{
  "symbol": "0GUSDC",
  "fetched_at": "2026-04-11T16:35:10.290136",
  "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": 2.31,
          "high": 2.317,
          "low": 2.241,
          "close": 2.252,
          "volume": 64609.68,
          "close_time": 1760367599999,
          "quote_volume": 146827.63939,
          "trades": 653,
          "taker_buy_base": 33621.29,
          "taker_buy_quote": 76388.60963
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 2.251,
          "high": 2.303,
          "low": 2.251,
          "close": 2.28,
          "volume": 39337.58,
          "close_time": 1760371199999,
          "quote_volume": 89698.06263,
          "trades": 446,
          "taker_buy_base": 17212.75,
          "taker_buy_quote": 39280.05894
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 2.275,
          "high": 2.299,
          "low": 2.252,
          "close": 2.279,
          "volume": 65158.72,
          "close_time": 1760374799999,
          "quote_volume": 147786.49534,
          "trades": 644,
          "taker_buy_base": 34439.37,
          "taker_buy_quote": 78141.17642
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 2.279,
          "high": 2.33,
          "low": 2.267,
          "close": 2.33,
          "volume": 48263.54,
          "close_time": 1760378399999,
          "quote_volume": 110533.70292,
          "trades": 512,
          "taker_buy_base": 26238.93,
          "taker_buy_quote": 60086.76649
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 2.326,
          "high": 2.346,
          "low": 2.301,
          "close": 2.318,
          "volume": 55409.88,
          "close_time": 1760381999999,
          "quote_volume": 128691.07211,
          "trades": 562,
          "taker_buy_base": 27413.19,
          "taker_buy_quote": 63654.5962
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 2.318,
          "high": 2.351,
          "low": 2.311,
          "close": 2.341,
          "volume": 46898.37,
          "close_time": 1760385599999,
          "quote_volume": 109621.19756,
          "trades": 405,
          "taker_buy_base": 23502.17,
          "taker_buy_quote": 54953.28162
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 2.344,
          "high": 2.368,
          "low": 2.34,
          "close": 2.365,
          "volume": 54398.9,
          "close_time": 1760389199999,
          "quote_volume": 128159.44795,
          "trades": 391,
          "taker_buy_base": 29316.45,
          "taker_buy_quote": 69082.12299
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 2.368,
          "high": 2.375,
          "low": 2.33,
          "close": 2.336,
          "volume": 31251.46,
          "close_time": 1760392799999,
          "quote_volume": 73493.11849,
          "trades": 244,
          "taker_buy_base": 13392.95,
          "taker_buy_quote": 31517.1126
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 2.335,
          "high": 2.363,
          "low": 2.332,
          "close": 2.354,
          "volume": 71929.52,
          "close_time": 1760396399999,
          "quote_volume": 168327.06176,
          "trades": 313,
          "taker_buy_base": 36310.11,
          "taker_buy_quote": 84928.60623
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 2.352,
          "high": 2.374,
          "low": 2.35,
          "close": 2.356,
          "volume": 86209.9,
          "close_time": 1760399999999,
          "quote_volume": 203848.03261,
          "trades": 311,
          "taker_buy_base": 42008.38,
          "taker_buy_quote": 99295.22682
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 2.357,
          "high": 2.358,
          "low": 2.335,
          "close": 2.344,
          "volume": 44719.06,
          "close_time": 1760403599999,
          "quote_volume": 104763.10803,
          "trades": 227,
          "taker_buy_base": 20310.62,
          "taker_buy_quote": 47595.08895
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 2.35,
          "high": 2.35,
          "low": 2.307,
          "close": 2.313,
          "volume": 34498.67,
          "close_time": 1760407199999,
          "quote_volume": 80237.48459,
          "trades": 307,
          "taker_buy_base": 18494.53,
          "taker_buy_quote": 43032.91138
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 2.311,
          "high": 2.311,
          "low": 2.272,
          "close": 2.274,
          "volume": 44709.66,
          "close_time": 1760410799999,
          "quote_volume": 102238.4862,
          "trades": 277,
          "taker_buy_base": 20622.31,
          "taker_buy_quote": 47150.14366
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 2.274,
          "high": 2.344,
          "low": 2.243,
          "close": 2.325,
          "volume": 113042.3,
          "close_time": 1760414399999,
          "quote_volume": 257091.80795,
          "trades": 939,
          "taker_buy_base": 75523.67,
          "taker_buy_quote": 171736.99557
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 2.326,
          "high": 2.338,
          "low": 2.282,
          "close": 2.322,
          "volume": 99367.27,
          "close_time": 1760417999999,
          "quote_volume": 229497.49858,
          "trades": 508,
          "taker_buy_base": 47975.31,
          "taker_buy_quote": 110489.06613
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 2.32,
          "high": 2.359,
          "low": 2.288,
          "close": 2.29,
          "volume": 101425.87,
          "close_time": 1760421599999,
          "quote_volume": 236972.91995,
          "trades": 816,
          "taker_buy_base": 45798.2,
          "taker_buy_quote": 107103.26608
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 2.289,
          "high": 2.305,
          "low": 2.205,
          "close": 2.24,
          "volume": 149125.04,
          "close_time": 1760425199999,
          "quote_volume": 336598.40698,
          "trades": 964,
          "taker_buy_base": 77584.4,
          "taker_buy_quote": 175064.08271
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 2.239,
          "high": 2.247,
          "low": 2.159,
          "close": 2.164,
          "volume": 184454.26,
          "close_time": 1760428799999,
          "quote_volume": 407782.30192,
          "trades": 917,
          "taker_buy_base": 91496.88,
          "taker_buy_quote": 201994.79652
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 2.165,
          "high": 2.172,
          "low": 2.127,
          "close": 2.133,
          "volume": 109360.14,
          "close_time": 1760432399999,
          "quote_volume": 235074.66002,
          "trades": 681,
          "taker_buy_base": 53332.26,
          "taker_buy_quote": 114653.35171
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 2.132,
          "high": 2.144,
          "low": 2.115,
          "close": 2.131,
          "volume": 105399.83,
          "close_time": 1760435999999,
          "quote_volume": 224608.47399,
          "trades": 581,
          "taker_buy_base": 54778.42,
          "taker_buy_quote": 116705.41904
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 2.123,
          "high": 2.163,
          "low": 2.072,
          "close": 2.163,
          "volume": 152032.01,
          "close_time": 1760439599999,
          "quote_volume": 320824.30292,
          "trades": 944,
          "taker_buy_base": 77373.38,
          "taker_buy_quote": 163315.80086
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 2.165,
          "high": 2.177,
          "low": 2.128,
          "close": 2.135,
          "volume": 194031.32,
          "close_time": 1760443199999,
          "quote_volume": 417804.54534,
          "trades": 801,
          "taker_buy_base": 102115.28,
          "taker_buy_quote": 219609.1587
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 2.138,
          "high": 2.138,
          "low": 2.093,
          "close": 2.097,
          "volume": 92754.71,
          "close_time": 1760446799999,
          "quote_volume": 195656.39913,
          "trades": 495,
          "taker_buy_base": 41573.25,
          "taker_buy_quote": 87624.02676
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 2.098,
          "high": 2.126,
          "low": 2.071,
          "close": 2.105,
          "volume": 95389.65,
          "close_time": 1760450399999,
          "quote_volume": 200209.71938,
          "trades": 630,
          "taker_buy_base": 49793.38,
          "taker_buy_quote": 104570.02878
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 2.111,
          "high": 2.161,
          "low": 2.091,
          "close": 2.126,
          "volume": 168824.62,
          "close_time": 1760453999999,
          "quote_volume": 360358.7944,
          "trades": 913,
          "taker_buy_base": 91020.18,
          "taker_buy_quote": 194364.66859
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 2.126,
          "high": 2.192,
          "low": 2.106,
          "close": 2.191,
          "volume": 98939.88,
          "close_time": 1760457599999,
          "quote_volume": 211864.4937,
          "trades": 699,
          "taker_buy_base": 49720.32,
          "taker_buy_quote": 106637.64394
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 2.191,
          "high": 2.231,
          "low": 2.178,
          "close": 2.195,
          "volume": 149857.54,
          "close_time": 1760461199999,
          "quote_volume": 330697.05076,
          "trades": 886,
          "taker_buy_base": 72027.36,
          "taker_buy_quote": 159030.6701
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 2.191,
          "high": 2.211,
          "low": 2.167,
          "close": 2.192,
          "volume": 62641.9,
          "close_time": 1760464799999,
          "quote_volume": 137397.96786,
          "trades": 500,
          "taker_buy_base": 29614.83,
          "taker_buy_quote": 64985.69489
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 2.197,
          "high": 2.217,
          "low": 2.188,
          "close": 2.198,
          "volume": 39926.38,
          "close_time": 1760468399999,
          "quote_volume": 87747.49983,
          "trades": 329,
          "taker_buy_base": 23340.01,
          "taker_buy_quote": 51306.81398
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 2.198,
          "high": 2.23,
          "low": 2.178,
          "close": 2.19,
          "volume": 86099.3,
          "close_time": 1760471999999,
          "quote_volume": 189833.71645,
          "trades": 646,
          "taker_buy_base": 44766.56,
          "taker_buy_quote": 98712.98626
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 2.191,
          "high": 2.206,
          "low": 2.183,
          "close": 2.201,
          "volume": 54717.28,
          "close_time": 1760475599999,
          "quote_volume": 120071.18299,
          "trades": 308,
          "taker_buy_base": 26503.24,
          "taker_buy_quote": 58169.06623
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 2.201,
          "high": 2.205,
          "low": 2.184,
          "close": 2.204,
          "volume": 35564.6,
          "close_time": 1760479199999,
          "quote_volume": 78014.64102,
          "trades": 221,
          "taker_buy_base": 18133.61,
          "taker_buy_quote": 39781.79353
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 2.208,
          "high": 2.221,
          "low": 2.183,
          "close": 2.191,
          "volume": 77726.09,
          "close_time": 1760482799999,
          "quote_volume": 170452.90852,
          "trades": 356,
          "taker_buy_base": 37582.84,
          "taker_buy_quote": 82345.4479
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 2.192,
          "high": 2.21,
          "low": 2.187,
          "close": 2.196,
          "volume": 198754.84,
          "close_time": 1760486399999,
          "quote_volume": 437017.81439,
          "trades": 710,
          "taker_buy_base": 100436.7,
          "taker_buy_quote": 220816.00972
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 2.196,
          "high": 2.196,
          "low": 2.149,
          "close": 2.167,
          "volume": 124044.12,
          "close_time": 1760489999999,
          "quote_volume": 268288.0474,
          "trades": 421,
          "taker_buy_base": 58349.67,
          "taker_buy_quote": 126234.84614
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 2.174,
          "high": 2.175,
          "low": 2.132,
          "close": 2.144,
          "volume": 64376.85,
          "close_time": 1760493599999,
          "quote_volume": 138081.99661,
          "trades": 305,
          "taker_buy_base": 32173.69,
          "taker_buy_quote": 69053.83193
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 2.144,
          "high": 2.182,
          "low": 2.138,
          "close": 2.146,
          "volume": 76070.63,
          "close_time": 1760497199999,
          "quote_volume": 164242.89373,
          "trades": 399,
          "taker_buy_base": 44486.38,
          "taker_buy_quote": 95966.59731
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 2.146,
          "high": 2.203,
          "low": 2.132,
          "close": 2.203,
          "volume": 92560.42,
          "close_time": 1760500799999,
          "quote_volume": 199926.58024,
          "trades": 607,
          "taker_buy_base": 53289.87,
          "taker_buy_quote": 115315.1073
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 2.203,
          "high": 2.213,
          "low": 2.171,
          "close": 2.2,
          "volume": 130970.37,
          "close_time": 1760504399999,
          "quote_volume": 287494.64824,
          "trades": 618,
          "taker_buy_base": 68541.42,
          "taker_buy_quote": 150532.82332
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 2.2,
          "high": 2.204,
          "low": 2.144,
          "close": 2.146,
          "volume": 123890.18,
          "close_time": 1760507999999,
          "quote_volume": 268807.06845,
          "trades": 527,
          "taker_buy_base": 59397.72,
          "taker_buy_quote": 128892.63891
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 2.146,
          "high": 2.149,
          "low": 2.112,
          "close": 2.141,
          "volume": 133664.62,
          "close_time": 1760511599999,
          "quote_volume": 285088.51355,
          "trades": 503,
          "taker_buy_base": 70639.84,
          "taker_buy_quote": 150660.08752
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 2.14,
          "high": 2.148,
          "low": 2.127,
          "close": 2.143,
          "volume": 109359.94,
          "close_time": 1760515199999,
          "quote_volume": 233849.17653,
          "trades": 440,
          "taker_buy_base": 47806.76,
          "taker_buy_quote": 102216.40297
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 2.142,
          "high": 2.179,
          "low": 2.139,
          "close": 2.144,
          "volume": 77105.06,
          "close_time": 1760518799999,
          "quote_volume": 166117.67274,
          "trades": 441,
          "taker_buy_base": 42522.38,
          "taker_buy_quote": 91490.43716
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 2.146,
          "high": 2.152,
          "low": 2.116,
          "close": 2.124,
          "volume": 56378.43,
          "close_time": 1760522399999,
          "quote_volume": 120102.83765,
          "trades": 288,
          "taker_buy_base": 27802.03,
          "taker_buy_quote": 59227.4527
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 2.121,
          "high": 2.134,
          "low": 2.115,
          "close": 2.13,
          "volume": 68412.68,
          "close_time": 1760525999999,
          "quote_volume": 145373.84552,
          "trades": 363,
          "taker_buy_base": 32671.94,
          "taker_buy_quote": 69426.77102
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 2.129,
          "high": 2.133,
          "low": 2.096,
          "close": 2.115,
          "volume": 43147.41,
          "close_time": 1760529599999,
          "quote_volume": 91211.09063,
          "trades": 306,
          "taker_buy_base": 20168.35,
          "taker_buy_quote": 42618.19998
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 2.113,
          "high": 2.129,
          "low": 2.092,
          "close": 2.128,
          "volume": 76004.97,
          "close_time": 1760533199999,
          "quote_volume": 160828.83505,
          "trades": 427,
          "taker_buy_base": 38638.93,
          "taker_buy_quote": 81711.89331
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 2.124,
          "high": 2.139,
          "low": 2.081,
          "close": 2.126,
          "volume": 71908.16,
          "close_time": 1760536799999,
          "quote_volume": 151964.72915,
          "trades": 627,
          "taker_buy_base": 39931.27,
          "taker_buy_quote": 84414.45198
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 2.126,
          "high": 2.155,
          "low": 2.122,
          "close": 2.131,
          "volume": 52138.4,
          "close_time": 1760540399999,
          "quote_volume": 111541.62764,
          "trades": 560,
          "taker_buy_base": 25815.11,
          "taker_buy_quote": 55217.57481
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 2.132,
          "high": 2.194,
          "low": 2.123,
          "close": 2.139,
          "volume": 92803.27,
          "close_time": 1760543999999,
          "quote_volume": 200293.19832,
          "trades": 1365,
          "taker_buy_base": 40449.0,
          "taker_buy_quote": 87098.20226
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 2.138,
          "high": 2.142,
          "low": 2.09,
          "close": 2.099,
          "volume": 19061.94,
          "close_time": 1760547599999,
          "quote_volume": 40153.04542,
          "trades": 360,
          "taker_buy_base": 9234.63,
          "taker_buy_quote": 19447.00604
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 2.096,
          "high": 2.107,
          "low": 2.075,
          "close": 2.101,
          "volume": 11159.99,
          "close_time": 1760551199999,
          "quote_volume": 23347.30056,
          "trades": 245,
          "taker_buy_base": 5885.84,
          "taker_buy_quote": 12313.61797
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 2.106,
          "high": 2.128,
          "low": 2.088,
          "close": 2.125,
          "volume": 5051.74,
          "close_time": 1760554799999,
          "quote_volume": 10621.5042,
          "trades": 118,
          "taker_buy_base": 2381.19,
          "taker_buy_quote": 5012.99554
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 2.12,
          "high": 2.12,
          "low": 2.052,
          "close": 2.059,
          "volume": 10970.99,
          "close_time": 1760558399999,
          "quote_volume": 22908.74638,
          "trades": 252,
          "taker_buy_base": 5651.89,
          "taker_buy_quote": 11794.4115
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 2.06,
          "high": 2.074,
          "low": 2.028,
          "close": 2.051,
          "volume": 10108.45,
          "close_time": 1760561999999,
          "quote_volume": 20733.17136,
          "trades": 202,
          "taker_buy_base": 5576.39,
          "taker_buy_quote": 11434.96767
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 2.05,
          "high": 2.064,
          "low": 2.027,
          "close": 2.029,
          "volume": 7949.73,
          "close_time": 1760565599999,
          "quote_volume": 16285.16464,
          "trades": 189,
          "taker_buy_base": 3803.38,
          "taker_buy_quote": 7801.78492
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 2.03,
          "high": 2.048,
          "low": 2.014,
          "close": 2.019,
          "volume": 8487.25,
          "close_time": 1760569199999,
          "quote_volume": 17240.58234,
          "trades": 190,
          "taker_buy_base": 2781.66,
          "taker_buy_quote": 5660.64438
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 2.019,
          "high": 2.039,
          "low": 2.015,
          "close": 2.037,
          "volume": 4575.27,
          "close_time": 1760572799999,
          "quote_volume": 9286.02337,
          "trades": 118,
          "taker_buy_base": 3565.75,
          "taker_buy_quote": 7239.52728
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 2.039,
          "high": 2.039,
          "low": 1.994,
          "close": 1.998,
          "volume": 12014.04,
          "close_time": 1760576399999,
          "quote_volume": 24137.43372,
          "trades": 257,
          "taker_buy_base": 5787.46,
          "taker_buy_quote": 11646.9518
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 1.998,
          "high": 2.021,
          "low": 1.992,
          "close": 2.01,
          "volume": 13226.16,
          "close_time": 1760579999999,
          "quote_volume": 26480.24619,
          "trades": 287,
          "taker_buy_base": 6466.37,
          "taker_buy_quote": 12944.53994
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 2.008,
          "high": 2.021,
          "low": 1.991,
          "close": 2.013,
          "volume": 6673.34,
          "close_time": 1760583599999,
          "quote_volume": 13367.58326,
          "trades": 149,
          "taker_buy_base": 2613.53,
          "taker_buy_quote": 5236.76046
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 2.014,
          "high": 2.077,
          "low": 2.009,
          "close": 2.055,
          "volume": 33004.94,
          "close_time": 1760587199999,
          "quote_volume": 67472.25144,
          "trades": 554,
          "taker_buy_base": 20334.86,
          "taker_buy_quote": 41571.00384
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 2.055,
          "high": 2.071,
          "low": 2.033,
          "close": 2.033,
          "volume": 5606.33,
          "close_time": 1760590799999,
          "quote_volume": 11478.37578,
          "trades": 174,
          "taker_buy_base": 3080.76,
          "taker_buy_quote": 6310.13802
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 2.033,
          "high": 2.07,
          "low": 2.021,
          "close": 2.053,
          "volume": 14633.79,
          "close_time": 1760594399999,
          "quote_volume": 30019.96974,
          "trades": 349,
          "taker_buy_base": 7879.16,
          "taker_buy_quote": 16146.31342
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 2.05,
          "high": 2.077,
          "low": 2.035,
          "close": 2.072,
          "volume": 10615.23,
          "close_time": 1760597999999,
          "quote_volume": 21851.24111,
          "trades": 260,
          "taker_buy_base": 5569.02,
          "taker_buy_quote": 11474.55862
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 2.077,
          "high": 2.078,
          "low": 2.046,
          "close": 2.069,
          "volume": 22621.17,
          "close_time": 1760601599999,
          "quote_volume": 46712.26445,
          "trades": 384,
          "taker_buy_base": 15313.05,
          "taker_buy_quote": 31639.47809
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 2.071,
          "high": 2.09,
          "low": 2.047,
          "close": 2.056,
          "volume": 16691.71,
          "close_time": 1760605199999,
          "quote_volume": 34514.03734,
          "trades": 356,
          "taker_buy_base": 7212.94,
          "taker_buy_quote": 14908.18703
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 2.052,
          "high": 2.084,
          "low": 1.999,
          "close": 2.065,
          "volume": 54443.64,
          "close_time": 1760608799999,
          "quote_volume": 111380.11099,
          "trades": 658,
          "taker_buy_base": 26462.6,
          "taker_buy_quote": 54126.58575
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 2.068,
          "high": 2.091,
          "low": 2.051,
          "close": 2.07,
          "volume": 146033.7,
          "close_time": 1760612399999,
          "quote_volume": 303252.65715,
          "trades": 775,
          "taker_buy_base": 73039.0,
          "taker_buy_quote": 151661.96366
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 2.069,
          "high": 2.075,
          "low": 2.041,
          "close": 2.066,
          "volume": 226670.78,
          "close_time": 1760615999999,
          "quote_volume": 467085.61081,
          "trades": 822,
          "taker_buy_base": 109196.93,
          "taker_buy_quote": 224868.77387
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 2.068,
          "high": 2.088,
          "low": 2.054,
          "close": 2.07,
          "volume": 74777.99,
          "close_time": 1760619599999,
          "quote_volume": 154701.22755,
          "trades": 581,
          "taker_buy_base": 33307.83,
          "taker_buy_quote": 68880.40509
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 2.07,
          "high": 2.074,
          "low": 2.017,
          "close": 2.026,
          "volume": 48207.22,
          "close_time": 1760623199999,
          "quote_volume": 98365.80355,
          "trades": 422,
          "taker_buy_base": 25674.12,
          "taker_buy_quote": 52386.14186
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 2.025,
          "high": 2.071,
          "low": 1.993,
          "close": 2.054,
          "volume": 64930.87,
          "close_time": 1760626799999,
          "quote_volume": 131688.33111,
          "trades": 643,
          "taker_buy_base": 34583.97,
          "taker_buy_quote": 70193.24717
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 2.055,
          "high": 2.055,
          "low": 1.976,
          "close": 1.985,
          "volume": 143893.62,
          "close_time": 1760630399999,
          "quote_volume": 291180.60431,
          "trades": 830,
          "taker_buy_base": 75284.23,
          "taker_buy_quote": 152340.69095
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 1.979,
          "high": 2.051,
          "low": 1.939,
          "close": 2.048,
          "volume": 119406.16,
          "close_time": 1760633999999,
          "quote_volume": 235179.14057,
          "trades": 904,
          "taker_buy_base": 62973.15,
          "taker_buy_quote": 124275.07773
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 2.047,
          "high": 2.047,
          "low": 2.005,
          "close": 2.012,
          "volume": 40049.44,
          "close_time": 1760637599999,
          "quote_volume": 81144.86335,
          "trades": 419,
          "taker_buy_base": 20831.5,
          "taker_buy_quote": 42181.40877
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 2.013,
          "high": 2.03,
          "low": 1.982,
          "close": 2.001,
          "volume": 93884.14,
          "close_time": 1760641199999,
          "quote_volume": 188369.19896,
          "trades": 589,
          "taker_buy_base": 42035.13,
          "taker_buy_quote": 84441.96842
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 2.001,
          "high": 2.014,
          "low": 1.968,
          "close": 2.0,
          "volume": 49967.08,
          "close_time": 1760644799999,
          "quote_volume": 99663.61625,
          "trades": 493,
          "taker_buy_base": 31175.54,
          "taker_buy_quote": 62263.53283
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 2.007,
          "high": 2.008,
          "low": 1.955,
          "close": 1.98,
          "volume": 28459.29,
          "close_time": 1760648399999,
          "quote_volume": 56331.8914,
          "trades": 261,
          "taker_buy_base": 12467.32,
          "taker_buy_quote": 24681.53645
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 1.98,
          "high": 2.001,
          "low": 1.959,
          "close": 1.961,
          "volume": 43968.49,
          "close_time": 1760651999999,
          "quote_volume": 87127.89494,
          "trades": 245,
          "taker_buy_base": 22971.94,
          "taker_buy_quote": 45492.60599
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 1.964,
          "high": 1.964,
          "low": 1.927,
          "close": 1.93,
          "volume": 67018.02,
          "close_time": 1760655599999,
          "quote_volume": 129895.03461,
          "trades": 299,
          "taker_buy_base": 32247.62,
          "taker_buy_quote": 62515.22356
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 1.929,
          "high": 1.964,
          "low": 1.928,
          "close": 1.961,
          "volume": 17280.08,
          "close_time": 1760659199999,
          "quote_volume": 33559.47172,
          "trades": 134,
          "taker_buy_base": 9520.12,
          "taker_buy_quote": 18577.42615
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 1.96,
          "high": 1.99,
          "low": 1.945,
          "close": 1.965,
          "volume": 27201.95,
          "close_time": 1760662799999,
          "quote_volume": 53310.55228,
          "trades": 275,
          "taker_buy_base": 21835.05,
          "taker_buy_quote": 42764.0176
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 1.963,
          "high": 1.981,
          "low": 1.941,
          "close": 1.943,
          "volume": 82596.78,
          "close_time": 1760666399999,
          "quote_volume": 161993.35497,
          "trades": 416,
          "taker_buy_base": 38665.49,
          "taker_buy_quote": 75886.48394
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 1.945,
          "high": 1.951,
          "low": 1.914,
          "close": 1.924,
          "volume": 184383.91,
          "close_time": 1760669999999,
          "quote_volume": 356093.10061,
          "trades": 439,
          "taker_buy_base": 91908.03,
          "taker_buy_quote": 177459.67972
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 1.927,
          "high": 1.998,
          "low": 1.924,
          "close": 1.972,
          "volume": 101072.51,
          "close_time": 1760673599999,
          "quote_volume": 197909.73705,
          "trades": 785,
          "taker_buy_base": 49579.6,
          "taker_buy_quote": 96801.47337
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 1.969,
          "high": 1.97,
          "low": 1.93,
          "close": 1.945,
          "volume": 27789.2,
          "close_time": 1760677199999,
          "quote_volume": 53981.24285,
          "trades": 170,
          "taker_buy_base": 15427.27,
          "taker_buy_quote": 29961.60036
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 1.945,
          "high": 1.945,
          "low": 1.917,
          "close": 1.921,
          "volume": 71990.57,
          "close_time": 1760680799999,
          "quote_volume": 138907.88218,
          "trades": 284,
          "taker_buy_base": 36440.44,
          "taker_buy_quote": 70269.01288
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 1.921,
          "high": 1.932,
          "low": 1.852,
          "close": 1.854,
          "volume": 47738.12,
          "close_time": 1760684399999,
          "quote_volume": 89918.29168,
          "trades": 437,
          "taker_buy_base": 27337.22,
          "taker_buy_quote": 51567.61339
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 1.854,
          "high": 1.858,
          "low": 1.814,
          "close": 1.828,
          "volume": 93116.01,
          "close_time": 1760687999999,
          "quote_volume": 170579.4893,
          "trades": 688,
          "taker_buy_base": 40390.33,
          "taker_buy_quote": 74086.66732
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 1.83,
          "high": 1.84,
          "low": 1.78,
          "close": 1.782,
          "volume": 49793.37,
          "close_time": 1760691599999,
          "quote_volume": 89428.89404,
          "trades": 496,
          "taker_buy_base": 23190.16,
          "taker_buy_quote": 41617.47016
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 1.781,
          "high": 1.848,
          "low": 1.773,
          "close": 1.81,
          "volume": 19066.75,
          "close_time": 1760695199999,
          "quote_volume": 34440.68071,
          "trades": 305,
          "taker_buy_base": 8673.14,
          "taker_buy_quote": 15602.87275
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 1.81,
          "high": 1.814,
          "low": 1.768,
          "close": 1.792,
          "volume": 38477.07,
          "close_time": 1760698799999,
          "quote_volume": 68760.25797,
          "trades": 478,
          "taker_buy_base": 19786.88,
          "taker_buy_quote": 35376.83289
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 1.794,
          "high": 1.899,
          "low": 1.789,
          "close": 1.897,
          "volume": 158209.64,
          "close_time": 1760702399999,
          "quote_volume": 293355.76573,
          "trades": 915,
          "taker_buy_base": 75559.27,
          "taker_buy_quote": 140396.17122
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 1.897,
          "high": 1.917,
          "low": 1.865,
          "close": 1.869,
          "volume": 54417.21,
          "close_time": 1760705999999,
          "quote_volume": 103196.06945,
          "trades": 504,
          "taker_buy_base": 22209.82,
          "taker_buy_quote": 42158.04413
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 1.869,
          "high": 1.898,
          "low": 1.854,
          "close": 1.883,
          "volume": 53742.21,
          "close_time": 1760709599999,
          "quote_volume": 100880.26679,
          "trades": 496,
          "taker_buy_base": 24882.42,
          "taker_buy_quote": 46672.21324
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 1.883,
          "high": 1.888,
          "low": 1.837,
          "close": 1.869,
          "volume": 39005.84,
          "close_time": 1760713199999,
          "quote_volume": 72865.1018,
          "trades": 424,
          "taker_buy_base": 21681.11,
          "taker_buy_quote": 40455.78236
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 1.869,
          "high": 1.9,
          "low": 1.863,
          "close": 1.897,
          "volume": 43058.93,
          "close_time": 1760716799999,
          "quote_volume": 81144.77638,
          "trades": 383,
          "taker_buy_base": 25959.23,
          "taker_buy_quote": 48940.8415
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 1.898,
          "high": 1.925,
          "low": 1.865,
          "close": 1.868,
          "volume": 103652.82,
          "close_time": 1760720399999,
          "quote_volume": 194903.48602,
          "trades": 442,
          "taker_buy_base": 47455.24,
          "taker_buy_quote": 89229.85047
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 1.869,
          "high": 1.89,
          "low": 1.858,
          "close": 1.882,
          "volume": 33465.01,
          "close_time": 1760723999999,
          "quote_volume": 62709.63135,
          "trades": 297,
          "taker_buy_base": 24443.85,
          "taker_buy_quote": 45818.0442
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 1.885,
          "high": 1.895,
          "low": 1.861,
          "close": 1.871,
          "volume": 40816.93,
          "close_time": 1760727599999,
          "quote_volume": 76821.88114,
          "trades": 269,
          "taker_buy_base": 16612.38,
          "taker_buy_quote": 31254.92981
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 1.873,
          "high": 1.889,
          "low": 1.864,
          "close": 1.886,
          "volume": 149484.84,
          "close_time": 1760731199999,
          "quote_volume": 281187.50378,
          "trades": 352,
          "taker_buy_base": 77537.73,
          "taker_buy_quote": 145774.27406
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 1.884,
          "high": 1.901,
          "low": 1.873,
          "close": 1.881,
          "volume": 224250.6,
          "close_time": 1760734799999,
          "quote_volume": 423010.48081,
          "trades": 339,
          "taker_buy_base": 108811.9,
          "taker_buy_quote": 205128.31442
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 1.882,
          "high": 1.902,
          "low": 1.882,
          "close": 1.889,
          "volume": 23984.03,
          "close_time": 1760738399999,
          "quote_volume": 45380.86183,
          "trades": 190,
          "taker_buy_base": 16061.94,
          "taker_buy_quote": 30414.77548
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 1.89,
          "high": 1.89,
          "low": 1.865,
          "close": 1.873,
          "volume": 98274.51,
          "close_time": 1760741999999,
          "quote_volume": 183528.53283,
          "trades": 376,
          "taker_buy_base": 50042.47,
          "taker_buy_quote": 93420.96714
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 1.874,
          "high": 1.874,
          "low": 1.853,
          "close": 1.861,
          "volume": 15017.21,
          "close_time": 1760745599999,
          "quote_volume": 27888.50005,
          "trades": 108,
          "taker_buy_base": 11795.03,
          "taker_buy_quote": 21893.54535
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 1.858,
          "high": 1.858,
          "low": 1.843,
          "close": 1.854,
          "volume": 17029.51,
          "close_time": 1760749199999,
          "quote_volume": 31474.49878,
          "trades": 118,
          "taker_buy_base": 2846.8,
          "taker_buy_quote": 5261.28052
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 1.858,
          "high": 1.867,
          "low": 1.852,
          "close": 1.857,
          "volume": 5308.78,
          "close_time": 1760752799999,
          "quote_volume": 9876.64171,
          "trades": 71,
          "taker_buy_base": 3732.99,
          "taker_buy_quote": 6950.50611
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 1.855,
          "high": 1.863,
          "low": 1.844,
          "close": 1.858,
          "volume": 25780.59,
          "close_time": 1760756399999,
          "quote_volume": 47903.31372,
          "trades": 104,
          "taker_buy_base": 16104.39,
          "taker_buy_quote": 29925.4431
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 1.859,
          "high": 1.893,
          "low": 1.859,
          "close": 1.883,
          "volume": 100108.73,
          "close_time": 1760759999999,
          "quote_volume": 188496.36077,
          "trades": 248,
          "taker_buy_base": 49582.12,
          "taker_buy_quote": 93330.95073
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 1.874,
          "high": 1.876,
          "low": 1.858,
          "close": 1.87,
          "volume": 14610.24,
          "close_time": 1760763599999,
          "quote_volume": 27327.42493,
          "trades": 100,
          "taker_buy_base": 11293.59,
          "taker_buy_quote": 21119.41012
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 1.867,
          "high": 1.874,
          "low": 1.853,
          "close": 1.87,
          "volume": 25488.58,
          "close_time": 1760767199999,
          "quote_volume": 47368.38199,
          "trades": 85,
          "taker_buy_base": 12527.53,
          "taker_buy_quote": 23263.47052
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 1.871,
          "high": 1.884,
          "low": 1.87,
          "close": 1.88,
          "volume": 71290.84,
          "close_time": 1760770799999,
          "quote_volume": 133942.58275,
          "trades": 135,
          "taker_buy_base": 35104.42,
          "taker_buy_quote": 65931.98556
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 1.881,
          "high": 1.909,
          "low": 1.879,
          "close": 1.894,
          "volume": 51120.26,
          "close_time": 1760774399999,
          "quote_volume": 96810.23021,
          "trades": 382,
          "taker_buy_base": 22437.12,
          "taker_buy_quote": 42485.78655
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 1.895,
          "high": 1.919,
          "low": 1.883,
          "close": 1.886,
          "volume": 31600.05,
          "close_time": 1760777999999,
          "quote_volume": 59983.11694,
          "trades": 237,
          "taker_buy_base": 20243.04,
          "taker_buy_quote": 38449.1057
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 1.885,
          "high": 1.898,
          "low": 1.879,
          "close": 1.892,
          "volume": 71069.33,
          "close_time": 1760781599999,
          "quote_volume": 134282.59685,
          "trades": 298,
          "taker_buy_base": 37078.73,
          "taker_buy_quote": 70066.14975
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 1.892,
          "high": 1.9,
          "low": 1.881,
          "close": 1.893,
          "volume": 100841.93,
          "close_time": 1760785199999,
          "quote_volume": 190643.55491,
          "trades": 373,
          "taker_buy_base": 52574.12,
          "taker_buy_quote": 99395.68875
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 1.893,
          "high": 1.907,
          "low": 1.886,
          "close": 1.891,
          "volume": 19608.1,
          "close_time": 1760788799999,
          "quote_volume": 37143.36108,
          "trades": 184,
          "taker_buy_base": 11214.04,
          "taker_buy_quote": 21256.03491
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 1.889,
          "high": 1.9,
          "low": 1.885,
          "close": 1.888,
          "volume": 19530.56,
          "close_time": 1760792399999,
          "quote_volume": 36944.14263,
          "trades": 201,
          "taker_buy_base": 11082.33,
          "taker_buy_quote": 20970.35323
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 1.885,
          "high": 1.885,
          "low": 1.85,
          "close": 1.852,
          "volume": 71625.4,
          "close_time": 1760795999999,
          "quote_volume": 133075.35496,
          "trades": 479,
          "taker_buy_base": 42044.39,
          "taker_buy_quote": 78125.83318
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 1.851,
          "high": 1.859,
          "low": 1.836,
          "close": 1.859,
          "volume": 30131.02,
          "close_time": 1760799599999,
          "quote_volume": 55626.96145,
          "trades": 332,
          "taker_buy_base": 12705.58,
          "taker_buy_quote": 23462.79397
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 1.859,
          "high": 1.863,
          "low": 1.838,
          "close": 1.843,
          "volume": 16880.41,
          "close_time": 1760803199999,
          "quote_volume": 31170.25149,
          "trades": 239,
          "taker_buy_base": 8674.22,
          "taker_buy_quote": 16004.84196
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 1.84,
          "high": 1.845,
          "low": 1.804,
          "close": 1.817,
          "volume": 23446.74,
          "close_time": 1760806799999,
          "quote_volume": 42674.48132,
          "trades": 301,
          "taker_buy_base": 15596.25,
          "taker_buy_quote": 28357.54436
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 1.817,
          "high": 1.848,
          "low": 1.807,
          "close": 1.848,
          "volume": 7220.57,
          "close_time": 1760810399999,
          "quote_volume": 13173.03658,
          "trades": 132,
          "taker_buy_base": 2662.94,
          "taker_buy_quote": 4866.79376
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 1.85,
          "high": 1.851,
          "low": 1.827,
          "close": 1.832,
          "volume": 34435.33,
          "close_time": 1760813999999,
          "quote_volume": 63553.11699,
          "trades": 180,
          "taker_buy_base": 15231.78,
          "taker_buy_quote": 28132.83212
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 1.832,
          "high": 1.842,
          "low": 1.829,
          "close": 1.84,
          "volume": 11074.35,
          "close_time": 1760817599999,
          "quote_volume": 20313.51026,
          "trades": 68,
          "taker_buy_base": 6220.85,
          "taker_buy_quote": 11417.09495
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 1.84,
          "high": 1.847,
          "low": 1.833,
          "close": 1.833,
          "volume": 10726.26,
          "close_time": 1760821199999,
          "quote_volume": 19708.34315,
          "trades": 166,
          "taker_buy_base": 6814.63,
          "taker_buy_quote": 12518.74581
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 1.834,
          "high": 1.835,
          "low": 1.805,
          "close": 1.816,
          "volume": 12633.55,
          "close_time": 1760824799999,
          "quote_volume": 22980.6688,
          "trades": 188,
          "taker_buy_base": 4264.37,
          "taker_buy_quote": 7747.22796
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 1.817,
          "high": 1.817,
          "low": 1.808,
          "close": 1.814,
          "volume": 7551.99,
          "close_time": 1760828399999,
          "quote_volume": 13689.17745,
          "trades": 130,
          "taker_buy_base": 3997.5,
          "taker_buy_quote": 7245.44338
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 1.812,
          "high": 1.825,
          "low": 1.812,
          "close": 1.825,
          "volume": 6149.89,
          "close_time": 1760831999999,
          "quote_volume": 11170.35614,
          "trades": 114,
          "taker_buy_base": 5097.96,
          "taker_buy_quote": 9261.70903
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 1.826,
          "high": 1.826,
          "low": 1.781,
          "close": 1.793,
          "volume": 30799.02,
          "close_time": 1760835599999,
          "quote_volume": 55347.04915,
          "trades": 123,
          "taker_buy_base": 14872.21,
          "taker_buy_quote": 26744.01879
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 1.794,
          "high": 1.8,
          "low": 1.785,
          "close": 1.8,
          "volume": 5978.57,
          "close_time": 1760839199999,
          "quote_volume": 10720.27074,
          "trades": 60,
          "taker_buy_base": 4182.64,
          "taker_buy_quote": 7501.66101
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 1.799,
          "high": 1.802,
          "low": 1.778,
          "close": 1.784,
          "volume": 7920.51,
          "close_time": 1760842799999,
          "quote_volume": 14132.67007,
          "trades": 76,
          "taker_buy_base": 3293.07,
          "taker_buy_quote": 5881.37184
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 1.782,
          "high": 1.811,
          "low": 1.78,
          "close": 1.808,
          "volume": 10560.86,
          "close_time": 1760846399999,
          "quote_volume": 19067.41036,
          "trades": 67,
          "taker_buy_base": 7027.79,
          "taker_buy_quote": 12683.47443
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 1.808,
          "high": 1.81,
          "low": 1.773,
          "close": 1.774,
          "volume": 9546.77,
          "close_time": 1760849999999,
          "quote_volume": 17109.24587,
          "trades": 90,
          "taker_buy_base": 2976.28,
          "taker_buy_quote": 5347.97531
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 1.777,
          "high": 1.782,
          "low": 1.754,
          "close": 1.763,
          "volume": 19632.01,
          "close_time": 1760853599999,
          "quote_volume": 34589.22911,
          "trades": 136,
          "taker_buy_base": 12846.95,
          "taker_buy_quote": 22603.41134
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 1.765,
          "high": 1.765,
          "low": 1.746,
          "close": 1.762,
          "volume": 66649.92,
          "close_time": 1760857199999,
          "quote_volume": 117180.84468,
          "trades": 251,
          "taker_buy_base": 28782.42,
          "taker_buy_quote": 50601.36354
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 1.759,
          "high": 1.787,
          "low": 1.751,
          "close": 1.782,
          "volume": 55074.3,
          "close_time": 1760860799999,
          "quote_volume": 97886.63549,
          "trades": 339,
          "taker_buy_base": 33166.97,
          "taker_buy_quote": 58901.57358
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 1.782,
          "high": 1.813,
          "low": 1.753,
          "close": 1.754,
          "volume": 111889.44,
          "close_time": 1760864399999,
          "quote_volume": 199450.32871,
          "trades": 497,
          "taker_buy_base": 57425.25,
          "taker_buy_quote": 102300.54609
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 1.754,
          "high": 1.814,
          "low": 1.74,
          "close": 1.804,
          "volume": 129683.52,
          "close_time": 1760867999999,
          "quote_volume": 227747.10483,
          "trades": 529,
          "taker_buy_base": 72064.93,
          "taker_buy_quote": 126603.73111
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 1.801,
          "high": 1.813,
          "low": 1.774,
          "close": 1.809,
          "volume": 52774.15,
          "close_time": 1760871599999,
          "quote_volume": 94582.95765,
          "trades": 438,
          "taker_buy_base": 22584.03,
          "taker_buy_quote": 40431.30731
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 1.809,
          "high": 1.828,
          "low": 1.799,
          "close": 1.808,
          "volume": 54756.78,
          "close_time": 1760875199999,
          "quote_volume": 99191.21887,
          "trades": 339,
          "taker_buy_base": 25609.77,
          "taker_buy_quote": 46395.9487
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 1.809,
          "high": 1.811,
          "low": 1.794,
          "close": 1.805,
          "volume": 12752.25,
          "close_time": 1760878799999,
          "quote_volume": 22989.80921,
          "trades": 138,
          "taker_buy_base": 9497.9,
          "taker_buy_quote": 17132.80176
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 1.805,
          "high": 1.85,
          "low": 1.802,
          "close": 1.841,
          "volume": 47002.96,
          "close_time": 1760882399999,
          "quote_volume": 85830.43047,
          "trades": 294,
          "taker_buy_base": 28448.77,
          "taker_buy_quote": 51978.44402
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 1.842,
          "high": 1.859,
          "low": 1.83,
          "close": 1.84,
          "volume": 31913.53,
          "close_time": 1760885999999,
          "quote_volume": 58857.6032,
          "trades": 293,
          "taker_buy_base": 13152.64,
          "taker_buy_quote": 24268.6954
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 1.837,
          "high": 1.857,
          "low": 1.827,
          "close": 1.854,
          "volume": 22721.18,
          "close_time": 1760889599999,
          "quote_volume": 41807.83866,
          "trades": 177,
          "taker_buy_base": 15163.2,
          "taker_buy_quote": 27916.33011
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 1.855,
          "high": 1.861,
          "low": 1.837,
          "close": 1.845,
          "volume": 46988.71,
          "close_time": 1760893199999,
          "quote_volume": 86632.86453,
          "trades": 196,
          "taker_buy_base": 22859.42,
          "taker_buy_quote": 42102.47972
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 1.845,
          "high": 1.869,
          "low": 1.836,
          "close": 1.842,
          "volume": 68652.16,
          "close_time": 1760896799999,
          "quote_volume": 127413.69789,
          "trades": 260,
          "taker_buy_base": 34282.29,
          "taker_buy_quote": 63632.79307
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 1.841,
          "high": 1.848,
          "low": 1.837,
          "close": 1.843,
          "volume": 9973.98,
          "close_time": 1760900399999,
          "quote_volume": 18400.60379,
          "trades": 60,
          "taker_buy_base": 7181.77,
          "taker_buy_quote": 13244.62213
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 1.844,
          "high": 1.85,
          "low": 1.835,
          "close": 1.848,
          "volume": 2115.32,
          "close_time": 1760903999999,
          "quote_volume": 3893.12586,
          "trades": 24,
          "taker_buy_base": 127.11,
          "taker_buy_quote": 233.88106
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 1.849,
          "high": 1.859,
          "low": 1.843,
          "close": 1.856,
          "volume": 106643.01,
          "close_time": 1760907599999,
          "quote_volume": 197625.4426,
          "trades": 257,
          "taker_buy_base": 58273.36,
          "taker_buy_quote": 107932.01658
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 1.857,
          "high": 1.859,
          "low": 1.831,
          "close": 1.843,
          "volume": 78545.71,
          "close_time": 1760911199999,
          "quote_volume": 144669.17968,
          "trades": 180,
          "taker_buy_base": 39643.81,
          "taker_buy_quote": 72971.22783
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 1.844,
          "high": 1.849,
          "low": 1.836,
          "close": 1.847,
          "volume": 31319.62,
          "close_time": 1760914799999,
          "quote_volume": 57770.03606,
          "trades": 187,
          "taker_buy_base": 17691.99,
          "taker_buy_quote": 32644.39714
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 1.846,
          "high": 1.846,
          "low": 1.808,
          "close": 1.811,
          "volume": 56617.41,
          "close_time": 1760918399999,
          "quote_volume": 103674.79567,
          "trades": 160,
          "taker_buy_base": 26800.31,
          "taker_buy_quote": 49072.24683
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 1.81,
          "high": 1.81,
          "low": 1.75,
          "close": 1.763,
          "volume": 17214.94,
          "close_time": 1760921999999,
          "quote_volume": 30314.22472,
          "trades": 189,
          "taker_buy_base": 6534.93,
          "taker_buy_quote": 11549.58602
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 1.762,
          "high": 1.767,
          "low": 1.75,
          "close": 1.756,
          "volume": 39997.6,
          "close_time": 1760925599999,
          "quote_volume": 70331.13422,
          "trades": 141,
          "taker_buy_base": 20237.69,
          "taker_buy_quote": 35598.07683
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 1.755,
          "high": 1.768,
          "low": 1.742,
          "close": 1.764,
          "volume": 27480.01,
          "close_time": 1760929199999,
          "quote_volume": 48260.5815,
          "trades": 125,
          "taker_buy_base": 13167.97,
          "taker_buy_quote": 23106.56206
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 1.76,
          "high": 1.84,
          "low": 1.757,
          "close": 1.83,
          "volume": 93028.94,
          "close_time": 1760932799999,
          "quote_volume": 166163.30538,
          "trades": 455,
          "taker_buy_base": 63167.48,
          "taker_buy_quote": 112560.71311
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 1.833,
          "high": 1.843,
          "low": 1.818,
          "close": 1.832,
          "volume": 32375.81,
          "close_time": 1760936399999,
          "quote_volume": 59279.22618,
          "trades": 165,
          "taker_buy_base": 17565.59,
          "taker_buy_quote": 32175.60365
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 1.833,
          "high": 1.841,
          "low": 1.816,
          "close": 1.836,
          "volume": 4995.8,
          "close_time": 1760939999999,
          "quote_volume": 9122.79062,
          "trades": 69,
          "taker_buy_base": 1988.77,
          "taker_buy_quote": 3632.21186
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 1.833,
          "high": 1.862,
          "low": 1.831,
          "close": 1.846,
          "volume": 40239.82,
          "close_time": 1760943599999,
          "quote_volume": 74338.67482,
          "trades": 247,
          "taker_buy_base": 18342.08,
          "taker_buy_quote": 33902.41228
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 1.845,
          "high": 1.848,
          "low": 1.835,
          "close": 1.844,
          "volume": 10666.07,
          "close_time": 1760947199999,
          "quote_volume": 19615.54566,
          "trades": 98,
          "taker_buy_base": 7272.81,
          "taker_buy_quote": 13378.33968
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 1.842,
          "high": 1.856,
          "low": 1.823,
          "close": 1.836,
          "volume": 87203.09,
          "close_time": 1760950799999,
          "quote_volume": 160142.80084,
          "trades": 680,
          "taker_buy_base": 64354.49,
          "taker_buy_quote": 118253.41596
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 1.835,
          "high": 1.843,
          "low": 1.829,
          "close": 1.836,
          "volume": 62359.66,
          "close_time": 1760954399999,
          "quote_volume": 114498.192,
          "trades": 263,
          "taker_buy_base": 31988.77,
          "taker_buy_quote": 58679.5257
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 1.836,
          "high": 1.838,
          "low": 1.815,
          "close": 1.819,
          "volume": 21337.74,
          "close_time": 1760957999999,
          "quote_volume": 39088.91398,
          "trades": 170,
          "taker_buy_base": 9743.64,
          "taker_buy_quote": 17847.38097
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 1.82,
          "high": 1.82,
          "low": 1.805,
          "close": 1.817,
          "volume": 14522.5,
          "close_time": 1760961599999,
          "quote_volume": 26302.26582,
          "trades": 103,
          "taker_buy_base": 6707.33,
          "taker_buy_quote": 12146.44439
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 1.812,
          "high": 1.829,
          "low": 1.807,
          "close": 1.816,
          "volume": 22364.54,
          "close_time": 1760965199999,
          "quote_volume": 40625.14323,
          "trades": 153,
          "taker_buy_base": 14916.57,
          "taker_buy_quote": 27088.94325
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 1.818,
          "high": 1.845,
          "low": 1.807,
          "close": 1.845,
          "volume": 23355.91,
          "close_time": 1760968799999,
          "quote_volume": 42673.23939,
          "trades": 146,
          "taker_buy_base": 16109.17,
          "taker_buy_quote": 29409.23225
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 1.847,
          "high": 1.901,
          "low": 1.826,
          "close": 1.897,
          "volume": 61798.75,
          "close_time": 1760972399999,
          "quote_volume": 115526.70352,
          "trades": 322,
          "taker_buy_base": 31604.79,
          "taker_buy_quote": 59004.76057
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 1.895,
          "high": 1.977,
          "low": 1.864,
          "close": 1.865,
          "volume": 116340.97,
          "close_time": 1760975999999,
          "quote_volume": 221348.18914,
          "trades": 813,
          "taker_buy_base": 61045.18,
          "taker_buy_quote": 116248.48465
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 1.86,
          "high": 1.928,
          "low": 1.834,
          "close": 1.875,
          "volume": 71419.16,
          "close_time": 1760979599999,
          "quote_volume": 133943.10775,
          "trades": 779,
          "taker_buy_base": 40075.2,
          "taker_buy_quote": 75234.33173
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 1.874,
          "high": 1.893,
          "low": 1.845,
          "close": 1.879,
          "volume": 41491.65,
          "close_time": 1760983199999,
          "quote_volume": 77629.56268,
          "trades": 417,
          "taker_buy_base": 23391.53,
          "taker_buy_quote": 43734.33423
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 1.873,
          "high": 1.894,
          "low": 1.857,
          "close": 1.873,
          "volume": 147626.39,
          "close_time": 1760986799999,
          "quote_volume": 276869.63562,
          "trades": 559,
          "taker_buy_base": 77541.39,
          "taker_buy_quote": 145375.24975
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 1.872,
          "high": 1.952,
          "low": 1.869,
          "close": 1.945,
          "volume": 59649.1,
          "close_time": 1760990399999,
          "quote_volume": 115389.46711,
          "trades": 509,
          "taker_buy_base": 32219.41,
          "taker_buy_quote": 62289.55076
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 1.943,
          "high": 1.963,
          "low": 1.923,
          "close": 1.932,
          "volume": 91647.27,
          "close_time": 1760993999999,
          "quote_volume": 177844.52699,
          "trades": 671,
          "taker_buy_base": 55185.91,
          "taker_buy_quote": 107065.29947
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 1.934,
          "high": 1.961,
          "low": 1.917,
          "close": 1.917,
          "volume": 70178.68,
          "close_time": 1760997599999,
          "quote_volume": 136048.69548,
          "trades": 518,
          "taker_buy_base": 32791.24,
          "taker_buy_quote": 63563.61424
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 1.915,
          "high": 1.941,
          "low": 1.915,
          "close": 1.941,
          "volume": 25537.5,
          "close_time": 1761001199999,
          "quote_volume": 49223.05978,
          "trades": 222,
          "taker_buy_base": 17342.06,
          "taker_buy_quote": 33429.85808
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 1.941,
          "high": 1.948,
          "low": 1.924,
          "close": 1.943,
          "volume": 11956.27,
          "close_time": 1761004799999,
          "quote_volume": 23211.87457,
          "trades": 167,
          "taker_buy_base": 5501.24,
          "taker_buy_quote": 10679.48162
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 1.943,
          "high": 2.308,
          "low": 1.936,
          "close": 2.119,
          "volume": 324545.96,
          "close_time": 1761008399999,
          "quote_volume": 695718.16751,
          "trades": 5338,
          "taker_buy_base": 172486.08,
          "taker_buy_quote": 370943.25673
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 2.118,
          "high": 2.118,
          "low": 2.041,
          "close": 2.052,
          "volume": 115005.21,
          "close_time": 1761011999999,
          "quote_volume": 238345.13143,
          "trades": 1904,
          "taker_buy_base": 56102.51,
          "taker_buy_quote": 116258.98889
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 2.05,
          "high": 2.078,
          "low": 2.021,
          "close": 2.074,
          "volume": 61794.14,
          "close_time": 1761015599999,
          "quote_volume": 126692.57203,
          "trades": 869,
          "taker_buy_base": 26859.4,
          "taker_buy_quote": 55161.33112
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 2.071,
          "high": 2.305,
          "low": 2.032,
          "close": 2.177,
          "volume": 140517.03,
          "close_time": 1761019199999,
          "quote_volume": 298318.81987,
          "trades": 2322,
          "taker_buy_base": 63094.35,
          "taker_buy_quote": 134035.90753
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 2.173,
          "high": 2.229,
          "low": 2.064,
          "close": 2.087,
          "volume": 122134.04,
          "close_time": 1761022799999,
          "quote_volume": 263148.11657,
          "trades": 2535,
          "taker_buy_base": 63618.9,
          "taker_buy_quote": 137152.87933
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 2.087,
          "high": 2.165,
          "low": 2.021,
          "close": 2.089,
          "volume": 100398.49,
          "close_time": 1761026399999,
          "quote_volume": 210265.16349,
          "trades": 1566,
          "taker_buy_base": 46507.99,
          "taker_buy_quote": 97305.32778
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 2.086,
          "high": 2.089,
          "low": 2.035,
          "close": 2.049,
          "volume": 84043.12,
          "close_time": 1761029999999,
          "quote_volume": 172696.02688,
          "trades": 666,
          "taker_buy_base": 40728.49,
          "taker_buy_quote": 83552.48363
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 2.045,
          "high": 2.046,
          "low": 1.989,
          "close": 2.034,
          "volume": 55304.79,
          "close_time": 1761033599999,
          "quote_volume": 111643.67566,
          "trades": 593,
          "taker_buy_base": 33615.4,
          "taker_buy_quote": 67892.25136
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 2.031,
          "high": 2.057,
          "low": 1.989,
          "close": 2.043,
          "volume": 68485.11,
          "close_time": 1761037199999,
          "quote_volume": 137510.42931,
          "trades": 548,
          "taker_buy_base": 30400.85,
          "taker_buy_quote": 61066.47644
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 2.049,
          "high": 2.097,
          "low": 2.006,
          "close": 2.017,
          "volume": 84777.73,
          "close_time": 1761040799999,
          "quote_volume": 173787.9498,
          "trades": 870,
          "taker_buy_base": 35001.38,
          "taker_buy_quote": 71812.51685
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 2.02,
          "high": 2.036,
          "low": 1.997,
          "close": 2.026,
          "volume": 61666.45,
          "close_time": 1761044399999,
          "quote_volume": 124090.83301,
          "trades": 522,
          "taker_buy_base": 33580.68,
          "taker_buy_quote": 67680.15143
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 2.025,
          "high": 2.03,
          "low": 1.995,
          "close": 2.02,
          "volume": 43298.41,
          "close_time": 1761047999999,
          "quote_volume": 87039.51536,
          "trades": 470,
          "taker_buy_base": 23546.15,
          "taker_buy_quote": 47301.3146
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 2.015,
          "high": 2.04,
          "low": 1.961,
          "close": 1.969,
          "volume": 72206.26,
          "close_time": 1761051599999,
          "quote_volume": 144699.48423,
          "trades": 770,
          "taker_buy_base": 38220.51,
          "taker_buy_quote": 76356.05228
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 1.97,
          "high": 1.971,
          "low": 1.912,
          "close": 1.924,
          "volume": 112449.28,
          "close_time": 1761055199999,
          "quote_volume": 218408.51894,
          "trades": 962,
          "taker_buy_base": 50905.09,
          "taker_buy_quote": 98879.53829
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 1.924,
          "high": 1.994,
          "low": 1.922,
          "close": 1.993,
          "volume": 28948.39,
          "close_time": 1761058799999,
          "quote_volume": 56679.63327,
          "trades": 406,
          "taker_buy_base": 13823.1,
          "taker_buy_quote": 27082.10486
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 1.994,
          "high": 2.026,
          "low": 1.981,
          "close": 2.007,
          "volume": 52203.92,
          "close_time": 1761062399999,
          "quote_volume": 104610.18435,
          "trades": 698,
          "taker_buy_base": 26194.52,
          "taker_buy_quote": 52502.20206
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 2.008,
          "high": 2.039,
          "low": 1.989,
          "close": 1.992,
          "volume": 42082.47,
          "close_time": 1761065999999,
          "quote_volume": 84960.61628,
          "trades": 617,
          "taker_buy_base": 20131.48,
          "taker_buy_quote": 40592.71786
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 1.992,
          "high": 2.019,
          "low": 1.978,
          "close": 2.012,
          "volume": 19067.84,
          "close_time": 1761069599999,
          "quote_volume": 38148.74067,
          "trades": 254,
          "taker_buy_base": 9253.06,
          "taker_buy_quote": 18513.96137
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 2.009,
          "high": 2.016,
          "low": 1.984,
          "close": 1.993,
          "volume": 19015.73,
          "close_time": 1761073199999,
          "quote_volume": 38044.64998,
          "trades": 174,
          "taker_buy_base": 11426.64,
          "taker_buy_quote": 22844.88805
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 1.996,
          "high": 1.996,
          "low": 1.974,
          "close": 1.974,
          "volume": 5363.87,
          "close_time": 1761076799999,
          "quote_volume": 10639.36872,
          "trades": 92,
          "taker_buy_base": 862.81,
          "taker_buy_quote": 1711.78102
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 1.973,
          "high": 1.977,
          "low": 1.936,
          "close": 1.962,
          "volume": 19107.8,
          "close_time": 1761080399999,
          "quote_volume": 37350.70519,
          "trades": 391,
          "taker_buy_base": 7287.71,
          "taker_buy_quote": 14252.76151
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 1.962,
          "high": 1.969,
          "low": 1.927,
          "close": 1.954,
          "volume": 18870.13,
          "close_time": 1761083999999,
          "quote_volume": 36716.50435,
          "trades": 279,
          "taker_buy_base": 11733.91,
          "taker_buy_quote": 22818.86258
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 1.95,
          "high": 1.953,
          "low": 1.901,
          "close": 1.918,
          "volume": 43876.31,
          "close_time": 1761087599999,
          "quote_volume": 84574.07841,
          "trades": 565,
          "taker_buy_base": 22017.98,
          "taker_buy_quote": 42481.49786
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 1.917,
          "high": 1.917,
          "low": 1.877,
          "close": 1.893,
          "volume": 30871.51,
          "close_time": 1761091199999,
          "quote_volume": 58445.96224,
          "trades": 589,
          "taker_buy_base": 14014.65,
          "taker_buy_quote": 26530.48058
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 1.898,
          "high": 1.953,
          "low": 1.83,
          "close": 1.846,
          "volume": 85797.75,
          "close_time": 1761094799999,
          "quote_volume": 161190.22381,
          "trades": 1222,
          "taker_buy_base": 39311.45,
          "taker_buy_quote": 73927.72972
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 1.849,
          "high": 1.852,
          "low": 1.825,
          "close": 1.834,
          "volume": 22678.54,
          "close_time": 1761098399999,
          "quote_volume": 41603.66895,
          "trades": 321,
          "taker_buy_base": 8994.64,
          "taker_buy_quote": 16502.53297
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 1.833,
          "high": 1.851,
          "low": 1.832,
          "close": 1.848,
          "volume": 21745.53,
          "close_time": 1761101999999,
          "quote_volume": 40069.30422,
          "trades": 323,
          "taker_buy_base": 10737.73,
          "taker_buy_quote": 19782.66589
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 1.848,
          "high": 1.853,
          "low": 1.838,
          "close": 1.852,
          "volume": 26596.75,
          "close_time": 1761105599999,
          "quote_volume": 49104.81112,
          "trades": 296,
          "taker_buy_base": 12784.52,
          "taker_buy_quote": 23600.87762
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 1.848,
          "high": 1.857,
          "low": 1.835,
          "close": 1.848,
          "volume": 27529.03,
          "close_time": 1761109199999,
          "quote_volume": 50841.57523,
          "trades": 312,
          "taker_buy_base": 9958.85,
          "taker_buy_quote": 18360.99913
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 1.848,
          "high": 1.848,
          "low": 1.813,
          "close": 1.829,
          "volume": 22432.22,
          "close_time": 1761112799999,
          "quote_volume": 41027.20108,
          "trades": 283,
          "taker_buy_base": 7358.27,
          "taker_buy_quote": 13457.44426
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 1.82,
          "high": 1.828,
          "low": 1.806,
          "close": 1.806,
          "volume": 10509.11,
          "close_time": 1761116399999,
          "quote_volume": 19097.04218,
          "trades": 212,
          "taker_buy_base": 4019.33,
          "taker_buy_quote": 7310.85833
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 1.8,
          "high": 1.808,
          "low": 1.781,
          "close": 1.806,
          "volume": 18310.46,
          "close_time": 1761119999999,
          "quote_volume": 32922.89129,
          "trades": 334,
          "taker_buy_base": 9101.47,
          "taker_buy_quote": 16360.26588
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 1.808,
          "high": 1.821,
          "low": 1.801,
          "close": 1.815,
          "volume": 35980.43,
          "close_time": 1761123599999,
          "quote_volume": 65211.1935,
          "trades": 429,
          "taker_buy_base": 18890.25,
          "taker_buy_quote": 34244.47576
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 1.815,
          "high": 1.823,
          "low": 1.806,
          "close": 1.814,
          "volume": 11028.72,
          "close_time": 1761127199999,
          "quote_volume": 19999.96793,
          "trades": 231,
          "taker_buy_base": 5264.26,
          "taker_buy_quote": 9545.33626
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 1.813,
          "high": 1.842,
          "low": 1.807,
          "close": 1.837,
          "volume": 14141.55,
          "close_time": 1761130799999,
          "quote_volume": 25839.08886,
          "trades": 316,
          "taker_buy_base": 8965.56,
          "taker_buy_quote": 16410.49645
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 1.838,
          "high": 1.869,
          "low": 1.815,
          "close": 1.863,
          "volume": 20817.81,
          "close_time": 1761134399999,
          "quote_volume": 38438.61174,
          "trades": 414,
          "taker_buy_base": 12577.24,
          "taker_buy_quote": 23248.78752
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 1.86,
          "high": 1.868,
          "low": 1.836,
          "close": 1.866,
          "volume": 19065.14,
          "close_time": 1761137999999,
          "quote_volume": 35280.40414,
          "trades": 526,
          "taker_buy_base": 7791.8,
          "taker_buy_quote": 14427.44402
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 1.87,
          "high": 1.891,
          "low": 1.863,
          "close": 1.877,
          "volume": 22216.62,
          "close_time": 1761141599999,
          "quote_volume": 41677.6045,
          "trades": 535,
          "taker_buy_base": 11919.95,
          "taker_buy_quote": 22344.15184
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 1.875,
          "high": 1.88,
          "low": 1.838,
          "close": 1.871,
          "volume": 30533.67,
          "close_time": 1761145199999,
          "quote_volume": 56671.82862,
          "trades": 635,
          "taker_buy_base": 16656.64,
          "taker_buy_quote": 30931.44288
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 1.869,
          "high": 1.884,
          "low": 1.849,
          "close": 1.87,
          "volume": 25745.57,
          "close_time": 1761148799999,
          "quote_volume": 47937.14793,
          "trades": 573,
          "taker_buy_base": 16696.14,
          "taker_buy_quote": 31069.2368
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 1.865,
          "high": 1.875,
          "low": 1.841,
          "close": 1.849,
          "volume": 18622.27,
          "close_time": 1761152399999,
          "quote_volume": 34606.49887,
          "trades": 381,
          "taker_buy_base": 9462.82,
          "taker_buy_quote": 17583.20236
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 1.849,
          "high": 1.867,
          "low": 1.845,
          "close": 1.854,
          "volume": 6208.15,
          "close_time": 1761155999999,
          "quote_volume": 11504.06261,
          "trades": 170,
          "taker_buy_base": 2171.7,
          "taker_buy_quote": 4023.33298
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 1.855,
          "high": 1.869,
          "low": 1.835,
          "close": 1.842,
          "volume": 14818.16,
          "close_time": 1761159599999,
          "quote_volume": 27456.46709,
          "trades": 194,
          "taker_buy_base": 4823.04,
          "taker_buy_quote": 8926.06195
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 1.844,
          "high": 1.859,
          "low": 1.822,
          "close": 1.843,
          "volume": 13244.23,
          "close_time": 1761163199999,
          "quote_volume": 24391.13239,
          "trades": 216,
          "taker_buy_base": 6528.91,
          "taker_buy_quote": 12040.01046
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 1.84,
          "high": 1.84,
          "low": 1.8,
          "close": 1.802,
          "volume": 45641.18,
          "close_time": 1761166799999,
          "quote_volume": 82823.30502,
          "trades": 378,
          "taker_buy_base": 20418.92,
          "taker_buy_quote": 36947.2346
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 1.804,
          "high": 1.804,
          "low": 1.77,
          "close": 1.778,
          "volume": 24455.02,
          "close_time": 1761170399999,
          "quote_volume": 43603.54308,
          "trades": 286,
          "taker_buy_base": 10693.54,
          "taker_buy_quote": 19055.58633
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 1.776,
          "high": 1.78,
          "low": 1.758,
          "close": 1.761,
          "volume": 16261.58,
          "close_time": 1761173999999,
          "quote_volume": 28724.52387,
          "trades": 197,
          "taker_buy_base": 5002.68,
          "taker_buy_quote": 8840.59259
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 1.759,
          "high": 1.805,
          "low": 1.759,
          "close": 1.802,
          "volume": 19269.85,
          "close_time": 1761177599999,
          "quote_volume": 34479.20863,
          "trades": 159,
          "taker_buy_base": 10423.15,
          "taker_buy_quote": 18619.33374
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 1.801,
          "high": 1.84,
          "low": 1.757,
          "close": 1.765,
          "volume": 64201.84,
          "close_time": 1761181199999,
          "quote_volume": 114919.15833,
          "trades": 637,
          "taker_buy_base": 32184.46,
          "taker_buy_quote": 57638.14912
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 1.764,
          "high": 1.78,
          "low": 1.759,
          "close": 1.775,
          "volume": 20374.17,
          "close_time": 1761184799999,
          "quote_volume": 36066.3923,
          "trades": 174,
          "taker_buy_base": 10465.55,
          "taker_buy_quote": 18519.11504
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 1.777,
          "high": 1.781,
          "low": 1.766,
          "close": 1.78,
          "volume": 12446.91,
          "close_time": 1761188399999,
          "quote_volume": 22068.88415,
          "trades": 92,
          "taker_buy_base": 3620.96,
          "taker_buy_quote": 6422.58009
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 1.781,
          "high": 1.788,
          "low": 1.775,
          "close": 1.78,
          "volume": 6641.26,
          "close_time": 1761191999999,
          "quote_volume": 11855.53347,
          "trades": 61,
          "taker_buy_base": 2854.61,
          "taker_buy_quote": 5101.56197
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 1.783,
          "high": 1.785,
          "low": 1.772,
          "close": 1.778,
          "volume": 6093.1,
          "close_time": 1761195599999,
          "quote_volume": 10858.74787,
          "trades": 78,
          "taker_buy_base": 2691.73,
          "taker_buy_quote": 4798.37129
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 1.778,
          "high": 1.79,
          "low": 1.778,
          "close": 1.784,
          "volume": 4875.52,
          "close_time": 1761199199999,
          "quote_volume": 8705.42003,
          "trades": 57,
          "taker_buy_base": 1574.67,
          "taker_buy_quote": 2815.64725
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 1.784,
          "high": 1.807,
          "low": 1.78,
          "close": 1.806,
          "volume": 4700.22,
          "close_time": 1761202799999,
          "quote_volume": 8450.03943,
          "trades": 84,
          "taker_buy_base": 2964.69,
          "taker_buy_quote": 5327.8422
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 1.806,
          "high": 1.817,
          "low": 1.796,
          "close": 1.807,
          "volume": 10132.95,
          "close_time": 1761206399999,
          "quote_volume": 18325.81503,
          "trades": 111,
          "taker_buy_base": 4518.78,
          "taker_buy_quote": 8177.37649
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 1.807,
          "high": 1.819,
          "low": 1.782,
          "close": 1.794,
          "volume": 61919.31,
          "close_time": 1761209999999,
          "quote_volume": 111119.26206,
          "trades": 733,
          "taker_buy_base": 8323.61,
          "taker_buy_quote": 14942.15045
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 1.794,
          "high": 1.802,
          "low": 1.78,
          "close": 1.78,
          "volume": 46445.88,
          "close_time": 1761213599999,
          "quote_volume": 83164.32385,
          "trades": 471,
          "taker_buy_base": 8811.12,
          "taker_buy_quote": 15763.93586
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 1.784,
          "high": 1.789,
          "low": 1.773,
          "close": 1.78,
          "volume": 22812.71,
          "close_time": 1761217199999,
          "quote_volume": 40632.8986,
          "trades": 278,
          "taker_buy_base": 7491.13,
          "taker_buy_quote": 13340.34364
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 1.782,
          "high": 1.795,
          "low": 1.777,
          "close": 1.783,
          "volume": 18258.46,
          "close_time": 1761220799999,
          "quote_volume": 32574.95668,
          "trades": 249,
          "taker_buy_base": 12857.74,
          "taker_buy_quote": 22948.57502
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 1.782,
          "high": 1.786,
          "low": 1.762,
          "close": 1.783,
          "volume": 22381.96,
          "close_time": 1761224399999,
          "quote_volume": 39742.41552,
          "trades": 236,
          "taker_buy_base": 7761.28,
          "taker_buy_quote": 13757.18816
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 1.783,
          "high": 1.789,
          "low": 1.772,
          "close": 1.779,
          "volume": 26486.5,
          "close_time": 1761227999999,
          "quote_volume": 47150.88614,
          "trades": 259,
          "taker_buy_base": 10415.66,
          "taker_buy_quote": 18544.37674
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 1.783,
          "high": 1.783,
          "low": 1.752,
          "close": 1.774,
          "volume": 18654.14,
          "close_time": 1761231599999,
          "quote_volume": 32962.02478,
          "trades": 209,
          "taker_buy_base": 8424.24,
          "taker_buy_quote": 14886.15963
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 1.773,
          "high": 1.79,
          "low": 1.766,
          "close": 1.78,
          "volume": 22443.84,
          "close_time": 1761235199999,
          "quote_volume": 39934.74532,
          "trades": 271,
          "taker_buy_base": 11924.25,
          "taker_buy_quote": 21219.897
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 1.779,
          "high": 1.796,
          "low": 1.766,
          "close": 1.791,
          "volume": 12925.0,
          "close_time": 1761238799999,
          "quote_volume": 22933.6344,
          "trades": 188,
          "taker_buy_base": 3726.31,
          "taker_buy_quote": 6623.45613
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 1.791,
          "high": 1.808,
          "low": 1.769,
          "close": 1.785,
          "volume": 29402.72,
          "close_time": 1761242399999,
          "quote_volume": 52442.80293,
          "trades": 281,
          "taker_buy_base": 14749.41,
          "taker_buy_quote": 26288.78224
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 1.789,
          "high": 1.789,
          "low": 1.767,
          "close": 1.772,
          "volume": 16809.53,
          "close_time": 1761245999999,
          "quote_volume": 29913.59544,
          "trades": 196,
          "taker_buy_base": 6219.09,
          "taker_buy_quote": 11046.17074
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 1.771,
          "high": 1.777,
          "low": 1.766,
          "close": 1.77,
          "volume": 43057.49,
          "close_time": 1761249599999,
          "quote_volume": 76238.42507,
          "trades": 395,
          "taker_buy_base": 14300.72,
          "taker_buy_quote": 25304.01516
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 1.768,
          "high": 1.769,
          "low": 1.733,
          "close": 1.737,
          "volume": 32445.2,
          "close_time": 1761253199999,
          "quote_volume": 57052.20753,
          "trades": 383,
          "taker_buy_base": 9036.23,
          "taker_buy_quote": 15812.17403
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 1.734,
          "high": 1.748,
          "low": 1.729,
          "close": 1.739,
          "volume": 43356.55,
          "close_time": 1761256799999,
          "quote_volume": 75505.56358,
          "trades": 361,
          "taker_buy_base": 23678.46,
          "taker_buy_quote": 41244.45604
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 1.738,
          "high": 1.762,
          "low": 1.718,
          "close": 1.751,
          "volume": 70100.23,
          "close_time": 1761260399999,
          "quote_volume": 122127.30545,
          "trades": 608,
          "taker_buy_base": 13951.69,
          "taker_buy_quote": 24268.17728
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 1.748,
          "high": 1.764,
          "low": 1.743,
          "close": 1.764,
          "volume": 18262.24,
          "close_time": 1761263999999,
          "quote_volume": 31966.21357,
          "trades": 278,
          "taker_buy_base": 12800.87,
          "taker_buy_quote": 22397.41637
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 1.762,
          "high": 1.763,
          "low": 1.74,
          "close": 1.754,
          "volume": 40879.51,
          "close_time": 1761267599999,
          "quote_volume": 71629.15074,
          "trades": 404,
          "taker_buy_base": 16629.96,
          "taker_buy_quote": 29104.09329
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 1.754,
          "high": 1.765,
          "low": 1.748,
          "close": 1.755,
          "volume": 9327.08,
          "close_time": 1761271199999,
          "quote_volume": 16402.48897,
          "trades": 200,
          "taker_buy_base": 5038.11,
          "taker_buy_quote": 8859.13196
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 1.754,
          "high": 1.755,
          "low": 1.733,
          "close": 1.741,
          "volume": 9078.66,
          "close_time": 1761274799999,
          "quote_volume": 15813.80552,
          "trades": 140,
          "taker_buy_base": 3073.58,
          "taker_buy_quote": 5358.39059
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 1.74,
          "high": 1.75,
          "low": 1.731,
          "close": 1.737,
          "volume": 18159.79,
          "close_time": 1761278399999,
          "quote_volume": 31627.4136,
          "trades": 200,
          "taker_buy_base": 8770.43,
          "taker_buy_quote": 15276.46491
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 1.736,
          "high": 1.781,
          "low": 1.735,
          "close": 1.778,
          "volume": 15355.42,
          "close_time": 1761281999999,
          "quote_volume": 27008.1932,
          "trades": 228,
          "taker_buy_base": 9361.36,
          "taker_buy_quote": 16442.22616
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 1.778,
          "high": 1.793,
          "low": 1.77,
          "close": 1.79,
          "volume": 12827.88,
          "close_time": 1761285599999,
          "quote_volume": 22829.1397,
          "trades": 214,
          "taker_buy_base": 3493.49,
          "taker_buy_quote": 6231.9019
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 1.783,
          "high": 1.794,
          "low": 1.776,
          "close": 1.782,
          "volume": 6893.13,
          "close_time": 1761289199999,
          "quote_volume": 12299.21456,
          "trades": 150,
          "taker_buy_base": 2385.35,
          "taker_buy_quote": 4257.54804
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 1.782,
          "high": 1.786,
          "low": 1.757,
          "close": 1.762,
          "volume": 36980.58,
          "close_time": 1761292799999,
          "quote_volume": 65635.44107,
          "trades": 288,
          "taker_buy_base": 18588.42,
          "taker_buy_quote": 32936.96975
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 1.762,
          "high": 1.772,
          "low": 1.743,
          "close": 1.759,
          "volume": 14250.72,
          "close_time": 1761296399999,
          "quote_volume": 25032.80377,
          "trades": 218,
          "taker_buy_base": 8050.81,
          "taker_buy_quote": 14145.34633
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 1.758,
          "high": 1.769,
          "low": 1.755,
          "close": 1.764,
          "volume": 11079.53,
          "close_time": 1761299999999,
          "quote_volume": 19532.74956,
          "trades": 134,
          "taker_buy_base": 5033.74,
          "taker_buy_quote": 8871.62546
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 1.765,
          "high": 1.765,
          "low": 1.748,
          "close": 1.751,
          "volume": 15612.17,
          "close_time": 1761303599999,
          "quote_volume": 27362.71663,
          "trades": 182,
          "taker_buy_base": 9038.99,
          "taker_buy_quote": 15842.58631
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 1.749,
          "high": 1.755,
          "low": 1.736,
          "close": 1.75,
          "volume": 19295.61,
          "close_time": 1761307199999,
          "quote_volume": 33712.92506,
          "trades": 280,
          "taker_buy_base": 12349.84,
          "taker_buy_quote": 21587.77886
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 1.751,
          "high": 1.81,
          "low": 1.749,
          "close": 1.764,
          "volume": 34155.79,
          "close_time": 1761310799999,
          "quote_volume": 60944.93986,
          "trades": 508,
          "taker_buy_base": 15964.0,
          "taker_buy_quote": 28509.55687
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 1.766,
          "high": 1.774,
          "low": 1.74,
          "close": 1.758,
          "volume": 48166.18,
          "close_time": 1761314399999,
          "quote_volume": 85096.73432,
          "trades": 356,
          "taker_buy_base": 20759.99,
          "taker_buy_quote": 36659.98247
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 1.759,
          "high": 1.771,
          "low": 1.745,
          "close": 1.764,
          "volume": 88431.96,
          "close_time": 1761317999999,
          "quote_volume": 155603.61427,
          "trades": 574,
          "taker_buy_base": 38283.23,
          "taker_buy_quote": 67364.57134
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 1.762,
          "high": 1.762,
          "low": 1.733,
          "close": 1.736,
          "volume": 29723.2,
          "close_time": 1761321599999,
          "quote_volume": 51934.50108,
          "trades": 295,
          "taker_buy_base": 11170.86,
          "taker_buy_quote": 19540.3162
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 1.736,
          "high": 1.753,
          "low": 1.727,
          "close": 1.746,
          "volume": 14611.03,
          "close_time": 1761325199999,
          "quote_volume": 25381.9721,
          "trades": 213,
          "taker_buy_base": 9857.06,
          "taker_buy_quote": 17116.37469
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 1.744,
          "high": 1.754,
          "low": 1.738,
          "close": 1.739,
          "volume": 9720.24,
          "close_time": 1761328799999,
          "quote_volume": 16971.40085,
          "trades": 141,
          "taker_buy_base": 4675.66,
          "taker_buy_quote": 8166.88584
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 1.738,
          "high": 1.755,
          "low": 1.735,
          "close": 1.755,
          "volume": 14948.93,
          "close_time": 1761332399999,
          "quote_volume": 26122.03554,
          "trades": 142,
          "taker_buy_base": 8828.76,
          "taker_buy_quote": 15430.19626
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 1.755,
          "high": 1.776,
          "low": 1.755,
          "close": 1.766,
          "volume": 25760.32,
          "close_time": 1761335999999,
          "quote_volume": 45484.29392,
          "trades": 362,
          "taker_buy_base": 14373.06,
          "taker_buy_quote": 25366.11775
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 1.765,
          "high": 1.78,
          "low": 1.764,
          "close": 1.776,
          "volume": 14953.51,
          "close_time": 1761339599999,
          "quote_volume": 26528.02555,
          "trades": 110,
          "taker_buy_base": 5595.49,
          "taker_buy_quote": 9946.10909
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 1.778,
          "high": 1.78,
          "low": 1.77,
          "close": 1.776,
          "volume": 13124.29,
          "close_time": 1761343199999,
          "quote_volume": 23285.07751,
          "trades": 110,
          "taker_buy_base": 4268.8,
          "taker_buy_quote": 7577.1575
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 1.776,
          "high": 1.777,
          "low": 1.768,
          "close": 1.77,
          "volume": 5745.75,
          "close_time": 1761346799999,
          "quote_volume": 10174.92642,
          "trades": 76,
          "taker_buy_base": 1370.89,
          "taker_buy_quote": 2427.04442
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 1.77,
          "high": 1.77,
          "low": 1.761,
          "close": 1.767,
          "volume": 10772.83,
          "close_time": 1761350399999,
          "quote_volume": 19019.58437,
          "trades": 105,
          "taker_buy_base": 4745.84,
          "taker_buy_quote": 8381.24636
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 1.767,
          "high": 1.767,
          "low": 1.751,
          "close": 1.756,
          "volume": 3699.46,
          "close_time": 1761353999999,
          "quote_volume": 6499.48951,
          "trades": 68,
          "taker_buy_base": 999.25,
          "taker_buy_quote": 1756.13711
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 1.754,
          "high": 1.757,
          "low": 1.746,
          "close": 1.749,
          "volume": 16169.78,
          "close_time": 1761357599999,
          "quote_volume": 28346.57284,
          "trades": 152,
          "taker_buy_base": 9123.47,
          "taker_buy_quote": 15990.47246
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 1.751,
          "high": 1.752,
          "low": 1.738,
          "close": 1.746,
          "volume": 23726.54,
          "close_time": 1761361199999,
          "quote_volume": 41383.79176,
          "trades": 197,
          "taker_buy_base": 13168.5,
          "taker_buy_quote": 22961.82893
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 1.746,
          "high": 1.762,
          "low": 1.744,
          "close": 1.754,
          "volume": 42685.3,
          "close_time": 1761364799999,
          "quote_volume": 74859.36219,
          "trades": 290,
          "taker_buy_base": 20701.82,
          "taker_buy_quote": 36280.8891
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 1.752,
          "high": 1.757,
          "low": 1.739,
          "close": 1.739,
          "volume": 32042.25,
          "close_time": 1761368399999,
          "quote_volume": 56074.65498,
          "trades": 213,
          "taker_buy_base": 15247.52,
          "taker_buy_quote": 26691.4607
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 1.741,
          "high": 1.742,
          "low": 1.723,
          "close": 1.73,
          "volume": 21239.13,
          "close_time": 1761371999999,
          "quote_volume": 36773.18854,
          "trades": 210,
          "taker_buy_base": 11661.34,
          "taker_buy_quote": 20207.35066
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 1.729,
          "high": 1.738,
          "low": 1.725,
          "close": 1.736,
          "volume": 19337.41,
          "close_time": 1761375599999,
          "quote_volume": 33466.11128,
          "trades": 262,
          "taker_buy_base": 11611.31,
          "taker_buy_quote": 20094.26772
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 1.733,
          "high": 1.751,
          "low": 1.731,
          "close": 1.739,
          "volume": 25358.54,
          "close_time": 1761379199999,
          "quote_volume": 44156.05513,
          "trades": 218,
          "taker_buy_base": 11239.54,
          "taker_buy_quote": 19566.60991
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 1.74,
          "high": 1.754,
          "low": 1.739,
          "close": 1.753,
          "volume": 11427.83,
          "close_time": 1761382799999,
          "quote_volume": 19933.33047,
          "trades": 162,
          "taker_buy_base": 4564.53,
          "taker_buy_quote": 7962.17744
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 1.754,
          "high": 1.755,
          "low": 1.734,
          "close": 1.734,
          "volume": 6000.72,
          "close_time": 1761386399999,
          "quote_volume": 10458.36564,
          "trades": 73,
          "taker_buy_base": 2305.43,
          "taker_buy_quote": 4020.66486
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 1.734,
          "high": 1.734,
          "low": 1.688,
          "close": 1.703,
          "volume": 18946.01,
          "close_time": 1761389999999,
          "quote_volume": 32432.14918,
          "trades": 377,
          "taker_buy_base": 7891.09,
          "taker_buy_quote": 13512.75101
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 1.699,
          "high": 1.71,
          "low": 1.691,
          "close": 1.696,
          "volume": 21040.96,
          "close_time": 1761393599999,
          "quote_volume": 35768.63158,
          "trades": 373,
          "taker_buy_base": 13077.57,
          "taker_buy_quote": 22237.57097
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 1.697,
          "high": 1.716,
          "low": 1.697,
          "close": 1.708,
          "volume": 10009.13,
          "close_time": 1761397199999,
          "quote_volume": 17096.44218,
          "trades": 156,
          "taker_buy_base": 7147.99,
          "taker_buy_quote": 12212.60637
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 1.707,
          "high": 1.719,
          "low": 1.693,
          "close": 1.714,
          "volume": 23609.56,
          "close_time": 1761400799999,
          "quote_volume": 40210.44802,
          "trades": 238,
          "taker_buy_base": 12947.68,
          "taker_buy_quote": 22030.78182
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 1.715,
          "high": 1.727,
          "low": 1.713,
          "close": 1.725,
          "volume": 14902.72,
          "close_time": 1761404399999,
          "quote_volume": 25638.3354,
          "trades": 231,
          "taker_buy_base": 4051.93,
          "taker_buy_quote": 6973.06786
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 1.724,
          "high": 1.729,
          "low": 1.715,
          "close": 1.719,
          "volume": 9178.73,
          "close_time": 1761407999999,
          "quote_volume": 15815.65039,
          "trades": 150,
          "taker_buy_base": 4214.08,
          "taker_buy_quote": 7264.82209
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 1.719,
          "high": 1.728,
          "low": 1.719,
          "close": 1.726,
          "volume": 7970.78,
          "close_time": 1761411599999,
          "quote_volume": 13738.10361,
          "trades": 93,
          "taker_buy_base": 4583.79,
          "taker_buy_quote": 7893.91869
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 1.724,
          "high": 1.739,
          "low": 1.722,
          "close": 1.739,
          "volume": 11791.14,
          "close_time": 1761415199999,
          "quote_volume": 20373.86466,
          "trades": 155,
          "taker_buy_base": 6712.28,
          "taker_buy_quote": 11601.74275
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 1.739,
          "high": 1.762,
          "low": 1.739,
          "close": 1.745,
          "volume": 25730.7,
          "close_time": 1761418799999,
          "quote_volume": 45041.87758,
          "trades": 157,
          "taker_buy_base": 13560.94,
          "taker_buy_quote": 23713.73636
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 1.745,
          "high": 1.774,
          "low": 1.744,
          "close": 1.774,
          "volume": 27746.75,
          "close_time": 1761422399999,
          "quote_volume": 48917.03166,
          "trades": 189,
          "taker_buy_base": 14307.52,
          "taker_buy_quote": 25213.12059
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 1.773,
          "high": 1.773,
          "low": 1.75,
          "close": 1.753,
          "volume": 4368.5,
          "close_time": 1761425999999,
          "quote_volume": 7697.46385,
          "trades": 82,
          "taker_buy_base": 1331.2,
          "taker_buy_quote": 2345.62077
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 1.75,
          "high": 1.752,
          "low": 1.734,
          "close": 1.749,
          "volume": 11085.19,
          "close_time": 1761429599999,
          "quote_volume": 19302.206,
          "trades": 119,
          "taker_buy_base": 3865.57,
          "taker_buy_quote": 6738.53983
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 1.748,
          "high": 1.779,
          "low": 1.746,
          "close": 1.759,
          "volume": 12262.93,
          "close_time": 1761433199999,
          "quote_volume": 21602.58862,
          "trades": 168,
          "taker_buy_base": 8324.6,
          "taker_buy_quote": 14636.10164
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 1.758,
          "high": 1.762,
          "low": 1.75,
          "close": 1.757,
          "volume": 11253.64,
          "close_time": 1761436799999,
          "quote_volume": 19756.43107,
          "trades": 93,
          "taker_buy_base": 3615.76,
          "taker_buy_quote": 6353.84615
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 1.757,
          "high": 1.757,
          "low": 1.744,
          "close": 1.75,
          "volume": 7550.54,
          "close_time": 1761440399999,
          "quote_volume": 13216.07182,
          "trades": 151,
          "taker_buy_base": 2310.94,
          "taker_buy_quote": 4046.07881
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 1.749,
          "high": 1.758,
          "low": 1.74,
          "close": 1.752,
          "volume": 10983.84,
          "close_time": 1761443999999,
          "quote_volume": 19222.68596,
          "trades": 199,
          "taker_buy_base": 5594.74,
          "taker_buy_quote": 9802.82639
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 1.752,
          "high": 1.76,
          "low": 1.739,
          "close": 1.741,
          "volume": 11777.62,
          "close_time": 1761447599999,
          "quote_volume": 20621.388,
          "trades": 119,
          "taker_buy_base": 6938.17,
          "taker_buy_quote": 12143.63992
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 1.743,
          "high": 1.743,
          "low": 1.721,
          "close": 1.73,
          "volume": 9916.78,
          "close_time": 1761451199999,
          "quote_volume": 17149.39058,
          "trades": 140,
          "taker_buy_base": 5090.62,
          "taker_buy_quote": 8798.67428
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 1.73,
          "high": 1.747,
          "low": 1.727,
          "close": 1.738,
          "volume": 18532.75,
          "close_time": 1761454799999,
          "quote_volume": 32205.11352,
          "trades": 227,
          "taker_buy_base": 9353.03,
          "taker_buy_quote": 16234.50556
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 1.742,
          "high": 1.75,
          "low": 1.739,
          "close": 1.747,
          "volume": 16372.47,
          "close_time": 1761458399999,
          "quote_volume": 28584.53636,
          "trades": 95,
          "taker_buy_base": 5316.47,
          "taker_buy_quote": 9258.63968
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 1.744,
          "high": 1.744,
          "low": 1.727,
          "close": 1.732,
          "volume": 7392.7,
          "close_time": 1761461999999,
          "quote_volume": 12811.1989,
          "trades": 113,
          "taker_buy_base": 5607.8,
          "taker_buy_quote": 9720.27998
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 1.731,
          "high": 1.741,
          "low": 1.728,
          "close": 1.736,
          "volume": 9660.26,
          "close_time": 1761465599999,
          "quote_volume": 16771.58173,
          "trades": 108,
          "taker_buy_base": 4997.29,
          "taker_buy_quote": 8670.37249
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 1.741,
          "high": 1.747,
          "low": 1.74,
          "close": 1.741,
          "volume": 12035.51,
          "close_time": 1761469199999,
          "quote_volume": 20983.69719,
          "trades": 99,
          "taker_buy_base": 6405.66,
          "taker_buy_quote": 11172.05164
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 1.743,
          "high": 1.754,
          "low": 1.735,
          "close": 1.752,
          "volume": 8368.2,
          "close_time": 1761472799999,
          "quote_volume": 14598.37707,
          "trades": 169,
          "taker_buy_base": 3961.39,
          "taker_buy_quote": 6910.10575
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 1.753,
          "high": 1.76,
          "low": 1.749,
          "close": 1.75,
          "volume": 12123.56,
          "close_time": 1761476399999,
          "quote_volume": 21266.34223,
          "trades": 145,
          "taker_buy_base": 5547.78,
          "taker_buy_quote": 9730.59431
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 1.75,
          "high": 1.774,
          "low": 1.747,
          "close": 1.77,
          "volume": 15591.96,
          "close_time": 1761479999999,
          "quote_volume": 27460.54172,
          "trades": 238,
          "taker_buy_base": 7478.8,
          "taker_buy_quote": 13155.62697
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 1.774,
          "high": 1.777,
          "low": 1.755,
          "close": 1.765,
          "volume": 36039.01,
          "close_time": 1761483599999,
          "quote_volume": 63628.85968,
          "trades": 406,
          "taker_buy_base": 14754.06,
          "taker_buy_quote": 26052.87484
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 1.769,
          "high": 1.777,
          "low": 1.759,
          "close": 1.769,
          "volume": 14250.33,
          "close_time": 1761487199999,
          "quote_volume": 25202.24983,
          "trades": 197,
          "taker_buy_base": 5285.68,
          "taker_buy_quote": 9357.64682
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 1.769,
          "high": 1.786,
          "low": 1.768,
          "close": 1.783,
          "volume": 16077.29,
          "close_time": 1761490799999,
          "quote_volume": 28474.84567,
          "trades": 223,
          "taker_buy_base": 5814.84,
          "taker_buy_quote": 10288.81802
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 1.785,
          "high": 1.792,
          "low": 1.777,
          "close": 1.78,
          "volume": 57026.71,
          "close_time": 1761494399999,
          "quote_volume": 101731.39241,
          "trades": 338,
          "taker_buy_base": 31128.87,
          "taker_buy_quote": 55503.13269
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 1.778,
          "high": 1.795,
          "low": 1.759,
          "close": 1.774,
          "volume": 28069.81,
          "close_time": 1761497999999,
          "quote_volume": 49946.467,
          "trades": 273,
          "taker_buy_base": 6619.79,
          "taker_buy_quote": 11767.12184
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 1.776,
          "high": 1.786,
          "low": 1.774,
          "close": 1.784,
          "volume": 7895.54,
          "close_time": 1761501599999,
          "quote_volume": 14058.71698,
          "trades": 96,
          "taker_buy_base": 4348.27,
          "taker_buy_quote": 7739.57492
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 1.783,
          "high": 1.784,
          "low": 1.77,
          "close": 1.77,
          "volume": 1609.81,
          "close_time": 1761505199999,
          "quote_volume": 2859.2748,
          "trades": 44,
          "taker_buy_base": 419.2,
          "taker_buy_quote": 744.72441
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 1.767,
          "high": 1.783,
          "low": 1.761,
          "close": 1.783,
          "volume": 14749.86,
          "close_time": 1761508799999,
          "quote_volume": 26158.85269,
          "trades": 129,
          "taker_buy_base": 5240.83,
          "taker_buy_quote": 9273.71134
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 1.783,
          "high": 1.785,
          "low": 1.743,
          "close": 1.743,
          "volume": 30820.14,
          "close_time": 1761512399999,
          "quote_volume": 54337.29296,
          "trades": 319,
          "taker_buy_base": 19207.38,
          "taker_buy_quote": 33866.15817
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 1.743,
          "high": 1.747,
          "low": 1.736,
          "close": 1.741,
          "volume": 6547.83,
          "close_time": 1761515999999,
          "quote_volume": 11403.50826,
          "trades": 109,
          "taker_buy_base": 1996.34,
          "taker_buy_quote": 3477.22862
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 1.741,
          "high": 1.772,
          "low": 1.741,
          "close": 1.767,
          "volume": 16643.58,
          "close_time": 1761519599999,
          "quote_volume": 29319.91237,
          "trades": 401,
          "taker_buy_base": 10155.24,
          "taker_buy_quote": 17892.005
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 1.768,
          "high": 1.774,
          "low": 1.759,
          "close": 1.764,
          "volume": 12236.95,
          "close_time": 1761523199999,
          "quote_volume": 21614.05004,
          "trades": 194,
          "taker_buy_base": 6781.97,
          "taker_buy_quote": 11987.77747
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 1.76,
          "high": 1.82,
          "low": 1.76,
          "close": 1.791,
          "volume": 45069.15,
          "close_time": 1761526799999,
          "quote_volume": 80823.839,
          "trades": 762,
          "taker_buy_base": 25027.76,
          "taker_buy_quote": 44893.76162
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 1.79,
          "high": 1.805,
          "low": 1.783,
          "close": 1.789,
          "volume": 61200.66,
          "close_time": 1761530399999,
          "quote_volume": 109831.45687,
          "trades": 321,
          "taker_buy_base": 24838.23,
          "taker_buy_quote": 44510.20805
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 1.789,
          "high": 1.789,
          "low": 1.774,
          "close": 1.784,
          "volume": 7850.68,
          "close_time": 1761533999999,
          "quote_volume": 13990.57636,
          "trades": 117,
          "taker_buy_base": 4852.6,
          "taker_buy_quote": 8650.00243
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 1.785,
          "high": 1.788,
          "low": 1.765,
          "close": 1.775,
          "volume": 20390.47,
          "close_time": 1761537599999,
          "quote_volume": 36249.37417,
          "trades": 231,
          "taker_buy_base": 12622.75,
          "taker_buy_quote": 22450.91152
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 1.774,
          "high": 1.776,
          "low": 1.769,
          "close": 1.771,
          "volume": 6673.15,
          "close_time": 1761541199999,
          "quote_volume": 11819.98994,
          "trades": 130,
          "taker_buy_base": 2115.92,
          "taker_buy_quote": 3749.92903
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 1.77,
          "high": 1.776,
          "low": 1.761,
          "close": 1.762,
          "volume": 8726.68,
          "close_time": 1761544799999,
          "quote_volume": 15439.95546,
          "trades": 316,
          "taker_buy_base": 4222.58,
          "taker_buy_quote": 7472.57503
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 1.763,
          "high": 1.763,
          "low": 1.741,
          "close": 1.754,
          "volume": 19935.75,
          "close_time": 1761548399999,
          "quote_volume": 34854.86934,
          "trades": 311,
          "taker_buy_base": 9998.62,
          "taker_buy_quote": 17482.35058
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 1.755,
          "high": 1.759,
          "low": 1.721,
          "close": 1.728,
          "volume": 31425.32,
          "close_time": 1761551999999,
          "quote_volume": 54600.31884,
          "trades": 356,
          "taker_buy_base": 9199.46,
          "taker_buy_quote": 15984.31693
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 1.726,
          "high": 1.733,
          "low": 1.697,
          "close": 1.698,
          "volume": 35195.01,
          "close_time": 1761555599999,
          "quote_volume": 60262.44859,
          "trades": 330,
          "taker_buy_base": 16728.43,
          "taker_buy_quote": 28663.8414
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 1.697,
          "high": 1.698,
          "low": 1.661,
          "close": 1.67,
          "volume": 32969.77,
          "close_time": 1761559199999,
          "quote_volume": 55129.07316,
          "trades": 322,
          "taker_buy_base": 12368.73,
          "taker_buy_quote": 20687.62279
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 1.669,
          "high": 1.684,
          "low": 1.663,
          "close": 1.68,
          "volume": 8959.27,
          "close_time": 1761562799999,
          "quote_volume": 14982.45738,
          "trades": 149,
          "taker_buy_base": 4320.55,
          "taker_buy_quote": 7232.86209
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 1.68,
          "high": 1.692,
          "low": 1.674,
          "close": 1.688,
          "volume": 9023.85,
          "close_time": 1761566399999,
          "quote_volume": 15172.77854,
          "trades": 177,
          "taker_buy_base": 5631.62,
          "taker_buy_quote": 9468.90585
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 1.688,
          "high": 1.691,
          "low": 1.666,
          "close": 1.668,
          "volume": 16283.56,
          "close_time": 1761569999999,
          "quote_volume": 27306.41385,
          "trades": 237,
          "taker_buy_base": 6934.98,
          "taker_buy_quote": 11630.90258
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 1.666,
          "high": 1.675,
          "low": 1.644,
          "close": 1.666,
          "volume": 22271.09,
          "close_time": 1761573599999,
          "quote_volume": 37072.5077,
          "trades": 291,
          "taker_buy_base": 11516.87,
          "taker_buy_quote": 19193.31208
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 1.666,
          "high": 1.668,
          "low": 1.634,
          "close": 1.634,
          "volume": 16118.24,
          "close_time": 1761577199999,
          "quote_volume": 26586.43521,
          "trades": 207,
          "taker_buy_base": 6656.57,
          "taker_buy_quote": 10949.60249
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 1.636,
          "high": 1.654,
          "low": 1.625,
          "close": 1.626,
          "volume": 32765.66,
          "close_time": 1761580799999,
          "quote_volume": 53504.76577,
          "trades": 198,
          "taker_buy_base": 20967.16,
          "taker_buy_quote": 34221.28024
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 1.63,
          "high": 1.651,
          "low": 1.63,
          "close": 1.651,
          "volume": 4559.32,
          "close_time": 1761584399999,
          "quote_volume": 7471.17507,
          "trades": 88,
          "taker_buy_base": 1577.98,
          "taker_buy_quote": 2584.46843
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 1.648,
          "high": 1.654,
          "low": 1.639,
          "close": 1.644,
          "volume": 6495.09,
          "close_time": 1761587999999,
          "quote_volume": 10698.51352,
          "trades": 76,
          "taker_buy_base": 5718.85,
          "taker_buy_quote": 9421.29383
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 1.641,
          "high": 1.647,
          "low": 1.624,
          "close": 1.624,
          "volume": 7086.44,
          "close_time": 1761591599999,
          "quote_volume": 11571.93371,
          "trades": 103,
          "taker_buy_base": 5169.15,
          "taker_buy_quote": 8434.81667
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 1.623,
          "high": 1.623,
          "low": 1.604,
          "close": 1.605,
          "volume": 38893.12,
          "close_time": 1761595199999,
          "quote_volume": 62735.93893,
          "trades": 267,
          "taker_buy_base": 22886.23,
          "taker_buy_quote": 36930.20725
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 1.606,
          "high": 1.609,
          "low": 1.586,
          "close": 1.601,
          "volume": 20808.38,
          "close_time": 1761598799999,
          "quote_volume": 33210.77906,
          "trades": 237,
          "taker_buy_base": 10259.58,
          "taker_buy_quote": 16380.68985
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 1.598,
          "high": 1.609,
          "low": 1.587,
          "close": 1.602,
          "volume": 27344.33,
          "close_time": 1761602399999,
          "quote_volume": 43731.12812,
          "trades": 195,
          "taker_buy_base": 11362.71,
          "taker_buy_quote": 18170.00292
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 1.602,
          "high": 1.613,
          "low": 1.584,
          "close": 1.585,
          "volume": 17172.33,
          "close_time": 1761605999999,
          "quote_volume": 27548.94547,
          "trades": 153,
          "taker_buy_base": 6993.35,
          "taker_buy_quote": 11234.23913
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 1.585,
          "high": 1.603,
          "low": 1.573,
          "close": 1.602,
          "volume": 20651.14,
          "close_time": 1761609599999,
          "quote_volume": 32779.96436,
          "trades": 234,
          "taker_buy_base": 10305.11,
          "taker_buy_quote": 16350.77083
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 1.596,
          "high": 1.599,
          "low": 1.575,
          "close": 1.579,
          "volume": 38779.23,
          "close_time": 1761613199999,
          "quote_volume": 61744.5606,
          "trades": 293,
          "taker_buy_base": 16236.27,
          "taker_buy_quote": 25836.33096
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 1.58,
          "high": 1.589,
          "low": 1.578,
          "close": 1.583,
          "volume": 12760.31,
          "close_time": 1761616799999,
          "quote_volume": 20210.03261,
          "trades": 115,
          "taker_buy_base": 10208.72,
          "taker_buy_quote": 16169.22565
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 1.583,
          "high": 1.586,
          "low": 1.555,
          "close": 1.572,
          "volume": 20960.42,
          "close_time": 1761620399999,
          "quote_volume": 32872.48589,
          "trades": 226,
          "taker_buy_base": 7405.7,
          "taker_buy_quote": 11608.79594
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 1.572,
          "high": 1.579,
          "low": 1.557,
          "close": 1.568,
          "volume": 13843.17,
          "close_time": 1761623999999,
          "quote_volume": 21649.54995,
          "trades": 124,
          "taker_buy_base": 6625.42,
          "taker_buy_quote": 10352.5606
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 1.565,
          "high": 1.59,
          "low": 1.562,
          "close": 1.582,
          "volume": 14588.51,
          "close_time": 1761627599999,
          "quote_volume": 23036.01488,
          "trades": 142,
          "taker_buy_base": 3730.92,
          "taker_buy_quote": 5874.91648
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 1.582,
          "high": 1.595,
          "low": 1.57,
          "close": 1.575,
          "volume": 26644.5,
          "close_time": 1761631199999,
          "quote_volume": 42217.34674,
          "trades": 271,
          "taker_buy_base": 11803.1,
          "taker_buy_quote": 18690.65067
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 1.576,
          "high": 1.594,
          "low": 1.576,
          "close": 1.586,
          "volume": 12977.05,
          "close_time": 1761634799999,
          "quote_volume": 20615.45546,
          "trades": 156,
          "taker_buy_base": 5753.54,
          "taker_buy_quote": 9132.49575
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 1.589,
          "high": 1.593,
          "low": 1.57,
          "close": 1.575,
          "volume": 11259.16,
          "close_time": 1761638399999,
          "quote_volume": 17795.15056,
          "trades": 159,
          "taker_buy_base": 3107.93,
          "taker_buy_quote": 4926.58818
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 1.575,
          "high": 1.578,
          "low": 1.57,
          "close": 1.571,
          "volume": 5824.95,
          "close_time": 1761641999999,
          "quote_volume": 9172.31573,
          "trades": 144,
          "taker_buy_base": 2087.7,
          "taker_buy_quote": 3287.63404
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 1.573,
          "high": 1.594,
          "low": 1.567,
          "close": 1.59,
          "volume": 19828.28,
          "close_time": 1761645599999,
          "quote_volume": 31251.93113,
          "trades": 218,
          "taker_buy_base": 12510.71,
          "taker_buy_quote": 19705.5038
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 1.588,
          "high": 1.662,
          "low": 1.584,
          "close": 1.646,
          "volume": 20804.66,
          "close_time": 1761649199999,
          "quote_volume": 33557.93472,
          "trades": 260,
          "taker_buy_base": 10554.98,
          "taker_buy_quote": 17096.75014
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 1.648,
          "high": 1.663,
          "low": 1.63,
          "close": 1.649,
          "volume": 19775.01,
          "close_time": 1761652799999,
          "quote_volume": 32582.19898,
          "trades": 300,
          "taker_buy_base": 10150.07,
          "taker_buy_quote": 16739.63532
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 1.649,
          "high": 1.722,
          "low": 1.603,
          "close": 1.618,
          "volume": 88959.57,
          "close_time": 1761656399999,
          "quote_volume": 147681.288,
          "trades": 1402,
          "taker_buy_base": 34651.14,
          "taker_buy_quote": 57992.05009
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 1.619,
          "high": 1.66,
          "low": 1.616,
          "close": 1.645,
          "volume": 36081.54,
          "close_time": 1761659999999,
          "quote_volume": 59315.8442,
          "trades": 670,
          "taker_buy_base": 15409.72,
          "taker_buy_quote": 25366.93959
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 1.646,
          "high": 1.676,
          "low": 1.642,
          "close": 1.669,
          "volume": 34546.92,
          "close_time": 1761663599999,
          "quote_volume": 57116.63778,
          "trades": 426,
          "taker_buy_base": 17278.7,
          "taker_buy_quote": 28577.88852
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 1.664,
          "high": 1.679,
          "low": 1.652,
          "close": 1.667,
          "volume": 17862.93,
          "close_time": 1761667199999,
          "quote_volume": 29766.39031,
          "trades": 188,
          "taker_buy_base": 6593.12,
          "taker_buy_quote": 10962.64266
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 1.667,
          "high": 1.671,
          "low": 1.639,
          "close": 1.652,
          "volume": 8602.13,
          "close_time": 1761670799999,
          "quote_volume": 14183.98067,
          "trades": 121,
          "taker_buy_base": 4285.56,
          "taker_buy_quote": 7057.2551
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 1.652,
          "high": 1.66,
          "low": 1.649,
          "close": 1.655,
          "volume": 12225.35,
          "close_time": 1761674399999,
          "quote_volume": 20231.65581,
          "trades": 76,
          "taker_buy_base": 6435.98,
          "taker_buy_quote": 10654.11267
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 1.651,
          "high": 1.656,
          "low": 1.636,
          "close": 1.638,
          "volume": 5847.16,
          "close_time": 1761677999999,
          "quote_volume": 9632.91337,
          "trades": 94,
          "taker_buy_base": 1878.26,
          "taker_buy_quote": 3091.15633
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 1.635,
          "high": 1.635,
          "low": 1.603,
          "close": 1.606,
          "volume": 7564.01,
          "close_time": 1761681599999,
          "quote_volume": 12220.32617,
          "trades": 159,
          "taker_buy_base": 2511.49,
          "taker_buy_quote": 4064.25003
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 1.607,
          "high": 1.607,
          "low": 1.57,
          "close": 1.577,
          "volume": 23076.47,
          "close_time": 1761685199999,
          "quote_volume": 36671.74081,
          "trades": 184,
          "taker_buy_base": 8182.52,
          "taker_buy_quote": 13019.11954
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 1.577,
          "high": 1.577,
          "low": 1.549,
          "close": 1.56,
          "volume": 55604.07,
          "close_time": 1761688799999,
          "quote_volume": 86997.79994,
          "trades": 260,
          "taker_buy_base": 25974.99,
          "taker_buy_quote": 40573.87592
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 1.559,
          "high": 1.582,
          "low": 1.555,
          "close": 1.577,
          "volume": 18692.1,
          "close_time": 1761692399999,
          "quote_volume": 29325.09367,
          "trades": 176,
          "taker_buy_base": 7873.08,
          "taker_buy_quote": 12353.22307
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 1.573,
          "high": 1.573,
          "low": 1.562,
          "close": 1.566,
          "volume": 7773.01,
          "close_time": 1761695999999,
          "quote_volume": 12190.14386,
          "trades": 73,
          "taker_buy_base": 1032.9,
          "taker_buy_quote": 1619.98119
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 1.565,
          "high": 1.607,
          "low": 1.548,
          "close": 1.561,
          "volume": 60812.76,
          "close_time": 1761699599999,
          "quote_volume": 96023.87911,
          "trades": 798,
          "taker_buy_base": 27398.19,
          "taker_buy_quote": 43256.58729
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 1.553,
          "high": 1.564,
          "low": 1.552,
          "close": 1.556,
          "volume": 17346.42,
          "close_time": 1761703199999,
          "quote_volume": 27009.95689,
          "trades": 198,
          "taker_buy_base": 9996.06,
          "taker_buy_quote": 15562.99211
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 1.555,
          "high": 1.555,
          "low": 1.537,
          "close": 1.543,
          "volume": 5765.25,
          "close_time": 1761706799999,
          "quote_volume": 8904.46062,
          "trades": 124,
          "taker_buy_base": 1831.48,
          "taker_buy_quote": 2829.7562
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 1.541,
          "high": 1.562,
          "low": 1.52,
          "close": 1.534,
          "volume": 54087.83,
          "close_time": 1761710399999,
          "quote_volume": 83183.49574,
          "trades": 400,
          "taker_buy_base": 28051.27,
          "taker_buy_quote": 43107.47265
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 1.535,
          "high": 1.545,
          "low": 1.529,
          "close": 1.536,
          "volume": 17149.02,
          "close_time": 1761713999999,
          "quote_volume": 26392.92126,
          "trades": 161,
          "taker_buy_base": 8305.17,
          "taker_buy_quote": 12769.27177
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 1.534,
          "high": 1.537,
          "low": 1.522,
          "close": 1.529,
          "volume": 20577.69,
          "close_time": 1761717599999,
          "quote_volume": 31418.10481,
          "trades": 160,
          "taker_buy_base": 10291.95,
          "taker_buy_quote": 15717.55472
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 1.527,
          "high": 1.547,
          "low": 1.526,
          "close": 1.547,
          "volume": 6983.33,
          "close_time": 1761721199999,
          "quote_volume": 10753.72996,
          "trades": 74,
          "taker_buy_base": 2617.54,
          "taker_buy_quote": 4026.9072
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 1.544,
          "high": 1.544,
          "low": 1.528,
          "close": 1.53,
          "volume": 18599.5,
          "close_time": 1761724799999,
          "quote_volume": 28552.95371,
          "trades": 117,
          "taker_buy_base": 10192.85,
          "taker_buy_quote": 15644.29612
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 1.53,
          "high": 1.532,
          "low": 1.501,
          "close": 1.514,
          "volume": 12970.09,
          "close_time": 1761728399999,
          "quote_volume": 19666.87189,
          "trades": 166,
          "taker_buy_base": 3777.74,
          "taker_buy_quote": 5738.38649
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 1.514,
          "high": 1.524,
          "low": 1.509,
          "close": 1.516,
          "volume": 3084.65,
          "close_time": 1761731999999,
          "quote_volume": 4681.56068,
          "trades": 47,
          "taker_buy_base": 1516.57,
          "taker_buy_quote": 2303.57164
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 1.517,
          "high": 1.522,
          "low": 1.509,
          "close": 1.516,
          "volume": 13717.25,
          "close_time": 1761735599999,
          "quote_volume": 20801.55331,
          "trades": 119,
          "taker_buy_base": 6199.4,
          "taker_buy_quote": 9398.01166
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 1.518,
          "high": 1.527,
          "low": 1.515,
          "close": 1.522,
          "volume": 23879.04,
          "close_time": 1761739199999,
          "quote_volume": 36357.52286,
          "trades": 158,
          "taker_buy_base": 9228.07,
          "taker_buy_quote": 14036.66704
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 1.521,
          "high": 1.527,
          "low": 1.506,
          "close": 1.515,
          "volume": 17685.4,
          "close_time": 1761742799999,
          "quote_volume": 26784.08637,
          "trades": 241,
          "taker_buy_base": 9596.59,
          "taker_buy_quote": 14551.91437
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 1.516,
          "high": 1.522,
          "low": 1.495,
          "close": 1.502,
          "volume": 34697.74,
          "close_time": 1761746399999,
          "quote_volume": 52521.75924,
          "trades": 295,
          "taker_buy_base": 17874.22,
          "taker_buy_quote": 27080.03149
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 1.503,
          "high": 1.503,
          "low": 1.484,
          "close": 1.497,
          "volume": 29822.12,
          "close_time": 1761749999999,
          "quote_volume": 44543.31285,
          "trades": 267,
          "taker_buy_base": 18635.16,
          "taker_buy_quote": 27839.08987
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 1.499,
          "high": 1.521,
          "low": 1.494,
          "close": 1.502,
          "volume": 31149.63,
          "close_time": 1761753599999,
          "quote_volume": 46957.41703,
          "trades": 404,
          "taker_buy_base": 13840.19,
          "taker_buy_quote": 20871.79924
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 1.498,
          "high": 1.503,
          "low": 1.477,
          "close": 1.493,
          "volume": 52486.99,
          "close_time": 1761757199999,
          "quote_volume": 78428.74055,
          "trades": 409,
          "taker_buy_base": 15043.13,
          "taker_buy_quote": 22471.82497
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 1.494,
          "high": 1.521,
          "low": 1.486,
          "close": 1.515,
          "volume": 19871.58,
          "close_time": 1761760799999,
          "quote_volume": 29840.31449,
          "trades": 235,
          "taker_buy_base": 9462.94,
          "taker_buy_quote": 14241.63911
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 1.517,
          "high": 1.527,
          "low": 1.469,
          "close": 1.511,
          "volume": 42044.13,
          "close_time": 1761764399999,
          "quote_volume": 62984.36729,
          "trades": 514,
          "taker_buy_base": 18201.4,
          "taker_buy_quote": 27207.31825
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 1.512,
          "high": 1.517,
          "low": 1.489,
          "close": 1.502,
          "volume": 13579.01,
          "close_time": 1761767999999,
          "quote_volume": 20477.79485,
          "trades": 260,
          "taker_buy_base": 4709.27,
          "taker_buy_quote": 7089.92355
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 1.506,
          "high": 1.535,
          "low": 1.5,
          "close": 1.526,
          "volume": 15770.68,
          "close_time": 1761771599999,
          "quote_volume": 23896.46846,
          "trades": 169,
          "taker_buy_base": 7235.55,
          "taker_buy_quote": 10973.39078
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 1.526,
          "high": 1.529,
          "low": 1.513,
          "close": 1.513,
          "volume": 12628.55,
          "close_time": 1761775199999,
          "quote_volume": 19183.62708,
          "trades": 88,
          "taker_buy_base": 7136.49,
          "taker_buy_quote": 10849.36674
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 1.512,
          "high": 1.512,
          "low": 1.491,
          "close": 1.494,
          "volume": 4641.65,
          "close_time": 1761778799999,
          "quote_volume": 6975.75261,
          "trades": 73,
          "taker_buy_base": 1143.85,
          "taker_buy_quote": 1716.95545
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 1.493,
          "high": 1.493,
          "low": 1.459,
          "close": 1.468,
          "volume": 30369.13,
          "close_time": 1761782399999,
          "quote_volume": 44770.53359,
          "trades": 207,
          "taker_buy_base": 11206.32,
          "taker_buy_quote": 16521.81541
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 1.468,
          "high": 1.502,
          "low": 1.443,
          "close": 1.46,
          "volume": 68942.22,
          "close_time": 1761785999999,
          "quote_volume": 101613.73733,
          "trades": 487,
          "taker_buy_base": 40137.12,
          "taker_buy_quote": 59238.52998
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 1.46,
          "high": 1.461,
          "low": 1.404,
          "close": 1.435,
          "volume": 49657.78,
          "close_time": 1761789599999,
          "quote_volume": 71131.79016,
          "trades": 442,
          "taker_buy_base": 17541.85,
          "taker_buy_quote": 25081.20089
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 1.432,
          "high": 1.463,
          "low": 1.43,
          "close": 1.452,
          "volume": 25721.27,
          "close_time": 1761793199999,
          "quote_volume": 37175.40766,
          "trades": 203,
          "taker_buy_base": 14899.38,
          "taker_buy_quote": 21507.00412
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 1.452,
          "high": 1.456,
          "low": 1.426,
          "close": 1.432,
          "volume": 76651.22,
          "close_time": 1761796799999,
          "quote_volume": 110192.56868,
          "trades": 327,
          "taker_buy_base": 47680.16,
          "taker_buy_quote": 68412.15445
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 1.431,
          "high": 1.431,
          "low": 1.369,
          "close": 1.376,
          "volume": 60025.09,
          "close_time": 1761800399999,
          "quote_volume": 83514.87399,
          "trades": 413,
          "taker_buy_base": 28129.88,
          "taker_buy_quote": 39125.71517
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 1.374,
          "high": 1.401,
          "low": 1.372,
          "close": 1.399,
          "volume": 15710.11,
          "close_time": 1761803999999,
          "quote_volume": 21667.82334,
          "trades": 171,
          "taker_buy_base": 7884.95,
          "taker_buy_quote": 10888.64581
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 1.399,
          "high": 1.399,
          "low": 1.377,
          "close": 1.377,
          "volume": 17770.5,
          "close_time": 1761807599999,
          "quote_volume": 24616.88791,
          "trades": 137,
          "taker_buy_base": 5931.98,
          "taker_buy_quote": 8213.16273
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 1.377,
          "high": 1.387,
          "low": 1.368,
          "close": 1.372,
          "volume": 26576.92,
          "close_time": 1761811199999,
          "quote_volume": 36616.50357,
          "trades": 267,
          "taker_buy_base": 10701.08,
          "taker_buy_quote": 14738.23861
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 1.372,
          "high": 1.374,
          "low": 1.356,
          "close": 1.37,
          "volume": 56394.48,
          "close_time": 1761814799999,
          "quote_volume": 76949.38157,
          "trades": 351,
          "taker_buy_base": 21501.57,
          "taker_buy_quote": 29331.35034
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 1.37,
          "high": 1.391,
          "low": 1.365,
          "close": 1.365,
          "volume": 18389.18,
          "close_time": 1761818399999,
          "quote_volume": 25376.4742,
          "trades": 218,
          "taker_buy_base": 9291.85,
          "taker_buy_quote": 12823.79716
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 1.365,
          "high": 1.365,
          "low": 1.335,
          "close": 1.343,
          "volume": 44329.17,
          "close_time": 1761821999999,
          "quote_volume": 60132.32397,
          "trades": 281,
          "taker_buy_base": 16278.58,
          "taker_buy_quote": 22043.92451
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 1.345,
          "high": 1.352,
          "low": 1.343,
          "close": 1.346,
          "volume": 23413.55,
          "close_time": 1761825599999,
          "quote_volume": 31538.42076,
          "trades": 254,
          "taker_buy_base": 10827.3,
          "taker_buy_quote": 14584.15774
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 1.346,
          "high": 1.348,
          "low": 1.28,
          "close": 1.283,
          "volume": 81053.42,
          "close_time": 1761829199999,
          "quote_volume": 106202.53042,
          "trades": 690,
          "taker_buy_base": 28523.01,
          "taker_buy_quote": 37337.2163
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 1.284,
          "high": 1.285,
          "low": 1.257,
          "close": 1.271,
          "volume": 56443.47,
          "close_time": 1761832799999,
          "quote_volume": 71987.80935,
          "trades": 442,
          "taker_buy_base": 21357.6,
          "taker_buy_quote": 27258.54861
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 1.268,
          "high": 1.285,
          "low": 1.253,
          "close": 1.254,
          "volume": 21019.0,
          "close_time": 1761836399999,
          "quote_volume": 26684.93599,
          "trades": 290,
          "taker_buy_base": 11397.77,
          "taker_buy_quote": 14453.73541
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 1.252,
          "high": 1.256,
          "low": 1.227,
          "close": 1.23,
          "volume": 47283.74,
          "close_time": 1761839999999,
          "quote_volume": 58522.37128,
          "trades": 425,
          "taker_buy_base": 16690.53,
          "taker_buy_quote": 20674.13348
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 1.231,
          "high": 1.245,
          "low": 1.218,
          "close": 1.225,
          "volume": 37954.22,
          "close_time": 1761843599999,
          "quote_volume": 46919.06649,
          "trades": 290,
          "taker_buy_base": 17170.7,
          "taker_buy_quote": 21212.47813
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 1.223,
          "high": 1.233,
          "low": 1.2,
          "close": 1.22,
          "volume": 41153.91,
          "close_time": 1761847199999,
          "quote_volume": 50018.9447,
          "trades": 362,
          "taker_buy_base": 17546.02,
          "taker_buy_quote": 21311.26505
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 1.215,
          "high": 1.237,
          "low": 1.203,
          "close": 1.215,
          "volume": 23927.7,
          "close_time": 1761850799999,
          "quote_volume": 29042.79876,
          "trades": 196,
          "taker_buy_base": 9454.72,
          "taker_buy_quote": 11511.32507
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 1.211,
          "high": 1.216,
          "low": 1.194,
          "close": 1.197,
          "volume": 21417.2,
          "close_time": 1761854399999,
          "quote_volume": 25805.74539,
          "trades": 196,
          "taker_buy_base": 7111.99,
          "taker_buy_quote": 8608.69361
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 1.198,
          "high": 1.204,
          "low": 1.185,
          "close": 1.187,
          "volume": 15813.76,
          "close_time": 1761857999999,
          "quote_volume": 18890.29902,
          "trades": 179,
          "taker_buy_base": 6176.1,
          "taker_buy_quote": 7366.39434
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 1.188,
          "high": 1.192,
          "low": 1.169,
          "close": 1.173,
          "volume": 49166.61,
          "close_time": 1761861599999,
          "quote_volume": 58026.83245,
          "trades": 361,
          "taker_buy_base": 23000.3,
          "taker_buy_quote": 27181.03062
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 1.175,
          "high": 1.177,
          "low": 1.16,
          "close": 1.171,
          "volume": 30600.52,
          "close_time": 1761865199999,
          "quote_volume": 35803.82728,
          "trades": 284,
          "taker_buy_base": 16825.53,
          "taker_buy_quote": 19670.72368
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 1.169,
          "high": 1.178,
          "low": 1.16,
          "close": 1.167,
          "volume": 45674.86,
          "close_time": 1761868799999,
          "quote_volume": 53263.62292,
          "trades": 286,
          "taker_buy_base": 13480.96,
          "taker_buy_quote": 15715.30123
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 1.165,
          "high": 1.229,
          "low": 1.163,
          "close": 1.204,
          "volume": 106957.26,
          "close_time": 1761872399999,
          "quote_volume": 128525.93021,
          "trades": 1656,
          "taker_buy_base": 51804.16,
          "taker_buy_quote": 62190.09828
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 1.209,
          "high": 1.218,
          "low": 1.18,
          "close": 1.19,
          "volume": 77576.44,
          "close_time": 1761875999999,
          "quote_volume": 92616.42258,
          "trades": 886,
          "taker_buy_base": 24473.51,
          "taker_buy_quote": 29193.14757
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 1.191,
          "high": 1.195,
          "low": 1.168,
          "close": 1.193,
          "volume": 44987.21,
          "close_time": 1761879599999,
          "quote_volume": 53376.89184,
          "trades": 364,
          "taker_buy_base": 24375.28,
          "taker_buy_quote": 28931.56428
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 1.193,
          "high": 1.201,
          "low": 1.175,
          "close": 1.201,
          "volume": 16703.74,
          "close_time": 1761883199999,
          "quote_volume": 19837.13598,
          "trades": 176,
          "taker_buy_base": 7982.47,
          "taker_buy_quote": 9480.06087
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 1.2,
          "high": 1.207,
          "low": 1.189,
          "close": 1.203,
          "volume": 76017.6,
          "close_time": 1761886799999,
          "quote_volume": 91071.25404,
          "trades": 397,
          "taker_buy_base": 35760.76,
          "taker_buy_quote": 42817.8822
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 1.202,
          "high": 1.213,
          "low": 1.186,
          "close": 1.188,
          "volume": 59128.6,
          "close_time": 1761890399999,
          "quote_volume": 71010.69094,
          "trades": 324,
          "taker_buy_base": 33758.96,
          "taker_buy_quote": 40506.71193
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 1.19,
          "high": 1.19,
          "low": 1.163,
          "close": 1.171,
          "volume": 84821.09,
          "close_time": 1761893999999,
          "quote_volume": 99937.51403,
          "trades": 450,
          "taker_buy_base": 29479.09,
          "taker_buy_quote": 34689.80527
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 1.17,
          "high": 1.174,
          "low": 1.156,
          "close": 1.161,
          "volume": 28186.79,
          "close_time": 1761897599999,
          "quote_volume": 32771.9449,
          "trades": 332,
          "taker_buy_base": 17160.05,
          "taker_buy_quote": 19941.89966
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 1.162,
          "high": 1.179,
          "low": 1.156,
          "close": 1.177,
          "volume": 32580.06,
          "close_time": 1761901199999,
          "quote_volume": 38033.36254,
          "trades": 349,
          "taker_buy_base": 20441.23,
          "taker_buy_quote": 23868.82163
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 1.179,
          "high": 1.191,
          "low": 1.174,
          "close": 1.179,
          "volume": 36475.92,
          "close_time": 1761904799999,
          "quote_volume": 43060.41581,
          "trades": 353,
          "taker_buy_base": 18840.73,
          "taker_buy_quote": 22230.2858
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 1.178,
          "high": 1.187,
          "low": 1.173,
          "close": 1.173,
          "volume": 14032.82,
          "close_time": 1761908399999,
          "quote_volume": 16519.20714,
          "trades": 226,
          "taker_buy_base": 8423.51,
          "taker_buy_quote": 9920.1925
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 1.172,
          "high": 1.177,
          "low": 1.161,
          "close": 1.172,
          "volume": 20918.57,
          "close_time": 1761911999999,
          "quote_volume": 24472.12919,
          "trades": 373,
          "taker_buy_base": 6675.54,
          "taker_buy_quote": 7810.00362
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 1.173,
          "high": 1.177,
          "low": 1.161,
          "close": 1.161,
          "volume": 21602.24,
          "close_time": 1761915599999,
          "quote_volume": 25300.52421,
          "trades": 292,
          "taker_buy_base": 11143.54,
          "taker_buy_quote": 13046.22006
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 1.161,
          "high": 1.17,
          "low": 1.142,
          "close": 1.154,
          "volume": 39821.29,
          "close_time": 1761919199999,
          "quote_volume": 46065.93007,
          "trades": 486,
          "taker_buy_base": 17655.79,
          "taker_buy_quote": 20429.38623
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 1.154,
          "high": 1.165,
          "low": 1.139,
          "close": 1.162,
          "volume": 40876.62,
          "close_time": 1761922799999,
          "quote_volume": 47198.66014,
          "trades": 434,
          "taker_buy_base": 16003.42,
          "taker_buy_quote": 18464.70377
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 1.162,
          "high": 1.168,
          "low": 1.136,
          "close": 1.145,
          "volume": 62958.66,
          "close_time": 1761926399999,
          "quote_volume": 72384.19569,
          "trades": 524,
          "taker_buy_base": 33870.78,
          "taker_buy_quote": 38937.22361
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 1.144,
          "high": 1.146,
          "low": 1.104,
          "close": 1.108,
          "volume": 82392.51,
          "close_time": 1761929999999,
          "quote_volume": 92643.1852,
          "trades": 678,
          "taker_buy_base": 41024.76,
          "taker_buy_quote": 46087.61328
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 1.106,
          "high": 1.11,
          "low": 1.076,
          "close": 1.082,
          "volume": 75186.73,
          "close_time": 1761933599999,
          "quote_volume": 81925.03327,
          "trades": 642,
          "taker_buy_base": 29203.73,
          "taker_buy_quote": 31831.97213
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 1.084,
          "high": 1.103,
          "low": 1.071,
          "close": 1.097,
          "volume": 79448.92,
          "close_time": 1761937199999,
          "quote_volume": 86526.89979,
          "trades": 560,
          "taker_buy_base": 39546.36,
          "taker_buy_quote": 43029.44054
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 1.094,
          "high": 1.12,
          "low": 1.08,
          "close": 1.112,
          "volume": 86803.09,
          "close_time": 1761940799999,
          "quote_volume": 95632.75322,
          "trades": 498,
          "taker_buy_base": 52850.13,
          "taker_buy_quote": 58268.72355
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 1.109,
          "high": 1.11,
          "low": 1.091,
          "close": 1.091,
          "volume": 79383.3,
          "close_time": 1761944399999,
          "quote_volume": 87322.47346,
          "trades": 419,
          "taker_buy_base": 31967.43,
          "taker_buy_quote": 35182.43925
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 1.092,
          "high": 1.095,
          "low": 1.084,
          "close": 1.085,
          "volume": 58482.27,
          "close_time": 1761947999999,
          "quote_volume": 63735.91013,
          "trades": 435,
          "taker_buy_base": 34054.54,
          "taker_buy_quote": 37128.63657
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 1.085,
          "high": 1.093,
          "low": 1.08,
          "close": 1.082,
          "volume": 60867.15,
          "close_time": 1761951599999,
          "quote_volume": 66162.74493,
          "trades": 320,
          "taker_buy_base": 27900.62,
          "taker_buy_quote": 30312.70867
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 1.081,
          "high": 1.098,
          "low": 1.062,
          "close": 1.09,
          "volume": 66834.42,
          "close_time": 1761955199999,
          "quote_volume": 71933.23167,
          "trades": 453,
          "taker_buy_base": 27261.05,
          "taker_buy_quote": 29344.00992
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 1.088,
          "high": 1.093,
          "low": 1.065,
          "close": 1.067,
          "volume": 65715.49,
          "close_time": 1761958799999,
          "quote_volume": 70809.60567,
          "trades": 421,
          "taker_buy_base": 27430.1,
          "taker_buy_quote": 29538.52081
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 1.066,
          "high": 1.098,
          "low": 1.066,
          "close": 1.083,
          "volume": 42112.87,
          "close_time": 1761962399999,
          "quote_volume": 45803.04117,
          "trades": 361,
          "taker_buy_base": 18139.8,
          "taker_buy_quote": 19712.82205
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 1.083,
          "high": 1.093,
          "low": 1.071,
          "close": 1.093,
          "volume": 57688.67,
          "close_time": 1761965999999,
          "quote_volume": 62412.27242,
          "trades": 408,
          "taker_buy_base": 32230.0,
          "taker_buy_quote": 34882.82458
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 1.093,
          "high": 1.108,
          "low": 1.084,
          "close": 1.102,
          "volume": 41250.08,
          "close_time": 1761969599999,
          "quote_volume": 45285.64873,
          "trades": 328,
          "taker_buy_base": 18153.73,
          "taker_buy_quote": 19903.87666
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 1.102,
          "high": 1.106,
          "low": 1.089,
          "close": 1.095,
          "volume": 59013.01,
          "close_time": 1761973199999,
          "quote_volume": 64806.54501,
          "trades": 398,
          "taker_buy_base": 31032.89,
          "taker_buy_quote": 34076.59725
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 1.093,
          "high": 1.094,
          "low": 1.078,
          "close": 1.082,
          "volume": 26204.28,
          "close_time": 1761976799999,
          "quote_volume": 28472.45921,
          "trades": 253,
          "taker_buy_base": 13638.98,
          "taker_buy_quote": 14830.04791
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 1.079,
          "high": 1.084,
          "low": 1.078,
          "close": 1.083,
          "volume": 29854.81,
          "close_time": 1761980399999,
          "quote_volume": 32262.56869,
          "trades": 248,
          "taker_buy_base": 17888.24,
          "taker_buy_quote": 19334.24661
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 1.083,
          "high": 1.092,
          "low": 1.074,
          "close": 1.091,
          "volume": 30774.76,
          "close_time": 1761983999999,
          "quote_volume": 33334.13888,
          "trades": 263,
          "taker_buy_base": 12918.64,
          "taker_buy_quote": 13994.93987
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 1.09,
          "high": 1.101,
          "low": 1.083,
          "close": 1.1,
          "volume": 32406.19,
          "close_time": 1761987599999,
          "quote_volume": 35357.42875,
          "trades": 318,
          "taker_buy_base": 17950.17,
          "taker_buy_quote": 19581.8409
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 1.098,
          "high": 1.1,
          "low": 1.079,
          "close": 1.083,
          "volume": 21408.18,
          "close_time": 1761991199999,
          "quote_volume": 23396.42675,
          "trades": 236,
          "taker_buy_base": 9891.4,
          "taker_buy_quote": 10799.69533
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 1.085,
          "high": 1.098,
          "low": 1.083,
          "close": 1.093,
          "volume": 34182.64,
          "close_time": 1761994799999,
          "quote_volume": 37341.05994,
          "trades": 253,
          "taker_buy_base": 13563.18,
          "taker_buy_quote": 14792.53654
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 1.093,
          "high": 1.157,
          "low": 1.093,
          "close": 1.108,
          "volume": 86078.59,
          "close_time": 1761998399999,
          "quote_volume": 97371.09107,
          "trades": 941,
          "taker_buy_base": 43210.74,
          "taker_buy_quote": 48906.84912
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 1.112,
          "high": 1.125,
          "low": 1.105,
          "close": 1.106,
          "volume": 38344.03,
          "close_time": 1762001999999,
          "quote_volume": 42629.55568,
          "trades": 409,
          "taker_buy_base": 11111.45,
          "taker_buy_quote": 12360.13976
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 1.108,
          "high": 1.116,
          "low": 1.078,
          "close": 1.084,
          "volume": 84864.39,
          "close_time": 1762005599999,
          "quote_volume": 92823.67764,
          "trades": 725,
          "taker_buy_base": 38677.86,
          "taker_buy_quote": 42241.29458
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 1.084,
          "high": 1.086,
          "low": 1.054,
          "close": 1.079,
          "volume": 112399.28,
          "close_time": 1762009199999,
          "quote_volume": 120365.41826,
          "trades": 989,
          "taker_buy_base": 56017.87,
          "taker_buy_quote": 60046.2077
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 1.081,
          "high": 1.09,
          "low": 1.065,
          "close": 1.083,
          "volume": 36909.95,
          "close_time": 1762012799999,
          "quote_volume": 39828.96332,
          "trades": 645,
          "taker_buy_base": 14636.7,
          "taker_buy_quote": 15797.79613
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 1.083,
          "high": 1.1,
          "low": 1.076,
          "close": 1.088,
          "volume": 51382.95,
          "close_time": 1762016399999,
          "quote_volume": 55805.82515,
          "trades": 561,
          "taker_buy_base": 21194.44,
          "taker_buy_quote": 23026.13807
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 1.087,
          "high": 1.089,
          "low": 1.074,
          "close": 1.075,
          "volume": 36970.76,
          "close_time": 1762019999999,
          "quote_volume": 39997.98281,
          "trades": 469,
          "taker_buy_base": 18353.95,
          "taker_buy_quote": 19848.621
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 1.074,
          "high": 1.08,
          "low": 1.07,
          "close": 1.077,
          "volume": 28534.35,
          "close_time": 1762023599999,
          "quote_volume": 30696.03963,
          "trades": 282,
          "taker_buy_base": 15923.27,
          "taker_buy_quote": 17146.93601
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 1.077,
          "high": 1.077,
          "low": 1.068,
          "close": 1.072,
          "volume": 12779.73,
          "close_time": 1762027199999,
          "quote_volume": 13694.34599,
          "trades": 183,
          "taker_buy_base": 6144.93,
          "taker_buy_quote": 6587.18441
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 1.072,
          "high": 1.082,
          "low": 1.071,
          "close": 1.072,
          "volume": 17461.17,
          "close_time": 1762030799999,
          "quote_volume": 18819.29846,
          "trades": 164,
          "taker_buy_base": 9561.29,
          "taker_buy_quote": 10297.98043
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 1.073,
          "high": 1.075,
          "low": 1.046,
          "close": 1.052,
          "volume": 41877.51,
          "close_time": 1762034399999,
          "quote_volume": 44341.63612,
          "trades": 495,
          "taker_buy_base": 15449.12,
          "taker_buy_quote": 16324.75811
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 1.051,
          "high": 1.069,
          "low": 1.039,
          "close": 1.067,
          "volume": 44126.95,
          "close_time": 1762037999999,
          "quote_volume": 46500.79531,
          "trades": 358,
          "taker_buy_base": 14555.9,
          "taker_buy_quote": 15314.68467
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 1.068,
          "high": 1.081,
          "low": 1.059,
          "close": 1.072,
          "volume": 61735.88,
          "close_time": 1762041599999,
          "quote_volume": 66049.21444,
          "trades": 325,
          "taker_buy_base": 30831.54,
          "taker_buy_quote": 32930.1373
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 1.07,
          "high": 1.084,
          "low": 1.059,
          "close": 1.067,
          "volume": 58188.94,
          "close_time": 1762045199999,
          "quote_volume": 62239.39671,
          "trades": 750,
          "taker_buy_base": 25402.66,
          "taker_buy_quote": 27146.23842
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 1.068,
          "high": 1.096,
          "low": 1.061,
          "close": 1.09,
          "volume": 62695.53,
          "close_time": 1762048799999,
          "quote_volume": 67742.93652,
          "trades": 391,
          "taker_buy_base": 19929.42,
          "taker_buy_quote": 21525.44186
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 1.088,
          "high": 1.102,
          "low": 1.078,
          "close": 1.079,
          "volume": 40159.89,
          "close_time": 1762052399999,
          "quote_volume": 43806.64522,
          "trades": 358,
          "taker_buy_base": 21741.67,
          "taker_buy_quote": 23692.04433
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 1.078,
          "high": 1.078,
          "low": 1.058,
          "close": 1.058,
          "volume": 17799.07,
          "close_time": 1762055999999,
          "quote_volume": 18944.57762,
          "trades": 107,
          "taker_buy_base": 5764.14,
          "taker_buy_quote": 6115.021
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 1.058,
          "high": 1.075,
          "low": 1.057,
          "close": 1.073,
          "volume": 19673.58,
          "close_time": 1762059599999,
          "quote_volume": 21013.38677,
          "trades": 159,
          "taker_buy_base": 7315.78,
          "taker_buy_quote": 7802.24681
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 1.073,
          "high": 1.078,
          "low": 1.069,
          "close": 1.076,
          "volume": 15702.05,
          "close_time": 1762063199999,
          "quote_volume": 16859.25485,
          "trades": 224,
          "taker_buy_base": 4922.63,
          "taker_buy_quote": 5288.83601
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 1.075,
          "high": 1.083,
          "low": 1.069,
          "close": 1.073,
          "volume": 20025.16,
          "close_time": 1762066799999,
          "quote_volume": 21572.45257,
          "trades": 131,
          "taker_buy_base": 10852.15,
          "taker_buy_quote": 11704.5828
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 1.073,
          "high": 1.078,
          "low": 1.062,
          "close": 1.072,
          "volume": 16413.11,
          "close_time": 1762070399999,
          "quote_volume": 17551.70031,
          "trades": 373,
          "taker_buy_base": 9396.43,
          "taker_buy_quote": 10050.31978
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 1.072,
          "high": 1.073,
          "low": 1.058,
          "close": 1.059,
          "volume": 26486.06,
          "close_time": 1762073999999,
          "quote_volume": 28112.73758,
          "trades": 431,
          "taker_buy_base": 13684.84,
          "taker_buy_quote": 14523.61017
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 1.06,
          "high": 1.063,
          "low": 1.018,
          "close": 1.02,
          "volume": 85456.9,
          "close_time": 1762077599999,
          "quote_volume": 88695.05889,
          "trades": 931,
          "taker_buy_base": 44752.05,
          "taker_buy_quote": 46401.73603
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 1.02,
          "high": 1.02,
          "low": 0.986,
          "close": 1.005,
          "volume": 104428.33,
          "close_time": 1762081199999,
          "quote_volume": 105116.25422,
          "trades": 799,
          "taker_buy_base": 24355.76,
          "taker_buy_quote": 24506.99309
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 1.005,
          "high": 1.05,
          "low": 1.005,
          "close": 1.04,
          "volume": 50107.86,
          "close_time": 1762084799999,
          "quote_volume": 51392.43735,
          "trades": 550,
          "taker_buy_base": 28388.51,
          "taker_buy_quote": 29061.54498
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 1.038,
          "high": 1.041,
          "low": 1.016,
          "close": 1.023,
          "volume": 74205.6,
          "close_time": 1762088399999,
          "quote_volume": 76406.60063,
          "trades": 576,
          "taker_buy_base": 38741.84,
          "taker_buy_quote": 39868.14955
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 1.022,
          "high": 1.022,
          "low": 1.006,
          "close": 1.011,
          "volume": 114551.14,
          "close_time": 1762091999999,
          "quote_volume": 116163.57893,
          "trades": 591,
          "taker_buy_base": 47034.26,
          "taker_buy_quote": 47667.34624
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 1.008,
          "high": 1.014,
          "low": 0.971,
          "close": 0.979,
          "volume": 83648.9,
          "close_time": 1762095599999,
          "quote_volume": 83182.36116,
          "trades": 723,
          "taker_buy_base": 48606.57,
          "taker_buy_quote": 48325.63115
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.979,
          "high": 0.982,
          "low": 0.963,
          "close": 0.966,
          "volume": 55596.72,
          "close_time": 1762099199999,
          "quote_volume": 54003.54155,
          "trades": 592,
          "taker_buy_base": 26629.65,
          "taker_buy_quote": 25856.14241
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.966,
          "high": 0.989,
          "low": 0.966,
          "close": 0.986,
          "volume": 21126.64,
          "close_time": 1762102799999,
          "quote_volume": 20652.23347,
          "trades": 226,
          "taker_buy_base": 11584.33,
          "taker_buy_quote": 11360.64408
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.986,
          "high": 0.987,
          "low": 0.967,
          "close": 0.972,
          "volume": 17656.37,
          "close_time": 1762106399999,
          "quote_volume": 17247.5181,
          "trades": 176,
          "taker_buy_base": 5244.19,
          "taker_buy_quote": 5114.76387
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.973,
          "high": 0.974,
          "low": 0.963,
          "close": 0.968,
          "volume": 31646.36,
          "close_time": 1762109999999,
          "quote_volume": 30735.76483,
          "trades": 202,
          "taker_buy_base": 21588.37,
          "taker_buy_quote": 20974.95408
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.968,
          "high": 0.968,
          "low": 0.943,
          "close": 0.958,
          "volume": 30785.08,
          "close_time": 1762113599999,
          "quote_volume": 29384.63205,
          "trades": 225,
          "taker_buy_base": 14554.67,
          "taker_buy_quote": 13857.40462
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.958,
          "high": 0.968,
          "low": 0.952,
          "close": 0.962,
          "volume": 17622.0,
          "close_time": 1762117199999,
          "quote_volume": 16936.47066,
          "trades": 251,
          "taker_buy_base": 6330.95,
          "taker_buy_quote": 6078.04682
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.963,
          "high": 0.992,
          "low": 0.958,
          "close": 0.976,
          "volume": 72496.56,
          "close_time": 1762120799999,
          "quote_volume": 70712.95224,
          "trades": 455,
          "taker_buy_base": 34349.61,
          "taker_buy_quote": 33447.56646
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.975,
          "high": 0.98,
          "low": 0.97,
          "close": 0.972,
          "volume": 29258.91,
          "close_time": 1762124399999,
          "quote_volume": 28513.33983,
          "trades": 227,
          "taker_buy_base": 14421.43,
          "taker_buy_quote": 14041.36788
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.974,
          "high": 0.98,
          "low": 0.972,
          "close": 0.977,
          "volume": 67679.35,
          "close_time": 1762127999999,
          "quote_volume": 66098.03995,
          "trades": 353,
          "taker_buy_base": 32683.67,
          "taker_buy_quote": 31902.98169
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.977,
          "high": 1.037,
          "low": 0.972,
          "close": 1.023,
          "volume": 326168.5,
          "close_time": 1762131599999,
          "quote_volume": 325800.96752,
          "trades": 1831,
          "taker_buy_base": 216650.23,
          "taker_buy_quote": 216174.16273
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 1.021,
          "high": 1.152,
          "low": 1.017,
          "close": 1.125,
          "volume": 301046.37,
          "close_time": 1762135199999,
          "quote_volume": 330596.16154,
          "trades": 3264,
          "taker_buy_base": 150196.16,
          "taker_buy_quote": 165134.7318
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 1.125,
          "high": 1.148,
          "low": 1.066,
          "close": 1.081,
          "volume": 156804.04,
          "close_time": 1762138799999,
          "quote_volume": 173206.09455,
          "trades": 1583,
          "taker_buy_base": 64951.33,
          "taker_buy_quote": 71761.41708
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 1.08,
          "high": 1.084,
          "low": 1.04,
          "close": 1.045,
          "volume": 93301.21,
          "close_time": 1762142399999,
          "quote_volume": 99039.80783,
          "trades": 1103,
          "taker_buy_base": 37582.67,
          "taker_buy_quote": 39992.50338
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 1.046,
          "high": 1.062,
          "low": 1.033,
          "close": 1.056,
          "volume": 103068.99,
          "close_time": 1762145999999,
          "quote_volume": 107940.11489,
          "trades": 849,
          "taker_buy_base": 50122.71,
          "taker_buy_quote": 52492.89104
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 1.056,
          "high": 1.072,
          "low": 1.039,
          "close": 1.065,
          "volume": 89901.49,
          "close_time": 1762149599999,
          "quote_volume": 95037.07795,
          "trades": 921,
          "taker_buy_base": 55819.41,
          "taker_buy_quote": 59117.97241
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 1.064,
          "high": 1.356,
          "low": 1.054,
          "close": 1.311,
          "volume": 503998.49,
          "close_time": 1762153199999,
          "quote_volume": 609982.1672,
          "trades": 7646,
          "taker_buy_base": 253385.65,
          "taker_buy_quote": 306907.79016
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 1.311,
          "high": 1.567,
          "low": 1.305,
          "close": 1.47,
          "volume": 813031.29,
          "close_time": 1762156799999,
          "quote_volume": 1176823.87461,
          "trades": 12030,
          "taker_buy_base": 367666.88,
          "taker_buy_quote": 530954.00764
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 1.468,
          "high": 1.625,
          "low": 1.418,
          "close": 1.571,
          "volume": 529064.98,
          "close_time": 1762160399999,
          "quote_volume": 801534.99774,
          "trades": 6953,
          "taker_buy_base": 252627.24,
          "taker_buy_quote": 382657.62925
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 1.574,
          "high": 1.593,
          "low": 1.428,
          "close": 1.501,
          "volume": 753316.61,
          "close_time": 1762163999999,
          "quote_volume": 1132314.83122,
          "trades": 9016,
          "taker_buy_base": 340671.27,
          "taker_buy_quote": 513477.66869
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 1.504,
          "high": 1.505,
          "low": 1.424,
          "close": 1.45,
          "volume": 316131.45,
          "close_time": 1762167599999,
          "quote_volume": 462799.11469,
          "trades": 4252,
          "taker_buy_base": 151901.62,
          "taker_buy_quote": 222485.19877
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 1.45,
          "high": 1.48,
          "low": 1.389,
          "close": 1.428,
          "volume": 347535.22,
          "close_time": 1762171199999,
          "quote_volume": 501154.01678,
          "trades": 4384,
          "taker_buy_base": 176124.94,
          "taker_buy_quote": 254165.74126
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 1.426,
          "high": 1.426,
          "low": 1.33,
          "close": 1.345,
          "volume": 285592.52,
          "close_time": 1762174799999,
          "quote_volume": 393949.54771,
          "trades": 3592,
          "taker_buy_base": 143099.47,
          "taker_buy_quote": 197481.91537
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 1.347,
          "high": 1.406,
          "low": 1.273,
          "close": 1.292,
          "volume": 292097.09,
          "close_time": 1762178399999,
          "quote_volume": 392409.28075,
          "trades": 4029,
          "taker_buy_base": 133697.13,
          "taker_buy_quote": 179868.38714
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 1.29,
          "high": 1.374,
          "low": 1.273,
          "close": 1.342,
          "volume": 188551.58,
          "close_time": 1762181999999,
          "quote_volume": 249681.04368,
          "trades": 1811,
          "taker_buy_base": 82580.17,
          "taker_buy_quote": 109295.45913
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 1.344,
          "high": 1.351,
          "low": 1.233,
          "close": 1.256,
          "volume": 169227.78,
          "close_time": 1762185599999,
          "quote_volume": 219883.24579,
          "trades": 1596,
          "taker_buy_base": 72947.5,
          "taker_buy_quote": 94915.62064
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 1.256,
          "high": 1.298,
          "low": 1.237,
          "close": 1.261,
          "volume": 94759.56,
          "close_time": 1762189199999,
          "quote_volume": 120234.95953,
          "trades": 1081,
          "taker_buy_base": 53268.45,
          "taker_buy_quote": 67671.51261
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 1.26,
          "high": 1.32,
          "low": 1.233,
          "close": 1.303,
          "volume": 92627.49,
          "close_time": 1762192799999,
          "quote_volume": 118618.48983,
          "trades": 917,
          "taker_buy_base": 45628.17,
          "taker_buy_quote": 58346.29827
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 1.296,
          "high": 1.33,
          "low": 1.274,
          "close": 1.304,
          "volume": 64635.74,
          "close_time": 1762196399999,
          "quote_volume": 84035.61766,
          "trades": 879,
          "taker_buy_base": 29032.46,
          "taker_buy_quote": 37805.28287
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 1.305,
          "high": 1.306,
          "low": 1.204,
          "close": 1.216,
          "volume": 89941.69,
          "close_time": 1762199999999,
          "quote_volume": 111067.56954,
          "trades": 693,
          "taker_buy_base": 35215.77,
          "taker_buy_quote": 43530.26288
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 1.215,
          "high": 1.229,
          "low": 1.177,
          "close": 1.196,
          "volume": 98309.16,
          "close_time": 1762203599999,
          "quote_volume": 117703.40881,
          "trades": 603,
          "taker_buy_base": 46913.96,
          "taker_buy_quote": 56274.60731
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 1.194,
          "high": 1.239,
          "low": 1.19,
          "close": 1.223,
          "volume": 82950.45,
          "close_time": 1762207199999,
          "quote_volume": 100976.7573,
          "trades": 617,
          "taker_buy_base": 39493.08,
          "taker_buy_quote": 48041.26297
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 1.226,
          "high": 1.276,
          "low": 1.225,
          "close": 1.241,
          "volume": 67471.66,
          "close_time": 1762210799999,
          "quote_volume": 84083.81359,
          "trades": 543,
          "taker_buy_base": 33563.42,
          "taker_buy_quote": 41899.74466
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 1.24,
          "high": 1.26,
          "low": 1.217,
          "close": 1.245,
          "volume": 55808.66,
          "close_time": 1762214399999,
          "quote_volume": 69213.4036,
          "trades": 419,
          "taker_buy_base": 28140.51,
          "taker_buy_quote": 34915.67278
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 1.241,
          "high": 1.247,
          "low": 1.137,
          "close": 1.17,
          "volume": 113244.4,
          "close_time": 1762217999999,
          "quote_volume": 131880.68194,
          "trades": 905,
          "taker_buy_base": 44681.2,
          "taker_buy_quote": 52011.05221
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 1.168,
          "high": 1.168,
          "low": 1.139,
          "close": 1.151,
          "volume": 78180.66,
          "close_time": 1762221599999,
          "quote_volume": 90180.28709,
          "trades": 469,
          "taker_buy_base": 42095.4,
          "taker_buy_quote": 48563.32667
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 1.152,
          "high": 1.407,
          "low": 1.146,
          "close": 1.398,
          "volume": 194113.73,
          "close_time": 1762225199999,
          "quote_volume": 245604.52916,
          "trades": 2182,
          "taker_buy_base": 113007.61,
          "taker_buy_quote": 143001.63838
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 1.397,
          "high": 1.476,
          "low": 1.323,
          "close": 1.349,
          "volume": 276438.66,
          "close_time": 1762228799999,
          "quote_volume": 390275.99587,
          "trades": 3086,
          "taker_buy_base": 127481.1,
          "taker_buy_quote": 179781.85633
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 1.353,
          "high": 1.423,
          "low": 1.335,
          "close": 1.375,
          "volume": 145832.19,
          "close_time": 1762232399999,
          "quote_volume": 201160.13212,
          "trades": 1725,
          "taker_buy_base": 76916.99,
          "taker_buy_quote": 106086.98621
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 1.374,
          "high": 1.374,
          "low": 1.26,
          "close": 1.293,
          "volume": 112161.34,
          "close_time": 1762235999999,
          "quote_volume": 146783.53406,
          "trades": 1518,
          "taker_buy_base": 65599.22,
          "taker_buy_quote": 85607.25631
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 1.288,
          "high": 1.358,
          "low": 1.283,
          "close": 1.307,
          "volume": 192225.18,
          "close_time": 1762239599999,
          "quote_volume": 252924.12101,
          "trades": 2037,
          "taker_buy_base": 97705.17,
          "taker_buy_quote": 128662.47356
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 1.306,
          "high": 1.357,
          "low": 1.281,
          "close": 1.317,
          "volume": 114512.35,
          "close_time": 1762243199999,
          "quote_volume": 151167.4294,
          "trades": 1292,
          "taker_buy_base": 49829.21,
          "taker_buy_quote": 65728.27812
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 1.316,
          "high": 1.328,
          "low": 1.286,
          "close": 1.306,
          "volume": 138201.28,
          "close_time": 1762246799999,
          "quote_volume": 180317.68095,
          "trades": 1685,
          "taker_buy_base": 55063.46,
          "taker_buy_quote": 71796.89821
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 1.306,
          "high": 1.32,
          "low": 1.269,
          "close": 1.31,
          "volume": 109904.27,
          "close_time": 1762250399999,
          "quote_volume": 142696.6182,
          "trades": 1056,
          "taker_buy_base": 49433.96,
          "taker_buy_quote": 64203.59848
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 1.31,
          "high": 1.377,
          "low": 1.287,
          "close": 1.31,
          "volume": 261950.57,
          "close_time": 1762253999999,
          "quote_volume": 347392.23574,
          "trades": 2673,
          "taker_buy_base": 113107.04,
          "taker_buy_quote": 149673.43028
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 1.312,
          "high": 1.318,
          "low": 1.275,
          "close": 1.297,
          "volume": 136489.63,
          "close_time": 1762257599999,
          "quote_volume": 176511.46561,
          "trades": 1513,
          "taker_buy_base": 65760.07,
          "taker_buy_quote": 84976.15365
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 1.296,
          "high": 1.307,
          "low": 1.262,
          "close": 1.291,
          "volume": 132962.5,
          "close_time": 1762261199999,
          "quote_volume": 170547.10699,
          "trades": 1286,
          "taker_buy_base": 59204.55,
          "taker_buy_quote": 75937.95426
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 1.29,
          "high": 1.29,
          "low": 1.175,
          "close": 1.175,
          "volume": 130158.29,
          "close_time": 1762264799999,
          "quote_volume": 160391.73571,
          "trades": 1689,
          "taker_buy_base": 49542.19,
          "taker_buy_quote": 61030.88036
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 1.175,
          "high": 1.209,
          "low": 1.143,
          "close": 1.205,
          "volume": 119854.37,
          "close_time": 1762268399999,
          "quote_volume": 140141.54845,
          "trades": 1726,
          "taker_buy_base": 60709.98,
          "taker_buy_quote": 71051.1024
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 1.204,
          "high": 1.215,
          "low": 1.166,
          "close": 1.175,
          "volume": 82309.75,
          "close_time": 1762271999999,
          "quote_volume": 98164.00759,
          "trades": 884,
          "taker_buy_base": 31441.34,
          "taker_buy_quote": 37514.09736
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 1.175,
          "high": 1.178,
          "low": 1.139,
          "close": 1.147,
          "volume": 48503.94,
          "close_time": 1762275599999,
          "quote_volume": 56191.46872,
          "trades": 540,
          "taker_buy_base": 23698.23,
          "taker_buy_quote": 27476.41024
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 1.151,
          "high": 1.164,
          "low": 1.131,
          "close": 1.158,
          "volume": 36475.34,
          "close_time": 1762279199999,
          "quote_volume": 41875.21653,
          "trades": 559,
          "taker_buy_base": 19375.1,
          "taker_buy_quote": 22254.75425
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 1.157,
          "high": 1.157,
          "low": 1.132,
          "close": 1.152,
          "volume": 52302.75,
          "close_time": 1762282799999,
          "quote_volume": 59709.87749,
          "trades": 656,
          "taker_buy_base": 17656.51,
          "taker_buy_quote": 20176.81123
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 1.153,
          "high": 1.166,
          "low": 1.147,
          "close": 1.157,
          "volume": 29122.22,
          "close_time": 1762286399999,
          "quote_volume": 33593.07038,
          "trades": 430,
          "taker_buy_base": 16797.57,
          "taker_buy_quote": 19381.30015
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 1.154,
          "high": 1.162,
          "low": 1.096,
          "close": 1.144,
          "volume": 55730.23,
          "close_time": 1762289999999,
          "quote_volume": 63348.01494,
          "trades": 688,
          "taker_buy_base": 27700.46,
          "taker_buy_quote": 31380.81217
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 1.146,
          "high": 1.152,
          "low": 1.102,
          "close": 1.148,
          "volume": 48614.3,
          "close_time": 1762293599999,
          "quote_volume": 54823.08536,
          "trades": 929,
          "taker_buy_base": 23955.9,
          "taker_buy_quote": 27074.16317
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 1.147,
          "high": 1.177,
          "low": 1.139,
          "close": 1.164,
          "volume": 44995.73,
          "close_time": 1762297199999,
          "quote_volume": 52152.24245,
          "trades": 666,
          "taker_buy_base": 22014.39,
          "taker_buy_quote": 25543.51523
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 1.164,
          "high": 1.188,
          "low": 1.144,
          "close": 1.171,
          "volume": 84359.0,
          "close_time": 1762300799999,
          "quote_volume": 98046.66174,
          "trades": 758,
          "taker_buy_base": 46382.66,
          "taker_buy_quote": 54009.31989
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 1.17,
          "high": 1.257,
          "low": 1.159,
          "close": 1.22,
          "volume": 283223.0,
          "close_time": 1762304399999,
          "quote_volume": 340622.79896,
          "trades": 3810,
          "taker_buy_base": 135254.15,
          "taker_buy_quote": 162861.60939
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 1.216,
          "high": 1.222,
          "low": 1.129,
          "close": 1.158,
          "volume": 121966.29,
          "close_time": 1762307999999,
          "quote_volume": 143379.86255,
          "trades": 1643,
          "taker_buy_base": 54096.33,
          "taker_buy_quote": 63757.52782
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 1.157,
          "high": 1.194,
          "low": 1.151,
          "close": 1.161,
          "volume": 62738.96,
          "close_time": 1762311599999,
          "quote_volume": 73269.48913,
          "trades": 966,
          "taker_buy_base": 28233.92,
          "taker_buy_quote": 32976.78288
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 1.16,
          "high": 1.166,
          "low": 1.14,
          "close": 1.145,
          "volume": 66221.72,
          "close_time": 1762315199999,
          "quote_volume": 76282.51946,
          "trades": 805,
          "taker_buy_base": 34755.59,
          "taker_buy_quote": 40060.99518
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 1.144,
          "high": 1.157,
          "low": 1.137,
          "close": 1.15,
          "volume": 69020.01,
          "close_time": 1762318799999,
          "quote_volume": 79179.69391,
          "trades": 603,
          "taker_buy_base": 38849.83,
          "taker_buy_quote": 44557.68974
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 1.15,
          "high": 1.17,
          "low": 1.141,
          "close": 1.15,
          "volume": 58895.29,
          "close_time": 1762322399999,
          "quote_volume": 67689.8798,
          "trades": 478,
          "taker_buy_base": 28209.39,
          "taker_buy_quote": 32430.46583
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 1.147,
          "high": 1.15,
          "low": 1.111,
          "close": 1.131,
          "volume": 55661.57,
          "close_time": 1762325999999,
          "quote_volume": 62750.35182,
          "trades": 511,
          "taker_buy_base": 24827.34,
          "taker_buy_quote": 27998.09727
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 1.125,
          "high": 1.134,
          "low": 1.109,
          "close": 1.124,
          "volume": 58706.94,
          "close_time": 1762329599999,
          "quote_volume": 66004.98729,
          "trades": 528,
          "taker_buy_base": 30511.1,
          "taker_buy_quote": 34305.25697
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 1.123,
          "high": 1.123,
          "low": 1.077,
          "close": 1.096,
          "volume": 58886.81,
          "close_time": 1762333199999,
          "quote_volume": 64599.93625,
          "trades": 570,
          "taker_buy_base": 28894.69,
          "taker_buy_quote": 31611.85197
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 1.093,
          "high": 1.116,
          "low": 1.087,
          "close": 1.11,
          "volume": 108693.95,
          "close_time": 1762336799999,
          "quote_volume": 120169.63048,
          "trades": 567,
          "taker_buy_base": 53464.24,
          "taker_buy_quote": 59123.82048
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 1.109,
          "high": 1.109,
          "low": 1.081,
          "close": 1.081,
          "volume": 58446.95,
          "close_time": 1762340399999,
          "quote_volume": 63999.65409,
          "trades": 476,
          "taker_buy_base": 26576.8,
          "taker_buy_quote": 29091.16253
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 1.081,
          "high": 1.105,
          "low": 1.074,
          "close": 1.1,
          "volume": 75957.59,
          "close_time": 1762343999999,
          "quote_volume": 82509.74146,
          "trades": 616,
          "taker_buy_base": 34721.56,
          "taker_buy_quote": 37734.48268
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 1.099,
          "high": 1.107,
          "low": 1.085,
          "close": 1.102,
          "volume": 39026.42,
          "close_time": 1762347599999,
          "quote_volume": 42843.04295,
          "trades": 402,
          "taker_buy_base": 16293.58,
          "taker_buy_quote": 17903.93963
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 1.1,
          "high": 1.117,
          "low": 1.093,
          "close": 1.103,
          "volume": 32667.67,
          "close_time": 1762351199999,
          "quote_volume": 36185.90913,
          "trades": 401,
          "taker_buy_base": 15365.04,
          "taker_buy_quote": 17011.17622
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 1.101,
          "high": 1.113,
          "low": 1.08,
          "close": 1.099,
          "volume": 56585.85,
          "close_time": 1762354799999,
          "quote_volume": 62098.59979,
          "trades": 544,
          "taker_buy_base": 24327.38,
          "taker_buy_quote": 26690.31599
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 1.093,
          "high": 1.118,
          "low": 1.093,
          "close": 1.114,
          "volume": 45104.4,
          "close_time": 1762358399999,
          "quote_volume": 50001.44554,
          "trades": 352,
          "taker_buy_base": 21662.81,
          "taker_buy_quote": 23997.64911
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 1.114,
          "high": 1.136,
          "low": 1.107,
          "close": 1.127,
          "volume": 57432.73,
          "close_time": 1762361999999,
          "quote_volume": 64378.74494,
          "trades": 394,
          "taker_buy_base": 28697.21,
          "taker_buy_quote": 32183.11195
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 1.124,
          "high": 1.124,
          "low": 1.104,
          "close": 1.112,
          "volume": 35277.26,
          "close_time": 1762365599999,
          "quote_volume": 39229.99285,
          "trades": 302,
          "taker_buy_base": 14273.08,
          "taker_buy_quote": 15876.62097
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 1.111,
          "high": 1.132,
          "low": 1.105,
          "close": 1.117,
          "volume": 52476.72,
          "close_time": 1762369199999,
          "quote_volume": 58582.77681,
          "trades": 311,
          "taker_buy_base": 25800.27,
          "taker_buy_quote": 28777.62345
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 1.117,
          "high": 1.146,
          "low": 1.109,
          "close": 1.121,
          "volume": 33724.66,
          "close_time": 1762372799999,
          "quote_volume": 38109.43808,
          "trades": 398,
          "taker_buy_base": 17411.42,
          "taker_buy_quote": 19694.5962
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 1.121,
          "high": 1.137,
          "low": 1.112,
          "close": 1.123,
          "volume": 44311.72,
          "close_time": 1762376399999,
          "quote_volume": 49640.5308,
          "trades": 422,
          "taker_buy_base": 23209.93,
          "taker_buy_quote": 26012.13609
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 1.123,
          "high": 1.135,
          "low": 1.103,
          "close": 1.117,
          "volume": 67920.93,
          "close_time": 1762379999999,
          "quote_volume": 75507.48176,
          "trades": 466,
          "taker_buy_base": 28309.64,
          "taker_buy_quote": 31440.2432
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 1.117,
          "high": 1.123,
          "low": 1.109,
          "close": 1.115,
          "volume": 49846.83,
          "close_time": 1762383599999,
          "quote_volume": 55659.41455,
          "trades": 352,
          "taker_buy_base": 23733.69,
          "taker_buy_quote": 26494.46907
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 1.117,
          "high": 1.149,
          "low": 1.114,
          "close": 1.135,
          "volume": 30121.14,
          "close_time": 1762387199999,
          "quote_volume": 34050.07898,
          "trades": 381,
          "taker_buy_base": 13689.42,
          "taker_buy_quote": 15491.90033
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 1.133,
          "high": 1.133,
          "low": 1.069,
          "close": 1.074,
          "volume": 72960.55,
          "close_time": 1762390799999,
          "quote_volume": 79632.05766,
          "trades": 787,
          "taker_buy_base": 34254.28,
          "taker_buy_quote": 37463.15164
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 1.075,
          "high": 1.083,
          "low": 1.056,
          "close": 1.073,
          "volume": 34598.27,
          "close_time": 1762394399999,
          "quote_volume": 37090.57293,
          "trades": 537,
          "taker_buy_base": 18359.55,
          "taker_buy_quote": 19690.40137
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 1.073,
          "high": 1.078,
          "low": 1.066,
          "close": 1.069,
          "volume": 36069.86,
          "close_time": 1762397999999,
          "quote_volume": 38608.54613,
          "trades": 344,
          "taker_buy_base": 19161.85,
          "taker_buy_quote": 20504.54129
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 1.068,
          "high": 1.071,
          "low": 1.059,
          "close": 1.07,
          "volume": 41200.88,
          "close_time": 1762401599999,
          "quote_volume": 43993.89873,
          "trades": 294,
          "taker_buy_base": 22307.38,
          "taker_buy_quote": 23813.58387
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 1.07,
          "high": 1.09,
          "low": 1.068,
          "close": 1.082,
          "volume": 29502.65,
          "close_time": 1762405199999,
          "quote_volume": 31716.4946,
          "trades": 262,
          "taker_buy_base": 21520.51,
          "taker_buy_quote": 23142.91076
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 1.081,
          "high": 1.087,
          "low": 1.035,
          "close": 1.04,
          "volume": 37443.06,
          "close_time": 1762408799999,
          "quote_volume": 39680.27256,
          "trades": 417,
          "taker_buy_base": 16605.11,
          "taker_buy_quote": 17537.7763
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 1.04,
          "high": 1.053,
          "low": 1.027,
          "close": 1.03,
          "volume": 46109.0,
          "close_time": 1762412399999,
          "quote_volume": 47920.25599,
          "trades": 400,
          "taker_buy_base": 20457.05,
          "taker_buy_quote": 21267.49692
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 1.03,
          "high": 1.048,
          "low": 1.028,
          "close": 1.041,
          "volume": 49986.62,
          "close_time": 1762415999999,
          "quote_volume": 51931.96969,
          "trades": 382,
          "taker_buy_base": 27124.03,
          "taker_buy_quote": 28165.82573
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 1.04,
          "high": 1.045,
          "low": 1.02,
          "close": 1.025,
          "volume": 27141.19,
          "close_time": 1762419599999,
          "quote_volume": 28019.55771,
          "trades": 323,
          "taker_buy_base": 9087.75,
          "taker_buy_quote": 9348.8206
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 1.024,
          "high": 1.086,
          "low": 1.023,
          "close": 1.07,
          "volume": 95112.31,
          "close_time": 1762423199999,
          "quote_volume": 100273.29577,
          "trades": 759,
          "taker_buy_base": 68109.69,
          "taker_buy_quote": 71667.9555
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 1.067,
          "high": 1.073,
          "low": 1.053,
          "close": 1.068,
          "volume": 63878.41,
          "close_time": 1762426799999,
          "quote_volume": 67988.15462,
          "trades": 426,
          "taker_buy_base": 23247.51,
          "taker_buy_quote": 24725.17612
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 1.066,
          "high": 1.079,
          "low": 1.053,
          "close": 1.065,
          "volume": 32051.06,
          "close_time": 1762430399999,
          "quote_volume": 34103.54262,
          "trades": 334,
          "taker_buy_base": 16997.5,
          "taker_buy_quote": 18105.03086
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 1.065,
          "high": 1.075,
          "low": 1.059,
          "close": 1.064,
          "volume": 14503.93,
          "close_time": 1762433999999,
          "quote_volume": 15444.64923,
          "trades": 280,
          "taker_buy_base": 5198.07,
          "taker_buy_quote": 5536.19882
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 1.064,
          "high": 1.076,
          "low": 1.054,
          "close": 1.06,
          "volume": 92066.61,
          "close_time": 1762437599999,
          "quote_volume": 98208.07572,
          "trades": 519,
          "taker_buy_base": 37107.98,
          "taker_buy_quote": 39612.60744
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 1.06,
          "high": 1.064,
          "low": 1.02,
          "close": 1.023,
          "volume": 48376.24,
          "close_time": 1762441199999,
          "quote_volume": 50158.10477,
          "trades": 473,
          "taker_buy_base": 26369.89,
          "taker_buy_quote": 27358.13892
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 1.024,
          "high": 1.031,
          "low": 1.002,
          "close": 1.004,
          "volume": 46352.95,
          "close_time": 1762444799999,
          "quote_volume": 46979.36259,
          "trades": 407,
          "taker_buy_base": 22680.0,
          "taker_buy_quote": 22975.99481
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 1.004,
          "high": 1.026,
          "low": 0.991,
          "close": 1.023,
          "volume": 45274.95,
          "close_time": 1762448399999,
          "quote_volume": 45687.99281,
          "trades": 417,
          "taker_buy_base": 22256.69,
          "taker_buy_quote": 22487.98103
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 1.023,
          "high": 1.027,
          "low": 1.007,
          "close": 1.018,
          "volume": 46192.67,
          "close_time": 1762451999999,
          "quote_volume": 46903.84653,
          "trades": 315,
          "taker_buy_base": 18251.64,
          "taker_buy_quote": 18515.99273
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 1.017,
          "high": 1.026,
          "low": 1.002,
          "close": 1.02,
          "volume": 24412.49,
          "close_time": 1762455599999,
          "quote_volume": 24769.31813,
          "trades": 302,
          "taker_buy_base": 10280.08,
          "taker_buy_quote": 10438.88343
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 1.019,
          "high": 1.023,
          "low": 1.002,
          "close": 1.012,
          "volume": 32040.58,
          "close_time": 1762459199999,
          "quote_volume": 32411.69299,
          "trades": 316,
          "taker_buy_base": 19760.9,
          "taker_buy_quote": 19994.73198
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 1.013,
          "high": 1.023,
          "low": 1.0,
          "close": 1.009,
          "volume": 21408.76,
          "close_time": 1762462799999,
          "quote_volume": 21640.36614,
          "trades": 317,
          "taker_buy_base": 9966.15,
          "taker_buy_quote": 10057.90808
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 1.009,
          "high": 1.02,
          "low": 1.007,
          "close": 1.014,
          "volume": 46528.59,
          "close_time": 1762466399999,
          "quote_volume": 47164.45852,
          "trades": 442,
          "taker_buy_base": 23506.1,
          "taker_buy_quote": 23817.07832
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 1.014,
          "high": 1.019,
          "low": 1.006,
          "close": 1.008,
          "volume": 41471.07,
          "close_time": 1762469999999,
          "quote_volume": 42088.17055,
          "trades": 315,
          "taker_buy_base": 23935.81,
          "taker_buy_quote": 24294.34902
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 1.011,
          "high": 1.015,
          "low": 0.995,
          "close": 1.013,
          "volume": 27402.61,
          "close_time": 1762473599999,
          "quote_volume": 27636.25124,
          "trades": 183,
          "taker_buy_base": 11788.03,
          "taker_buy_quote": 11863.54316
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 1.013,
          "high": 1.033,
          "low": 0.997,
          "close": 1.022,
          "volume": 99750.12,
          "close_time": 1762477199999,
          "quote_volume": 101120.28598,
          "trades": 495,
          "taker_buy_base": 42478.08,
          "taker_buy_quote": 43023.05203
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 1.02,
          "high": 1.037,
          "low": 1.005,
          "close": 1.037,
          "volume": 58313.01,
          "close_time": 1762480799999,
          "quote_volume": 59202.03034,
          "trades": 444,
          "taker_buy_base": 27691.19,
          "taker_buy_quote": 28130.43431
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 1.037,
          "high": 1.039,
          "low": 1.015,
          "close": 1.025,
          "volume": 102716.82,
          "close_time": 1762484399999,
          "quote_volume": 105412.50366,
          "trades": 405,
          "taker_buy_base": 56275.01,
          "taker_buy_quote": 57724.48876
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 1.025,
          "high": 1.04,
          "low": 1.024,
          "close": 1.027,
          "volume": 90339.33,
          "close_time": 1762487999999,
          "quote_volume": 93287.1015,
          "trades": 264,
          "taker_buy_base": 43123.77,
          "taker_buy_quote": 44482.38748
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 1.029,
          "high": 1.045,
          "low": 1.017,
          "close": 1.042,
          "volume": 60777.29,
          "close_time": 1762491599999,
          "quote_volume": 62700.81095,
          "trades": 283,
          "taker_buy_base": 28078.98,
          "taker_buy_quote": 28921.24588
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 1.041,
          "high": 1.049,
          "low": 1.035,
          "close": 1.04,
          "volume": 90279.35,
          "close_time": 1762495199999,
          "quote_volume": 94004.11673,
          "trades": 314,
          "taker_buy_base": 46316.49,
          "taker_buy_quote": 48215.81537
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 1.042,
          "high": 1.047,
          "low": 1.034,
          "close": 1.034,
          "volume": 32407.74,
          "close_time": 1762498799999,
          "quote_volume": 33715.014,
          "trades": 158,
          "taker_buy_base": 14783.07,
          "taker_buy_quote": 15365.01515
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 1.035,
          "high": 1.052,
          "low": 1.03,
          "close": 1.051,
          "volume": 84434.16,
          "close_time": 1762502399999,
          "quote_volume": 87679.55104,
          "trades": 283,
          "taker_buy_base": 31809.49,
          "taker_buy_quote": 32984.95131
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 1.052,
          "high": 1.059,
          "low": 1.041,
          "close": 1.054,
          "volume": 21792.79,
          "close_time": 1762505999999,
          "quote_volume": 22906.34271,
          "trades": 173,
          "taker_buy_base": 11443.85,
          "taker_buy_quote": 12022.19806
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 1.056,
          "high": 1.064,
          "low": 1.017,
          "close": 1.022,
          "volume": 105187.66,
          "close_time": 1762509599999,
          "quote_volume": 109377.47487,
          "trades": 503,
          "taker_buy_base": 54401.32,
          "taker_buy_quote": 56599.49832
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 1.021,
          "high": 1.028,
          "low": 1.0,
          "close": 1.008,
          "volume": 42448.55,
          "close_time": 1762513199999,
          "quote_volume": 42915.12082,
          "trades": 262,
          "taker_buy_base": 21996.04,
          "taker_buy_quote": 22223.08056
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 1.006,
          "high": 1.009,
          "low": 0.982,
          "close": 0.995,
          "volume": 55905.67,
          "close_time": 1762516799999,
          "quote_volume": 55454.96285,
          "trades": 495,
          "taker_buy_base": 23186.2,
          "taker_buy_quote": 22992.86803
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.992,
          "high": 0.996,
          "low": 0.976,
          "close": 0.987,
          "volume": 32654.39,
          "close_time": 1762520399999,
          "quote_volume": 32220.31823,
          "trades": 370,
          "taker_buy_base": 14656.46,
          "taker_buy_quote": 14473.74424
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.986,
          "high": 1.007,
          "low": 0.978,
          "close": 1.005,
          "volume": 52648.66,
          "close_time": 1762523999999,
          "quote_volume": 52298.78142,
          "trades": 344,
          "taker_buy_base": 30463.45,
          "taker_buy_quote": 30270.14186
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 1.003,
          "high": 1.04,
          "low": 0.989,
          "close": 1.038,
          "volume": 48239.47,
          "close_time": 1762527599999,
          "quote_volume": 48895.60417,
          "trades": 461,
          "taker_buy_base": 16140.41,
          "taker_buy_quote": 16462.11386
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 1.038,
          "high": 1.049,
          "low": 1.023,
          "close": 1.042,
          "volume": 94620.9,
          "close_time": 1762531199999,
          "quote_volume": 98243.30326,
          "trades": 709,
          "taker_buy_base": 39078.02,
          "taker_buy_quote": 40548.66601
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 1.042,
          "high": 1.072,
          "low": 1.027,
          "close": 1.06,
          "volume": 58568.9,
          "close_time": 1762534799999,
          "quote_volume": 61834.84317,
          "trades": 452,
          "taker_buy_base": 18059.94,
          "taker_buy_quote": 19061.49637
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 1.058,
          "high": 1.081,
          "low": 1.054,
          "close": 1.078,
          "volume": 41078.31,
          "close_time": 1762538399999,
          "quote_volume": 43997.41175,
          "trades": 339,
          "taker_buy_base": 22403.74,
          "taker_buy_quote": 24017.39799
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 1.078,
          "high": 1.094,
          "low": 1.074,
          "close": 1.082,
          "volume": 52349.15,
          "close_time": 1762541999999,
          "quote_volume": 56802.1131,
          "trades": 406,
          "taker_buy_base": 20734.21,
          "taker_buy_quote": 22521.93678
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 1.081,
          "high": 1.088,
          "low": 1.075,
          "close": 1.083,
          "volume": 31339.71,
          "close_time": 1762545599999,
          "quote_volume": 33903.45662,
          "trades": 318,
          "taker_buy_base": 12098.39,
          "taker_buy_quote": 13105.19791
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 1.084,
          "high": 1.096,
          "low": 1.074,
          "close": 1.083,
          "volume": 49788.92,
          "close_time": 1762549199999,
          "quote_volume": 54095.13552,
          "trades": 415,
          "taker_buy_base": 24460.09,
          "taker_buy_quote": 26574.47375
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 1.085,
          "high": 1.094,
          "low": 1.082,
          "close": 1.088,
          "volume": 24572.58,
          "close_time": 1762552799999,
          "quote_volume": 26729.50418,
          "trades": 201,
          "taker_buy_base": 13246.91,
          "taker_buy_quote": 14410.51821
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 1.089,
          "high": 1.11,
          "low": 1.084,
          "close": 1.106,
          "volume": 51817.16,
          "close_time": 1762556399999,
          "quote_volume": 56878.52178,
          "trades": 263,
          "taker_buy_base": 27761.1,
          "taker_buy_quote": 30603.88533
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 1.105,
          "high": 1.128,
          "low": 1.101,
          "close": 1.109,
          "volume": 72430.49,
          "close_time": 1762559999999,
          "quote_volume": 80464.19157,
          "trades": 470,
          "taker_buy_base": 32644.01,
          "taker_buy_quote": 36317.03061
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 1.107,
          "high": 1.366,
          "low": 1.103,
          "close": 1.282,
          "volume": 441873.45,
          "close_time": 1762563599999,
          "quote_volume": 560134.61087,
          "trades": 4268,
          "taker_buy_base": 212741.21,
          "taker_buy_quote": 269576.53976
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 1.283,
          "high": 1.324,
          "low": 1.231,
          "close": 1.289,
          "volume": 135378.37,
          "close_time": 1762567199999,
          "quote_volume": 172937.36257,
          "trades": 1965,
          "taker_buy_base": 70428.24,
          "taker_buy_quote": 90049.70913
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 1.287,
          "high": 1.312,
          "low": 1.239,
          "close": 1.264,
          "volume": 120520.23,
          "close_time": 1762570799999,
          "quote_volume": 153181.81619,
          "trades": 1324,
          "taker_buy_base": 46915.91,
          "taker_buy_quote": 59826.12752
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 1.262,
          "high": 1.378,
          "low": 1.244,
          "close": 1.318,
          "volume": 156519.52,
          "close_time": 1762574399999,
          "quote_volume": 204888.42445,
          "trades": 1842,
          "taker_buy_base": 87492.37,
          "taker_buy_quote": 114340.96887
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 1.319,
          "high": 1.319,
          "low": 1.277,
          "close": 1.311,
          "volume": 92384.56,
          "close_time": 1762577999999,
          "quote_volume": 119542.58024,
          "trades": 1218,
          "taker_buy_base": 42838.06,
          "taker_buy_quote": 55473.11702
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 1.305,
          "high": 1.57,
          "low": 1.287,
          "close": 1.5,
          "volume": 276676.91,
          "close_time": 1762581599999,
          "quote_volume": 394484.51701,
          "trades": 3838,
          "taker_buy_base": 133575.38,
          "taker_buy_quote": 189938.66024
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 1.497,
          "high": 2.05,
          "low": 1.475,
          "close": 1.554,
          "volume": 1039099.82,
          "close_time": 1762585199999,
          "quote_volume": 1813683.86686,
          "trades": 16332,
          "taker_buy_base": 524254.8,
          "taker_buy_quote": 916338.06458
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 1.553,
          "high": 1.636,
          "low": 1.484,
          "close": 1.523,
          "volume": 231105.91,
          "close_time": 1762588799999,
          "quote_volume": 356842.42672,
          "trades": 4515,
          "taker_buy_base": 108355.37,
          "taker_buy_quote": 167565.31818
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 1.519,
          "high": 1.635,
          "low": 1.471,
          "close": 1.536,
          "volume": 310091.62,
          "close_time": 1762592399999,
          "quote_volume": 474506.89574,
          "trades": 4362,
          "taker_buy_base": 141882.2,
          "taker_buy_quote": 217112.35654
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 1.533,
          "high": 1.581,
          "low": 1.489,
          "close": 1.537,
          "volume": 302904.79,
          "close_time": 1762595999999,
          "quote_volume": 464126.90918,
          "trades": 2827,
          "taker_buy_base": 157486.73,
          "taker_buy_quote": 241342.2899
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 1.538,
          "high": 1.579,
          "low": 1.497,
          "close": 1.547,
          "volume": 207070.4,
          "close_time": 1762599599999,
          "quote_volume": 317570.10436,
          "trades": 2065,
          "taker_buy_base": 98252.81,
          "taker_buy_quote": 150783.57666
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 1.546,
          "high": 1.659,
          "low": 1.513,
          "close": 1.592,
          "volume": 289994.27,
          "close_time": 1762603199999,
          "quote_volume": 457192.76196,
          "trades": 3242,
          "taker_buy_base": 134784.34,
          "taker_buy_quote": 212172.78556
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 1.592,
          "high": 1.828,
          "low": 1.583,
          "close": 1.623,
          "volume": 659677.72,
          "close_time": 1762606799999,
          "quote_volume": 1110927.98697,
          "trades": 7646,
          "taker_buy_base": 323991.13,
          "taker_buy_quote": 544635.62029
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 1.622,
          "high": 1.713,
          "low": 1.561,
          "close": 1.637,
          "volume": 427864.01,
          "close_time": 1762610399999,
          "quote_volume": 698012.61466,
          "trades": 5552,
          "taker_buy_base": 216669.43,
          "taker_buy_quote": 353482.6695
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 1.636,
          "high": 1.768,
          "low": 1.584,
          "close": 1.706,
          "volume": 504343.53,
          "close_time": 1762613999999,
          "quote_volume": 847773.71637,
          "trades": 6242,
          "taker_buy_base": 230559.07,
          "taker_buy_quote": 387487.1039
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 1.705,
          "high": 1.767,
          "low": 1.613,
          "close": 1.646,
          "volume": 445980.0,
          "close_time": 1762617599999,
          "quote_volume": 744936.32339,
          "trades": 5181,
          "taker_buy_base": 220358.06,
          "taker_buy_quote": 368811.94666
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 1.647,
          "high": 1.664,
          "low": 1.354,
          "close": 1.38,
          "volume": 623125.23,
          "close_time": 1762621199999,
          "quote_volume": 918429.75521,
          "trades": 6748,
          "taker_buy_base": 302175.02,
          "taker_buy_quote": 446541.44282
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 1.379,
          "high": 1.456,
          "low": 1.355,
          "close": 1.42,
          "volume": 333726.99,
          "close_time": 1762624799999,
          "quote_volume": 472109.45746,
          "trades": 3059,
          "taker_buy_base": 162835.11,
          "taker_buy_quote": 230229.32912
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 1.417,
          "high": 1.44,
          "low": 1.399,
          "close": 1.414,
          "volume": 176920.51,
          "close_time": 1762628399999,
          "quote_volume": 250773.43439,
          "trades": 1317,
          "taker_buy_base": 92691.62,
          "taker_buy_quote": 131372.84763
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 1.412,
          "high": 1.443,
          "low": 1.388,
          "close": 1.41,
          "volume": 188391.67,
          "close_time": 1762631999999,
          "quote_volume": 266990.89943,
          "trades": 1280,
          "taker_buy_base": 86508.25,
          "taker_buy_quote": 122601.96227
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 1.41,
          "high": 1.577,
          "low": 1.406,
          "close": 1.534,
          "volume": 397994.27,
          "close_time": 1762635599999,
          "quote_volume": 597186.815,
          "trades": 3953,
          "taker_buy_base": 214841.42,
          "taker_buy_quote": 321827.64303
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 1.529,
          "high": 1.533,
          "low": 1.438,
          "close": 1.484,
          "volume": 224673.91,
          "close_time": 1762639199999,
          "quote_volume": 331168.72616,
          "trades": 1902,
          "taker_buy_base": 113702.68,
          "taker_buy_quote": 167518.54042
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 1.482,
          "high": 1.488,
          "low": 1.455,
          "close": 1.478,
          "volume": 94742.87,
          "close_time": 1762642799999,
          "quote_volume": 139316.12274,
          "trades": 949,
          "taker_buy_base": 50499.2,
          "taker_buy_quote": 74320.15093
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 1.484,
          "high": 1.505,
          "low": 1.461,
          "close": 1.5,
          "volume": 76452.99,
          "close_time": 1762646399999,
          "quote_volume": 113227.26172,
          "trades": 855,
          "taker_buy_base": 33993.82,
          "taker_buy_quote": 50322.53737
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 1.498,
          "high": 1.516,
          "low": 1.398,
          "close": 1.418,
          "volume": 216124.87,
          "close_time": 1762649999999,
          "quote_volume": 312832.1182,
          "trades": 2562,
          "taker_buy_base": 102737.76,
          "taker_buy_quote": 149025.51053
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 1.419,
          "high": 1.462,
          "low": 1.403,
          "close": 1.441,
          "volume": 79930.29,
          "close_time": 1762653599999,
          "quote_volume": 114337.32417,
          "trades": 1046,
          "taker_buy_base": 38646.25,
          "taker_buy_quote": 55352.01451
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 1.441,
          "high": 1.576,
          "low": 1.421,
          "close": 1.572,
          "volume": 166870.77,
          "close_time": 1762657199999,
          "quote_volume": 250616.41483,
          "trades": 2388,
          "taker_buy_base": 99949.46,
          "taker_buy_quote": 150627.30402
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 1.575,
          "high": 1.949,
          "low": 1.538,
          "close": 1.882,
          "volume": 723167.13,
          "close_time": 1762660799999,
          "quote_volume": 1246049.15237,
          "trades": 10650,
          "taker_buy_base": 383469.43,
          "taker_buy_quote": 659861.82844
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 1.881,
          "high": 1.963,
          "low": 1.713,
          "close": 1.716,
          "volume": 351550.66,
          "close_time": 1762664399999,
          "quote_volume": 641488.92965,
          "trades": 5793,
          "taker_buy_base": 169778.66,
          "taker_buy_quote": 309504.18831
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 1.722,
          "high": 1.865,
          "low": 1.682,
          "close": 1.765,
          "volume": 109336.44,
          "close_time": 1762667999999,
          "quote_volume": 193669.08964,
          "trades": 2414,
          "taker_buy_base": 57112.82,
          "taker_buy_quote": 101239.99589
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 1.762,
          "high": 1.852,
          "low": 1.691,
          "close": 1.79,
          "volume": 157748.42,
          "close_time": 1762671599999,
          "quote_volume": 278132.67296,
          "trades": 3135,
          "taker_buy_base": 75651.94,
          "taker_buy_quote": 133826.15313
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 1.789,
          "high": 1.845,
          "low": 1.752,
          "close": 1.759,
          "volume": 94444.79,
          "close_time": 1762675199999,
          "quote_volume": 169302.61113,
          "trades": 1805,
          "taker_buy_base": 45883.69,
          "taker_buy_quote": 82246.64891
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 1.759,
          "high": 1.773,
          "low": 1.581,
          "close": 1.63,
          "volume": 112276.91,
          "close_time": 1762678799999,
          "quote_volume": 186394.59665,
          "trades": 2227,
          "taker_buy_base": 52056.05,
          "taker_buy_quote": 86314.67801
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 1.624,
          "high": 1.681,
          "low": 1.618,
          "close": 1.632,
          "volume": 82064.24,
          "close_time": 1762682399999,
          "quote_volume": 135064.31256,
          "trades": 1380,
          "taker_buy_base": 44107.96,
          "taker_buy_quote": 72500.90838
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 1.631,
          "high": 1.66,
          "low": 1.593,
          "close": 1.632,
          "volume": 62695.12,
          "close_time": 1762685999999,
          "quote_volume": 102358.27219,
          "trades": 1137,
          "taker_buy_base": 36938.51,
          "taker_buy_quote": 60436.05651
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 1.635,
          "high": 1.656,
          "low": 1.602,
          "close": 1.621,
          "volume": 36813.26,
          "close_time": 1762689599999,
          "quote_volume": 59964.32072,
          "trades": 681,
          "taker_buy_base": 19703.44,
          "taker_buy_quote": 32121.6407
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 1.624,
          "high": 1.719,
          "low": 1.614,
          "close": 1.671,
          "volume": 55754.38,
          "close_time": 1762693199999,
          "quote_volume": 92601.26687,
          "trades": 1117,
          "taker_buy_base": 27541.5,
          "taker_buy_quote": 46012.94726
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 1.666,
          "high": 1.668,
          "low": 1.627,
          "close": 1.637,
          "volume": 93951.53,
          "close_time": 1762696799999,
          "quote_volume": 154459.25558,
          "trades": 969,
          "taker_buy_base": 56205.49,
          "taker_buy_quote": 92355.57743
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 1.64,
          "high": 1.664,
          "low": 1.607,
          "close": 1.643,
          "volume": 65208.95,
          "close_time": 1762700399999,
          "quote_volume": 106857.49304,
          "trades": 794,
          "taker_buy_base": 37157.11,
          "taker_buy_quote": 60805.99974
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 1.643,
          "high": 1.644,
          "low": 1.569,
          "close": 1.577,
          "volume": 61263.38,
          "close_time": 1762703999999,
          "quote_volume": 98330.73819,
          "trades": 870,
          "taker_buy_base": 26861.37,
          "taker_buy_quote": 43128.83935
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 1.573,
          "high": 1.698,
          "low": 1.567,
          "close": 1.635,
          "volume": 100403.58,
          "close_time": 1762707599999,
          "quote_volume": 165134.24057,
          "trades": 1771,
          "taker_buy_base": 52177.99,
          "taker_buy_quote": 85712.30519
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 1.634,
          "high": 1.659,
          "low": 1.623,
          "close": 1.643,
          "volume": 45686.45,
          "close_time": 1762711199999,
          "quote_volume": 75051.29048,
          "trades": 909,
          "taker_buy_base": 23152.78,
          "taker_buy_quote": 38067.96192
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 1.644,
          "high": 1.65,
          "low": 1.606,
          "close": 1.634,
          "volume": 39772.39,
          "close_time": 1762714799999,
          "quote_volume": 64973.32102,
          "trades": 686,
          "taker_buy_base": 20890.59,
          "taker_buy_quote": 34113.73617
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 1.633,
          "high": 1.641,
          "low": 1.624,
          "close": 1.637,
          "volume": 26005.03,
          "close_time": 1762718399999,
          "quote_volume": 42486.92232,
          "trades": 348,
          "taker_buy_base": 13974.28,
          "taker_buy_quote": 22834.81577
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 1.638,
          "high": 1.655,
          "low": 1.63,
          "close": 1.636,
          "volume": 33192.2,
          "close_time": 1762721999999,
          "quote_volume": 54511.336,
          "trades": 366,
          "taker_buy_base": 18568.34,
          "taker_buy_quote": 30505.41838
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 1.639,
          "high": 1.95,
          "low": 1.637,
          "close": 1.768,
          "volume": 263253.63,
          "close_time": 1762725599999,
          "quote_volume": 475279.65456,
          "trades": 3913,
          "taker_buy_base": 140898.08,
          "taker_buy_quote": 255336.32459
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 1.768,
          "high": 1.793,
          "low": 1.679,
          "close": 1.686,
          "volume": 145778.18,
          "close_time": 1762729199999,
          "quote_volume": 250609.39879,
          "trades": 1835,
          "taker_buy_base": 77524.47,
          "taker_buy_quote": 133364.62352
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 1.685,
          "high": 1.709,
          "low": 1.668,
          "close": 1.699,
          "volume": 58217.15,
          "close_time": 1762732799999,
          "quote_volume": 98416.74242,
          "trades": 736,
          "taker_buy_base": 32747.12,
          "taker_buy_quote": 55406.20264
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 1.697,
          "high": 1.754,
          "low": 1.622,
          "close": 1.641,
          "volume": 174682.41,
          "close_time": 1762736399999,
          "quote_volume": 291186.00816,
          "trades": 2148,
          "taker_buy_base": 90084.06,
          "taker_buy_quote": 150530.29053
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 1.641,
          "high": 1.659,
          "low": 1.613,
          "close": 1.634,
          "volume": 65309.92,
          "close_time": 1762739999999,
          "quote_volume": 106823.54302,
          "trades": 1079,
          "taker_buy_base": 36917.85,
          "taker_buy_quote": 60413.81536
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 1.632,
          "high": 1.821,
          "low": 1.632,
          "close": 1.751,
          "volume": 163043.33,
          "close_time": 1762743599999,
          "quote_volume": 282834.46947,
          "trades": 2569,
          "taker_buy_base": 93950.56,
          "taker_buy_quote": 162769.31186
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 1.757,
          "high": 1.761,
          "low": 1.681,
          "close": 1.704,
          "volume": 146163.04,
          "close_time": 1762747199999,
          "quote_volume": 249788.26788,
          "trades": 1745,
          "taker_buy_base": 74104.92,
          "taker_buy_quote": 126644.64062
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 1.701,
          "high": 1.707,
          "low": 1.646,
          "close": 1.666,
          "volume": 71731.91,
          "close_time": 1762750799999,
          "quote_volume": 120598.20768,
          "trades": 937,
          "taker_buy_base": 33769.46,
          "taker_buy_quote": 56772.14795
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 1.666,
          "high": 1.675,
          "low": 1.644,
          "close": 1.663,
          "volume": 64046.41,
          "close_time": 1762754399999,
          "quote_volume": 106262.87143,
          "trades": 713,
          "taker_buy_base": 31324.87,
          "taker_buy_quote": 51969.44541
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 1.661,
          "high": 1.701,
          "low": 1.651,
          "close": 1.679,
          "volume": 53288.87,
          "close_time": 1762757999999,
          "quote_volume": 89119.10464,
          "trades": 785,
          "taker_buy_base": 32874.14,
          "taker_buy_quote": 54943.88542
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 1.678,
          "high": 1.679,
          "low": 1.614,
          "close": 1.62,
          "volume": 98315.75,
          "close_time": 1762761599999,
          "quote_volume": 160852.0347,
          "trades": 1276,
          "taker_buy_base": 43909.68,
          "taker_buy_quote": 71943.85671
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 1.619,
          "high": 1.637,
          "low": 1.58,
          "close": 1.585,
          "volume": 52470.39,
          "close_time": 1762765199999,
          "quote_volume": 84646.95003,
          "trades": 870,
          "taker_buy_base": 30409.39,
          "taker_buy_quote": 49122.21927
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 1.585,
          "high": 1.603,
          "low": 1.566,
          "close": 1.603,
          "volume": 61461.4,
          "close_time": 1762768799999,
          "quote_volume": 97324.65773,
          "trades": 435,
          "taker_buy_base": 28323.45,
          "taker_buy_quote": 44814.77807
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 1.603,
          "high": 1.612,
          "low": 1.573,
          "close": 1.587,
          "volume": 33496.42,
          "close_time": 1762772399999,
          "quote_volume": 53271.98299,
          "trades": 397,
          "taker_buy_base": 13797.74,
          "taker_buy_quote": 21938.96223
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 1.591,
          "high": 1.595,
          "low": 1.535,
          "close": 1.56,
          "volume": 59203.32,
          "close_time": 1762775999999,
          "quote_volume": 92573.22354,
          "trades": 642,
          "taker_buy_base": 25884.39,
          "taker_buy_quote": 40463.37015
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 1.56,
          "high": 1.589,
          "low": 1.547,
          "close": 1.564,
          "volume": 40774.99,
          "close_time": 1762779599999,
          "quote_volume": 63867.1959,
          "trades": 576,
          "taker_buy_base": 24844.3,
          "taker_buy_quote": 38962.40764
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 1.564,
          "high": 1.572,
          "low": 1.555,
          "close": 1.559,
          "volume": 44360.96,
          "close_time": 1762783199999,
          "quote_volume": 69222.67149,
          "trades": 396,
          "taker_buy_base": 21396.93,
          "taker_buy_quote": 33388.4374
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 1.558,
          "high": 1.559,
          "low": 1.522,
          "close": 1.531,
          "volume": 61579.85,
          "close_time": 1762786799999,
          "quote_volume": 94462.9585,
          "trades": 599,
          "taker_buy_base": 35429.84,
          "taker_buy_quote": 54312.74987
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 1.529,
          "high": 1.541,
          "low": 1.511,
          "close": 1.52,
          "volume": 18662.61,
          "close_time": 1762790399999,
          "quote_volume": 28476.73098,
          "trades": 319,
          "taker_buy_base": 6514.31,
          "taker_buy_quote": 9937.58775
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 1.52,
          "high": 1.534,
          "low": 1.498,
          "close": 1.507,
          "volume": 27864.4,
          "close_time": 1762793999999,
          "quote_volume": 42220.98483,
          "trades": 288,
          "taker_buy_base": 12879.19,
          "taker_buy_quote": 19497.7707
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 1.508,
          "high": 1.527,
          "low": 1.505,
          "close": 1.527,
          "volume": 20002.85,
          "close_time": 1762797599999,
          "quote_volume": 30364.77619,
          "trades": 316,
          "taker_buy_base": 8008.81,
          "taker_buy_quote": 12173.06987
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 1.525,
          "high": 1.525,
          "low": 1.505,
          "close": 1.51,
          "volume": 18172.96,
          "close_time": 1762801199999,
          "quote_volume": 27514.57036,
          "trades": 264,
          "taker_buy_base": 5757.46,
          "taker_buy_quote": 8719.4111
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 1.51,
          "high": 1.512,
          "low": 1.489,
          "close": 1.496,
          "volume": 32311.47,
          "close_time": 1762804799999,
          "quote_volume": 48551.37073,
          "trades": 317,
          "taker_buy_base": 17978.31,
          "taker_buy_quote": 27046.44253
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 1.496,
          "high": 1.51,
          "low": 1.494,
          "close": 1.498,
          "volume": 24300.02,
          "close_time": 1762808399999,
          "quote_volume": 36453.06809,
          "trades": 214,
          "taker_buy_base": 11425.57,
          "taker_buy_quote": 17142.59655
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 1.496,
          "high": 1.536,
          "low": 1.495,
          "close": 1.504,
          "volume": 95724.91,
          "close_time": 1762811999999,
          "quote_volume": 144504.31654,
          "trades": 798,
          "taker_buy_base": 51168.45,
          "taker_buy_quote": 77244.9679
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 1.506,
          "high": 1.538,
          "low": 1.506,
          "close": 1.531,
          "volume": 25862.38,
          "close_time": 1762815599999,
          "quote_volume": 39511.83797,
          "trades": 272,
          "taker_buy_base": 12433.84,
          "taker_buy_quote": 19006.55576
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 1.532,
          "high": 1.557,
          "low": 1.527,
          "close": 1.535,
          "volume": 23956.42,
          "close_time": 1762819199999,
          "quote_volume": 36906.48125,
          "trades": 196,
          "taker_buy_base": 10942.59,
          "taker_buy_quote": 16803.78124
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 1.533,
          "high": 1.533,
          "low": 1.452,
          "close": 1.469,
          "volume": 75937.51,
          "close_time": 1762822799999,
          "quote_volume": 112721.12453,
          "trades": 452,
          "taker_buy_base": 34531.48,
          "taker_buy_quote": 51156.37187
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 1.468,
          "high": 1.482,
          "low": 1.462,
          "close": 1.474,
          "volume": 24682.97,
          "close_time": 1762826399999,
          "quote_volume": 36335.63748,
          "trades": 278,
          "taker_buy_base": 13239.41,
          "taker_buy_quote": 19503.51432
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 1.471,
          "high": 1.484,
          "low": 1.461,
          "close": 1.479,
          "volume": 13031.23,
          "close_time": 1762829999999,
          "quote_volume": 19187.89206,
          "trades": 168,
          "taker_buy_base": 5309.78,
          "taker_buy_quote": 7829.08089
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 1.48,
          "high": 1.523,
          "low": 1.476,
          "close": 1.493,
          "volume": 55469.52,
          "close_time": 1762833599999,
          "quote_volume": 82729.03413,
          "trades": 425,
          "taker_buy_base": 21927.38,
          "taker_buy_quote": 32769.09913
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 1.495,
          "high": 1.507,
          "low": 1.465,
          "close": 1.47,
          "volume": 117227.29,
          "close_time": 1762837199999,
          "quote_volume": 173823.70898,
          "trades": 645,
          "taker_buy_base": 59452.81,
          "taker_buy_quote": 88097.29225
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 1.469,
          "high": 1.469,
          "low": 1.417,
          "close": 1.425,
          "volume": 66936.34,
          "close_time": 1762840799999,
          "quote_volume": 96717.92952,
          "trades": 556,
          "taker_buy_base": 28895.62,
          "taker_buy_quote": 41742.89462
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 1.426,
          "high": 1.436,
          "low": 1.417,
          "close": 1.423,
          "volume": 31547.53,
          "close_time": 1762844399999,
          "quote_volume": 45047.35437,
          "trades": 383,
          "taker_buy_base": 15368.46,
          "taker_buy_quote": 21933.53915
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 1.424,
          "high": 1.424,
          "low": 1.384,
          "close": 1.386,
          "volume": 57872.77,
          "close_time": 1762847999999,
          "quote_volume": 80953.87131,
          "trades": 684,
          "taker_buy_base": 25192.24,
          "taker_buy_quote": 35205.86849
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 1.387,
          "high": 1.393,
          "low": 1.359,
          "close": 1.368,
          "volume": 113883.08,
          "close_time": 1762851599999,
          "quote_volume": 155965.76697,
          "trades": 977,
          "taker_buy_base": 74448.85,
          "taker_buy_quote": 101769.51334
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 1.369,
          "high": 1.374,
          "low": 1.336,
          "close": 1.341,
          "volume": 66477.25,
          "close_time": 1762855199999,
          "quote_volume": 90055.23514,
          "trades": 744,
          "taker_buy_base": 27704.53,
          "taker_buy_quote": 37548.17764
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 1.341,
          "high": 1.357,
          "low": 1.333,
          "close": 1.34,
          "volume": 40035.41,
          "close_time": 1762858799999,
          "quote_volume": 53832.95491,
          "trades": 399,
          "taker_buy_base": 19163.34,
          "taker_buy_quote": 25737.97099
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 1.341,
          "high": 1.354,
          "low": 1.319,
          "close": 1.33,
          "volume": 49522.57,
          "close_time": 1762862399999,
          "quote_volume": 66293.84138,
          "trades": 630,
          "taker_buy_base": 20222.62,
          "taker_buy_quote": 27098.789
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 1.33,
          "high": 1.36,
          "low": 1.314,
          "close": 1.352,
          "volume": 54878.51,
          "close_time": 1762865999999,
          "quote_volume": 73717.26622,
          "trades": 680,
          "taker_buy_base": 31434.56,
          "taker_buy_quote": 42334.97409
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 1.351,
          "high": 1.358,
          "low": 1.328,
          "close": 1.331,
          "volume": 48199.97,
          "close_time": 1762869599999,
          "quote_volume": 64673.84454,
          "trades": 439,
          "taker_buy_base": 28609.04,
          "taker_buy_quote": 38356.9261
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 1.332,
          "high": 1.349,
          "low": 1.317,
          "close": 1.349,
          "volume": 26079.94,
          "close_time": 1762873199999,
          "quote_volume": 34758.36975,
          "trades": 437,
          "taker_buy_base": 14056.39,
          "taker_buy_quote": 18743.59056
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 1.346,
          "high": 1.354,
          "low": 1.328,
          "close": 1.342,
          "volume": 31035.4,
          "close_time": 1762876799999,
          "quote_volume": 41648.3748,
          "trades": 546,
          "taker_buy_base": 13583.51,
          "taker_buy_quote": 18238.72663
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 1.341,
          "high": 1.379,
          "low": 1.332,
          "close": 1.369,
          "volume": 40058.69,
          "close_time": 1762880399999,
          "quote_volume": 54234.13163,
          "trades": 591,
          "taker_buy_base": 18804.83,
          "taker_buy_quote": 25557.87065
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 1.369,
          "high": 1.384,
          "low": 1.354,
          "close": 1.378,
          "volume": 47989.22,
          "close_time": 1762883999999,
          "quote_volume": 65690.57386,
          "trades": 525,
          "taker_buy_base": 23163.93,
          "taker_buy_quote": 31710.87417
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 1.377,
          "high": 1.38,
          "low": 1.356,
          "close": 1.362,
          "volume": 26032.56,
          "close_time": 1762887599999,
          "quote_volume": 35634.08278,
          "trades": 375,
          "taker_buy_base": 10276.68,
          "taker_buy_quote": 14088.92244
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 1.361,
          "high": 1.379,
          "low": 1.356,
          "close": 1.369,
          "volume": 28251.28,
          "close_time": 1762891199999,
          "quote_volume": 38711.30396,
          "trades": 378,
          "taker_buy_base": 14782.57,
          "taker_buy_quote": 20272.59218
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 1.368,
          "high": 1.371,
          "low": 1.327,
          "close": 1.336,
          "volume": 14249.92,
          "close_time": 1762894799999,
          "quote_volume": 19234.61351,
          "trades": 261,
          "taker_buy_base": 4259.08,
          "taker_buy_quote": 5737.72734
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 1.337,
          "high": 1.35,
          "low": 1.336,
          "close": 1.338,
          "volume": 24717.08,
          "close_time": 1762898399999,
          "quote_volume": 33222.58072,
          "trades": 315,
          "taker_buy_base": 8056.49,
          "taker_buy_quote": 10817.57916
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 1.338,
          "high": 1.344,
          "low": 1.331,
          "close": 1.341,
          "volume": 10934.89,
          "close_time": 1762901999999,
          "quote_volume": 14643.9028,
          "trades": 125,
          "taker_buy_base": 7464.85,
          "taker_buy_quote": 10000.16232
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 1.336,
          "high": 1.347,
          "low": 1.32,
          "close": 1.327,
          "volume": 12524.22,
          "close_time": 1762905599999,
          "quote_volume": 16626.96716,
          "trades": 117,
          "taker_buy_base": 5234.45,
          "taker_buy_quote": 6954.03125
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 1.328,
          "high": 1.512,
          "low": 1.327,
          "close": 1.423,
          "volume": 513209.48,
          "close_time": 1762909199999,
          "quote_volume": 730839.28864,
          "trades": 5382,
          "taker_buy_base": 277293.17,
          "taker_buy_quote": 394585.17705
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 1.423,
          "high": 1.434,
          "low": 1.393,
          "close": 1.413,
          "volume": 112635.33,
          "close_time": 1762912799999,
          "quote_volume": 159101.99702,
          "trades": 1545,
          "taker_buy_base": 58679.13,
          "taker_buy_quote": 82819.43263
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 1.413,
          "high": 1.503,
          "low": 1.401,
          "close": 1.458,
          "volume": 179174.34,
          "close_time": 1762916399999,
          "quote_volume": 259422.33311,
          "trades": 1987,
          "taker_buy_base": 83022.97,
          "taker_buy_quote": 120248.93311
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 1.456,
          "high": 1.464,
          "low": 1.421,
          "close": 1.432,
          "volume": 101537.89,
          "close_time": 1762919999999,
          "quote_volume": 146964.27189,
          "trades": 1193,
          "taker_buy_base": 50067.46,
          "taker_buy_quote": 72445.1382
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 1.432,
          "high": 1.447,
          "low": 1.422,
          "close": 1.436,
          "volume": 53799.01,
          "close_time": 1762923599999,
          "quote_volume": 77113.01409,
          "trades": 734,
          "taker_buy_base": 29234.39,
          "taker_buy_quote": 41904.15705
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 1.434,
          "high": 1.445,
          "low": 1.397,
          "close": 1.413,
          "volume": 66042.38,
          "close_time": 1762927199999,
          "quote_volume": 93615.85449,
          "trades": 938,
          "taker_buy_base": 24200.39,
          "taker_buy_quote": 34362.57468
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 1.411,
          "high": 1.418,
          "low": 1.393,
          "close": 1.398,
          "volume": 28681.91,
          "close_time": 1762930799999,
          "quote_volume": 40311.54028,
          "trades": 535,
          "taker_buy_base": 11099.21,
          "taker_buy_quote": 15598.767
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 1.396,
          "high": 1.398,
          "low": 1.369,
          "close": 1.381,
          "volume": 56972.55,
          "close_time": 1762934399999,
          "quote_volume": 78909.13985,
          "trades": 816,
          "taker_buy_base": 22350.76,
          "taker_buy_quote": 30935.52016
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 1.381,
          "high": 1.386,
          "low": 1.363,
          "close": 1.374,
          "volume": 43257.93,
          "close_time": 1762937999999,
          "quote_volume": 59512.25645,
          "trades": 647,
          "taker_buy_base": 19250.18,
          "taker_buy_quote": 26488.60122
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 1.373,
          "high": 1.396,
          "low": 1.364,
          "close": 1.384,
          "volume": 39162.7,
          "close_time": 1762941599999,
          "quote_volume": 54123.33008,
          "trades": 503,
          "taker_buy_base": 17601.47,
          "taker_buy_quote": 24368.99689
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 1.384,
          "high": 1.413,
          "low": 1.384,
          "close": 1.394,
          "volume": 35741.43,
          "close_time": 1762945199999,
          "quote_volume": 50010.17914,
          "trades": 444,
          "taker_buy_base": 23204.6,
          "taker_buy_quote": 32469.62999
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 1.391,
          "high": 1.4,
          "low": 1.384,
          "close": 1.387,
          "volume": 41427.64,
          "close_time": 1762948799999,
          "quote_volume": 57674.51889,
          "trades": 497,
          "taker_buy_base": 18984.77,
          "taker_buy_quote": 26439.62932
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 1.386,
          "high": 1.399,
          "low": 1.38,
          "close": 1.381,
          "volume": 41519.11,
          "close_time": 1762952399999,
          "quote_volume": 57630.05908,
          "trades": 511,
          "taker_buy_base": 21217.99,
          "taker_buy_quote": 29444.13919
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 1.382,
          "high": 1.383,
          "low": 1.367,
          "close": 1.378,
          "volume": 36931.1,
          "close_time": 1762955999999,
          "quote_volume": 50745.11139,
          "trades": 497,
          "taker_buy_base": 18519.33,
          "taker_buy_quote": 25433.78893
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 1.377,
          "high": 1.382,
          "low": 1.342,
          "close": 1.355,
          "volume": 41154.82,
          "close_time": 1762959599999,
          "quote_volume": 56126.02237,
          "trades": 494,
          "taker_buy_base": 22338.69,
          "taker_buy_quote": 30468.56335
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 1.357,
          "high": 1.369,
          "low": 1.335,
          "close": 1.337,
          "volume": 43391.96,
          "close_time": 1762963199999,
          "quote_volume": 58607.83707,
          "trades": 529,
          "taker_buy_base": 19759.84,
          "taker_buy_quote": 26697.8901
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 1.338,
          "high": 1.34,
          "low": 1.286,
          "close": 1.291,
          "volume": 67289.16,
          "close_time": 1762966799999,
          "quote_volume": 88189.74192,
          "trades": 932,
          "taker_buy_base": 29495.6,
          "taker_buy_quote": 38605.42787
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 1.291,
          "high": 1.309,
          "low": 1.284,
          "close": 1.296,
          "volume": 42515.04,
          "close_time": 1762970399999,
          "quote_volume": 55174.79356,
          "trades": 475,
          "taker_buy_base": 20384.36,
          "taker_buy_quote": 26477.42061
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 1.298,
          "high": 1.308,
          "low": 1.282,
          "close": 1.29,
          "volume": 63083.63,
          "close_time": 1762973999999,
          "quote_volume": 82114.67587,
          "trades": 391,
          "taker_buy_base": 30431.87,
          "taker_buy_quote": 39561.47388
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 1.29,
          "high": 1.298,
          "low": 1.281,
          "close": 1.294,
          "volume": 17089.97,
          "close_time": 1762977599999,
          "quote_volume": 22029.60203,
          "trades": 230,
          "taker_buy_base": 8408.66,
          "taker_buy_quote": 10835.2992
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 1.294,
          "high": 1.331,
          "low": 1.294,
          "close": 1.32,
          "volume": 28435.26,
          "close_time": 1762981199999,
          "quote_volume": 37322.86647,
          "trades": 273,
          "taker_buy_base": 17202.62,
          "taker_buy_quote": 22570.72734
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 1.32,
          "high": 1.338,
          "low": 1.311,
          "close": 1.326,
          "volume": 20425.21,
          "close_time": 1762984799999,
          "quote_volume": 27089.16958,
          "trades": 275,
          "taker_buy_base": 8360.99,
          "taker_buy_quote": 11101.23559
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 1.326,
          "high": 1.334,
          "low": 1.32,
          "close": 1.331,
          "volume": 20337.72,
          "close_time": 1762988399999,
          "quote_volume": 26963.83408,
          "trades": 174,
          "taker_buy_base": 11115.0,
          "taker_buy_quote": 14739.25477
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 1.329,
          "high": 1.367,
          "low": 1.325,
          "close": 1.367,
          "volume": 55994.79,
          "close_time": 1762991999999,
          "quote_volume": 75521.23296,
          "trades": 634,
          "taker_buy_base": 31337.8,
          "taker_buy_quote": 42225.75923
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 1.366,
          "high": 1.449,
          "low": 1.296,
          "close": 1.308,
          "volume": 378396.6,
          "close_time": 1762995599999,
          "quote_volume": 511812.64034,
          "trades": 2824,
          "taker_buy_base": 227708.76,
          "taker_buy_quote": 306544.56451
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 1.309,
          "high": 1.318,
          "low": 1.3,
          "close": 1.306,
          "volume": 39257.21,
          "close_time": 1762999199999,
          "quote_volume": 51391.77432,
          "trades": 449,
          "taker_buy_base": 18062.94,
          "taker_buy_quote": 23651.38844
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 1.304,
          "high": 1.309,
          "low": 1.296,
          "close": 1.302,
          "volume": 13352.44,
          "close_time": 1763002799999,
          "quote_volume": 17401.63141,
          "trades": 237,
          "taker_buy_base": 6134.26,
          "taker_buy_quote": 7995.49272
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 1.3,
          "high": 1.314,
          "low": 1.286,
          "close": 1.298,
          "volume": 22429.82,
          "close_time": 1763006399999,
          "quote_volume": 29207.64814,
          "trades": 307,
          "taker_buy_base": 11185.94,
          "taker_buy_quote": 14563.68814
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 1.298,
          "high": 1.303,
          "low": 1.291,
          "close": 1.3,
          "volume": 20254.59,
          "close_time": 1763009999999,
          "quote_volume": 26253.79712,
          "trades": 311,
          "taker_buy_base": 12582.2,
          "taker_buy_quote": 16307.04692
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 1.298,
          "high": 1.332,
          "low": 1.292,
          "close": 1.328,
          "volume": 17395.46,
          "close_time": 1763013599999,
          "quote_volume": 22792.239,
          "trades": 302,
          "taker_buy_base": 7862.42,
          "taker_buy_quote": 10324.66939
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 1.328,
          "high": 1.336,
          "low": 1.319,
          "close": 1.335,
          "volume": 15010.82,
          "close_time": 1763017199999,
          "quote_volume": 19943.331,
          "trades": 295,
          "taker_buy_base": 6587.37,
          "taker_buy_quote": 8747.25261
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 1.334,
          "high": 1.34,
          "low": 1.326,
          "close": 1.333,
          "volume": 27686.14,
          "close_time": 1763020799999,
          "quote_volume": 36866.22622,
          "trades": 364,
          "taker_buy_base": 15287.67,
          "taker_buy_quote": 20347.63688
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 1.332,
          "high": 1.334,
          "low": 1.317,
          "close": 1.328,
          "volume": 24903.74,
          "close_time": 1763024399999,
          "quote_volume": 33075.57959,
          "trades": 254,
          "taker_buy_base": 12282.07,
          "taker_buy_quote": 16311.96299
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 1.328,
          "high": 1.332,
          "low": 1.316,
          "close": 1.318,
          "volume": 36577.6,
          "close_time": 1763027999999,
          "quote_volume": 48363.71538,
          "trades": 336,
          "taker_buy_base": 16529.99,
          "taker_buy_quote": 21848.66069
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 1.321,
          "high": 1.329,
          "low": 1.311,
          "close": 1.315,
          "volume": 11498.25,
          "close_time": 1763031599999,
          "quote_volume": 15161.17601,
          "trades": 195,
          "taker_buy_base": 3558.53,
          "taker_buy_quote": 4690.36898
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 1.314,
          "high": 1.319,
          "low": 1.307,
          "close": 1.311,
          "volume": 14880.85,
          "close_time": 1763035199999,
          "quote_volume": 19527.20001,
          "trades": 263,
          "taker_buy_base": 4784.85,
          "taker_buy_quote": 6280.29735
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 1.311,
          "high": 1.32,
          "low": 1.305,
          "close": 1.315,
          "volume": 46883.96,
          "close_time": 1763038799999,
          "quote_volume": 61551.02943,
          "trades": 454,
          "taker_buy_base": 28239.93,
          "taker_buy_quote": 37073.93875
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 1.315,
          "high": 1.325,
          "low": 1.301,
          "close": 1.321,
          "volume": 33825.87,
          "close_time": 1763042399999,
          "quote_volume": 44496.85891,
          "trades": 426,
          "taker_buy_base": 16520.87,
          "taker_buy_quote": 21749.23698
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 1.318,
          "high": 1.363,
          "low": 1.313,
          "close": 1.362,
          "volume": 45110.9,
          "close_time": 1763045999999,
          "quote_volume": 60151.382,
          "trades": 566,
          "taker_buy_base": 25329.6,
          "taker_buy_quote": 33790.3253
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 1.361,
          "high": 1.391,
          "low": 1.355,
          "close": 1.372,
          "volume": 83027.46,
          "close_time": 1763049599999,
          "quote_volume": 113981.93694,
          "trades": 868,
          "taker_buy_base": 36208.16,
          "taker_buy_quote": 49708.14071
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 1.371,
          "high": 1.395,
          "low": 1.344,
          "close": 1.361,
          "volume": 56950.19,
          "close_time": 1763053199999,
          "quote_volume": 78215.06535,
          "trades": 591,
          "taker_buy_base": 24456.72,
          "taker_buy_quote": 33662.05677
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 1.362,
          "high": 1.363,
          "low": 1.325,
          "close": 1.327,
          "volume": 51215.21,
          "close_time": 1763056799999,
          "quote_volume": 68626.98539,
          "trades": 614,
          "taker_buy_base": 20547.67,
          "taker_buy_quote": 27519.15565
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 1.326,
          "high": 1.331,
          "low": 1.301,
          "close": 1.304,
          "volume": 45934.15,
          "close_time": 1763060399999,
          "quote_volume": 60579.03234,
          "trades": 543,
          "taker_buy_base": 26286.71,
          "taker_buy_quote": 34689.17776
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 1.302,
          "high": 1.309,
          "low": 1.249,
          "close": 1.252,
          "volume": 60473.64,
          "close_time": 1763063999999,
          "quote_volume": 77179.3401,
          "trades": 609,
          "taker_buy_base": 23394.16,
          "taker_buy_quote": 29853.69636
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 1.252,
          "high": 1.265,
          "low": 1.241,
          "close": 1.263,
          "volume": 32208.71,
          "close_time": 1763067599999,
          "quote_volume": 40364.83721,
          "trades": 388,
          "taker_buy_base": 18478.71,
          "taker_buy_quote": 23148.29054
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 1.265,
          "high": 1.313,
          "low": 1.264,
          "close": 1.303,
          "volume": 52083.68,
          "close_time": 1763071199999,
          "quote_volume": 67084.03017,
          "trades": 486,
          "taker_buy_base": 33010.44,
          "taker_buy_quote": 42502.63094
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 1.301,
          "high": 1.323,
          "low": 1.288,
          "close": 1.323,
          "volume": 31398.74,
          "close_time": 1763074799999,
          "quote_volume": 40827.26411,
          "trades": 210,
          "taker_buy_base": 13507.48,
          "taker_buy_quote": 17567.37769
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 1.318,
          "high": 1.333,
          "low": 1.304,
          "close": 1.307,
          "volume": 15438.9,
          "close_time": 1763078399999,
          "quote_volume": 20440.22537,
          "trades": 195,
          "taker_buy_base": 5038.54,
          "taker_buy_quote": 6677.45795
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 1.302,
          "high": 1.303,
          "low": 1.242,
          "close": 1.242,
          "volume": 34052.25,
          "close_time": 1763081999999,
          "quote_volume": 43335.02957,
          "trades": 480,
          "taker_buy_base": 11121.09,
          "taker_buy_quote": 14158.77754
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 1.241,
          "high": 1.28,
          "low": 1.229,
          "close": 1.254,
          "volume": 62147.12,
          "close_time": 1763085599999,
          "quote_volume": 77953.27369,
          "trades": 785,
          "taker_buy_base": 34301.49,
          "taker_buy_quote": 43045.72193
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 1.255,
          "high": 1.284,
          "low": 1.254,
          "close": 1.277,
          "volume": 59347.33,
          "close_time": 1763089199999,
          "quote_volume": 75051.39543,
          "trades": 515,
          "taker_buy_base": 30926.11,
          "taker_buy_quote": 39157.70912
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 1.276,
          "high": 1.284,
          "low": 1.253,
          "close": 1.26,
          "volume": 24622.43,
          "close_time": 1763092799999,
          "quote_volume": 31276.01846,
          "trades": 395,
          "taker_buy_base": 10453.13,
          "taker_buy_quote": 13274.80567
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 1.256,
          "high": 1.256,
          "low": 1.214,
          "close": 1.229,
          "volume": 40417.44,
          "close_time": 1763096399999,
          "quote_volume": 49812.35857,
          "trades": 523,
          "taker_buy_base": 18696.04,
          "taker_buy_quote": 23058.01763
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 1.23,
          "high": 1.251,
          "low": 1.227,
          "close": 1.244,
          "volume": 31991.36,
          "close_time": 1763099999999,
          "quote_volume": 39609.7543,
          "trades": 513,
          "taker_buy_base": 14969.15,
          "taker_buy_quote": 18528.32475
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 1.242,
          "high": 1.26,
          "low": 1.223,
          "close": 1.259,
          "volume": 44132.39,
          "close_time": 1763103599999,
          "quote_volume": 54498.47526,
          "trades": 509,
          "taker_buy_base": 22863.91,
          "taker_buy_quote": 28249.89688
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 1.259,
          "high": 1.272,
          "low": 1.251,
          "close": 1.252,
          "volume": 24182.62,
          "close_time": 1763107199999,
          "quote_volume": 30492.29404,
          "trades": 404,
          "taker_buy_base": 11660.99,
          "taker_buy_quote": 14708.04845
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 1.252,
          "high": 1.256,
          "low": 1.239,
          "close": 1.247,
          "volume": 15361.45,
          "close_time": 1763110799999,
          "quote_volume": 19175.24541,
          "trades": 236,
          "taker_buy_base": 8057.89,
          "taker_buy_quote": 10060.95924
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 1.245,
          "high": 1.25,
          "low": 1.212,
          "close": 1.215,
          "volume": 24316.39,
          "close_time": 1763114399999,
          "quote_volume": 29969.30609,
          "trades": 335,
          "taker_buy_base": 10055.6,
          "taker_buy_quote": 12426.14332
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 1.215,
          "high": 1.271,
          "low": 1.213,
          "close": 1.244,
          "volume": 51787.36,
          "close_time": 1763117999999,
          "quote_volume": 64445.09403,
          "trades": 560,
          "taker_buy_base": 24938.99,
          "taker_buy_quote": 31062.62942
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 1.241,
          "high": 1.251,
          "low": 1.233,
          "close": 1.238,
          "volume": 31123.29,
          "close_time": 1763121599999,
          "quote_volume": 38647.39748,
          "trades": 404,
          "taker_buy_base": 15289.8,
          "taker_buy_quote": 18993.08902
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 1.238,
          "high": 1.241,
          "low": 1.208,
          "close": 1.231,
          "volume": 63261.65,
          "close_time": 1763125199999,
          "quote_volume": 77251.24789,
          "trades": 674,
          "taker_buy_base": 23687.15,
          "taker_buy_quote": 28915.52046
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 1.23,
          "high": 1.259,
          "low": 1.217,
          "close": 1.254,
          "volume": 36386.87,
          "close_time": 1763128799999,
          "quote_volume": 44781.18914,
          "trades": 454,
          "taker_buy_base": 16033.02,
          "taker_buy_quote": 19735.69104
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 1.254,
          "high": 1.277,
          "low": 1.248,
          "close": 1.264,
          "volume": 83144.37,
          "close_time": 1763132399999,
          "quote_volume": 104936.03233,
          "trades": 713,
          "taker_buy_base": 38154.09,
          "taker_buy_quote": 48130.85511
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 1.265,
          "high": 1.274,
          "low": 1.256,
          "close": 1.264,
          "volume": 28330.29,
          "close_time": 1763135999999,
          "quote_volume": 35844.3538,
          "trades": 347,
          "taker_buy_base": 12302.86,
          "taker_buy_quote": 15578.71893
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 1.267,
          "high": 1.275,
          "low": 1.258,
          "close": 1.26,
          "volume": 18183.79,
          "close_time": 1763139599999,
          "quote_volume": 22993.79631,
          "trades": 320,
          "taker_buy_base": 6546.31,
          "taker_buy_quote": 8278.44706
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 1.259,
          "high": 1.264,
          "low": 1.232,
          "close": 1.237,
          "volume": 31165.61,
          "close_time": 1763143199999,
          "quote_volume": 38878.2183,
          "trades": 312,
          "taker_buy_base": 14453.83,
          "taker_buy_quote": 18029.69266
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 1.235,
          "high": 1.249,
          "low": 1.229,
          "close": 1.245,
          "volume": 20744.32,
          "close_time": 1763146799999,
          "quote_volume": 25733.14701,
          "trades": 234,
          "taker_buy_base": 8529.87,
          "taker_buy_quote": 10593.24205
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 1.245,
          "high": 1.27,
          "low": 1.243,
          "close": 1.267,
          "volume": 23696.95,
          "close_time": 1763150399999,
          "quote_volume": 29980.41273,
          "trades": 232,
          "taker_buy_base": 12069.3,
          "taker_buy_quote": 15277.68545
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 1.267,
          "high": 1.267,
          "low": 1.217,
          "close": 1.226,
          "volume": 15640.75,
          "close_time": 1763153999999,
          "quote_volume": 19346.73261,
          "trades": 198,
          "taker_buy_base": 9705.87,
          "taker_buy_quote": 11961.84954
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 1.226,
          "high": 1.241,
          "low": 1.222,
          "close": 1.225,
          "volume": 24193.2,
          "close_time": 1763157599999,
          "quote_volume": 29835.1352,
          "trades": 259,
          "taker_buy_base": 10296.58,
          "taker_buy_quote": 12702.4466
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 1.226,
          "high": 1.234,
          "low": 1.215,
          "close": 1.222,
          "volume": 17458.43,
          "close_time": 1763161199999,
          "quote_volume": 21371.58598,
          "trades": 138,
          "taker_buy_base": 9748.22,
          "taker_buy_quote": 11935.14463
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 1.22,
          "high": 1.22,
          "low": 1.193,
          "close": 1.216,
          "volume": 33142.83,
          "close_time": 1763164799999,
          "quote_volume": 39991.38802,
          "trades": 215,
          "taker_buy_base": 11959.96,
          "taker_buy_quote": 14442.21952
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 1.218,
          "high": 1.258,
          "low": 1.197,
          "close": 1.204,
          "volume": 73806.95,
          "close_time": 1763168399999,
          "quote_volume": 90002.69862,
          "trades": 725,
          "taker_buy_base": 35022.41,
          "taker_buy_quote": 42696.85558
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 1.204,
          "high": 1.231,
          "low": 1.197,
          "close": 1.228,
          "volume": 15458.82,
          "close_time": 1763171999999,
          "quote_volume": 18689.69236,
          "trades": 207,
          "taker_buy_base": 4952.78,
          "taker_buy_quote": 6008.86951
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 1.226,
          "high": 1.248,
          "low": 1.219,
          "close": 1.233,
          "volume": 38127.95,
          "close_time": 1763175599999,
          "quote_volume": 46883.9458,
          "trades": 337,
          "taker_buy_base": 19048.85,
          "taker_buy_quote": 23410.53153
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 1.232,
          "high": 1.244,
          "low": 1.232,
          "close": 1.235,
          "volume": 30268.9,
          "close_time": 1763179199999,
          "quote_volume": 37495.49669,
          "trades": 245,
          "taker_buy_base": 17398.63,
          "taker_buy_quote": 21540.66019
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 1.236,
          "high": 1.24,
          "low": 1.225,
          "close": 1.225,
          "volume": 49499.88,
          "close_time": 1763182799999,
          "quote_volume": 60990.17688,
          "trades": 298,
          "taker_buy_base": 22696.84,
          "taker_buy_quote": 27954.05124
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 1.227,
          "high": 1.235,
          "low": 1.225,
          "close": 1.233,
          "volume": 7303.46,
          "close_time": 1763186399999,
          "quote_volume": 8974.68742,
          "trades": 133,
          "taker_buy_base": 3760.68,
          "taker_buy_quote": 4619.4851
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 1.233,
          "high": 1.254,
          "low": 1.23,
          "close": 1.254,
          "volume": 61267.41,
          "close_time": 1763189999999,
          "quote_volume": 76099.80423,
          "trades": 330,
          "taker_buy_base": 29382.77,
          "taker_buy_quote": 36449.09883
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 1.255,
          "high": 1.261,
          "low": 1.24,
          "close": 1.244,
          "volume": 34997.71,
          "close_time": 1763193599999,
          "quote_volume": 43755.05871,
          "trades": 272,
          "taker_buy_base": 22109.18,
          "taker_buy_quote": 27627.59299
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 1.243,
          "high": 1.243,
          "low": 1.215,
          "close": 1.22,
          "volume": 82085.68,
          "close_time": 1763197199999,
          "quote_volume": 100904.25984,
          "trades": 408,
          "taker_buy_base": 36472.85,
          "taker_buy_quote": 44837.54194
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 1.219,
          "high": 1.239,
          "low": 1.215,
          "close": 1.223,
          "volume": 47292.48,
          "close_time": 1763200799999,
          "quote_volume": 58049.77853,
          "trades": 311,
          "taker_buy_base": 27450.13,
          "taker_buy_quote": 33674.12968
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 1.226,
          "high": 1.245,
          "low": 1.223,
          "close": 1.24,
          "volume": 68188.93,
          "close_time": 1763204399999,
          "quote_volume": 84545.42712,
          "trades": 285,
          "taker_buy_base": 27325.25,
          "taker_buy_quote": 33863.25356
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 1.238,
          "high": 1.261,
          "low": 1.237,
          "close": 1.245,
          "volume": 23596.77,
          "close_time": 1763207999999,
          "quote_volume": 29484.09959,
          "trades": 318,
          "taker_buy_base": 9113.86,
          "taker_buy_quote": 11373.58967
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 1.244,
          "high": 1.26,
          "low": 1.243,
          "close": 1.246,
          "volume": 17018.05,
          "close_time": 1763211599999,
          "quote_volume": 21276.19738,
          "trades": 218,
          "taker_buy_base": 6758.55,
          "taker_buy_quote": 8450.22564
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 1.246,
          "high": 1.268,
          "low": 1.244,
          "close": 1.267,
          "volume": 17684.96,
          "close_time": 1763215199999,
          "quote_volume": 22276.05223,
          "trades": 245,
          "taker_buy_base": 9565.01,
          "taker_buy_quote": 12043.58828
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 1.267,
          "high": 1.287,
          "low": 1.258,
          "close": 1.275,
          "volume": 128754.08,
          "close_time": 1763218799999,
          "quote_volume": 163858.36305,
          "trades": 705,
          "taker_buy_base": 74793.65,
          "taker_buy_quote": 95220.59983
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 1.273,
          "high": 1.344,
          "low": 1.269,
          "close": 1.341,
          "volume": 142558.51,
          "close_time": 1763222399999,
          "quote_volume": 184541.54641,
          "trades": 891,
          "taker_buy_base": 77967.93,
          "taker_buy_quote": 100908.32739
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 1.339,
          "high": 1.347,
          "low": 1.26,
          "close": 1.308,
          "volume": 272039.81,
          "close_time": 1763225999999,
          "quote_volume": 355737.55875,
          "trades": 1962,
          "taker_buy_base": 120265.59,
          "taker_buy_quote": 157216.98113
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 1.309,
          "high": 1.347,
          "low": 1.303,
          "close": 1.314,
          "volume": 130781.76,
          "close_time": 1763229599999,
          "quote_volume": 172704.33044,
          "trades": 1078,
          "taker_buy_base": 60446.69,
          "taker_buy_quote": 79843.01059
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 1.311,
          "high": 1.321,
          "low": 1.299,
          "close": 1.311,
          "volume": 99907.68,
          "close_time": 1763233199999,
          "quote_volume": 130928.74054,
          "trades": 577,
          "taker_buy_base": 47451.92,
          "taker_buy_quote": 62159.32071
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 1.309,
          "high": 1.318,
          "low": 1.293,
          "close": 1.299,
          "volume": 83745.09,
          "close_time": 1763236799999,
          "quote_volume": 109528.0131,
          "trades": 367,
          "taker_buy_base": 44628.0,
          "taker_buy_quote": 58328.33804
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 1.3,
          "high": 1.31,
          "low": 1.288,
          "close": 1.299,
          "volume": 89652.68,
          "close_time": 1763240399999,
          "quote_volume": 116285.58222,
          "trades": 537,
          "taker_buy_base": 43686.82,
          "taker_buy_quote": 56651.64204
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 1.298,
          "high": 1.304,
          "low": 1.286,
          "close": 1.286,
          "volume": 48020.46,
          "close_time": 1763243999999,
          "quote_volume": 62201.16286,
          "trades": 265,
          "taker_buy_base": 22857.64,
          "taker_buy_quote": 29604.38912
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 1.287,
          "high": 1.315,
          "low": 1.286,
          "close": 1.314,
          "volume": 13757.35,
          "close_time": 1763247599999,
          "quote_volume": 17900.35463,
          "trades": 112,
          "taker_buy_base": 4881.73,
          "taker_buy_quote": 6338.89037
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 1.316,
          "high": 1.363,
          "low": 1.31,
          "close": 1.363,
          "volume": 97722.62,
          "close_time": 1763251199999,
          "quote_volume": 130445.2051,
          "trades": 760,
          "taker_buy_base": 52277.73,
          "taker_buy_quote": 69701.43026
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 1.363,
          "high": 1.463,
          "low": 1.321,
          "close": 1.404,
          "volume": 507930.63,
          "close_time": 1763254799999,
          "quote_volume": 708679.52823,
          "trades": 5660,
          "taker_buy_base": 256879.22,
          "taker_buy_quote": 358502.65017
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 1.408,
          "high": 1.408,
          "low": 1.31,
          "close": 1.349,
          "volume": 201790.43,
          "close_time": 1763258399999,
          "quote_volume": 272769.83132,
          "trades": 2374,
          "taker_buy_base": 101505.83,
          "taker_buy_quote": 137127.97783
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 1.349,
          "high": 1.352,
          "low": 1.329,
          "close": 1.343,
          "volume": 181615.06,
          "close_time": 1763261999999,
          "quote_volume": 242791.9325,
          "trades": 1080,
          "taker_buy_base": 114623.0,
          "taker_buy_quote": 153116.29466
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 1.344,
          "high": 1.385,
          "low": 1.338,
          "close": 1.379,
          "volume": 134857.27,
          "close_time": 1763265599999,
          "quote_volume": 183539.82465,
          "trades": 1108,
          "taker_buy_base": 60278.66,
          "taker_buy_quote": 82007.43843
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 1.379,
          "high": 1.413,
          "low": 1.368,
          "close": 1.379,
          "volume": 229926.87,
          "close_time": 1763269199999,
          "quote_volume": 319554.70815,
          "trades": 1678,
          "taker_buy_base": 113579.38,
          "taker_buy_quote": 157808.46049
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 1.378,
          "high": 1.4,
          "low": 1.363,
          "close": 1.364,
          "volume": 122961.41,
          "close_time": 1763272799999,
          "quote_volume": 170199.62807,
          "trades": 932,
          "taker_buy_base": 57336.53,
          "taker_buy_quote": 79380.57886
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 1.363,
          "high": 1.375,
          "low": 1.337,
          "close": 1.341,
          "volume": 163857.87,
          "close_time": 1763276399999,
          "quote_volume": 222338.58862,
          "trades": 1115,
          "taker_buy_base": 80032.59,
          "taker_buy_quote": 108521.40096
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 1.341,
          "high": 1.353,
          "low": 1.316,
          "close": 1.33,
          "volume": 146387.28,
          "close_time": 1763279999999,
          "quote_volume": 194448.51321,
          "trades": 1018,
          "taker_buy_base": 46372.47,
          "taker_buy_quote": 61636.65345
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 1.33,
          "high": 1.331,
          "low": 1.3,
          "close": 1.314,
          "volume": 104876.45,
          "close_time": 1763283599999,
          "quote_volume": 137955.36049,
          "trades": 821,
          "taker_buy_base": 56872.31,
          "taker_buy_quote": 74798.30698
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 1.314,
          "high": 1.328,
          "low": 1.306,
          "close": 1.326,
          "volume": 99440.24,
          "close_time": 1763287199999,
          "quote_volume": 130949.97036,
          "trades": 705,
          "taker_buy_base": 51553.61,
          "taker_buy_quote": 67880.44983
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 1.326,
          "high": 1.345,
          "low": 1.317,
          "close": 1.34,
          "volume": 182891.87,
          "close_time": 1763290799999,
          "quote_volume": 243905.33076,
          "trades": 1223,
          "taker_buy_base": 98139.79,
          "taker_buy_quote": 130868.82317
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 1.34,
          "high": 1.359,
          "low": 1.31,
          "close": 1.315,
          "volume": 125161.46,
          "close_time": 1763294399999,
          "quote_volume": 167103.02601,
          "trades": 1060,
          "taker_buy_base": 57124.79,
          "taker_buy_quote": 76351.65926
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 1.31,
          "high": 1.324,
          "low": 1.304,
          "close": 1.312,
          "volume": 63073.95,
          "close_time": 1763297999999,
          "quote_volume": 82973.41139,
          "trades": 555,
          "taker_buy_base": 33070.35,
          "taker_buy_quote": 43486.36946
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 1.314,
          "high": 1.314,
          "low": 1.28,
          "close": 1.289,
          "volume": 87305.08,
          "close_time": 1763301599999,
          "quote_volume": 113332.90953,
          "trades": 699,
          "taker_buy_base": 38763.54,
          "taker_buy_quote": 50352.76033
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 1.288,
          "high": 1.294,
          "low": 1.261,
          "close": 1.285,
          "volume": 178383.51,
          "close_time": 1763305199999,
          "quote_volume": 227039.20977,
          "trades": 1138,
          "taker_buy_base": 116060.19,
          "taker_buy_quote": 147856.68449
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 1.284,
          "high": 1.285,
          "low": 1.239,
          "close": 1.241,
          "volume": 43332.17,
          "close_time": 1763308799999,
          "quote_volume": 54456.55072,
          "trades": 570,
          "taker_buy_base": 17099.13,
          "taker_buy_quote": 21512.65094
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 1.242,
          "high": 1.254,
          "low": 1.23,
          "close": 1.233,
          "volume": 35738.28,
          "close_time": 1763312399999,
          "quote_volume": 44329.11684,
          "trades": 536,
          "taker_buy_base": 20288.92,
          "taker_buy_quote": 25187.3735
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 1.233,
          "high": 1.244,
          "low": 1.227,
          "close": 1.242,
          "volume": 26049.84,
          "close_time": 1763315999999,
          "quote_volume": 32187.93675,
          "trades": 408,
          "taker_buy_base": 14289.55,
          "taker_buy_quote": 17652.73675
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 1.24,
          "high": 1.253,
          "low": 1.23,
          "close": 1.236,
          "volume": 43803.56,
          "close_time": 1763319599999,
          "quote_volume": 54472.3246,
          "trades": 718,
          "taker_buy_base": 21329.1,
          "taker_buy_quote": 26518.36094
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 1.237,
          "high": 1.247,
          "low": 1.232,
          "close": 1.233,
          "volume": 19462.86,
          "close_time": 1763323199999,
          "quote_volume": 24092.82729,
          "trades": 385,
          "taker_buy_base": 10493.7,
          "taker_buy_quote": 12990.98676
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 1.233,
          "high": 1.24,
          "low": 1.224,
          "close": 1.224,
          "volume": 17136.79,
          "close_time": 1763326799999,
          "quote_volume": 21145.33495,
          "trades": 361,
          "taker_buy_base": 8342.14,
          "taker_buy_quote": 10292.74872
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 1.224,
          "high": 1.226,
          "low": 1.203,
          "close": 1.221,
          "volume": 22013.16,
          "close_time": 1763330399999,
          "quote_volume": 26747.64876,
          "trades": 320,
          "taker_buy_base": 10146.48,
          "taker_buy_quote": 12333.78109
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 1.22,
          "high": 1.235,
          "low": 1.21,
          "close": 1.233,
          "volume": 13392.7,
          "close_time": 1763333999999,
          "quote_volume": 16306.01014,
          "trades": 146,
          "taker_buy_base": 8037.71,
          "taker_buy_quote": 9787.41307
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 1.233,
          "high": 1.257,
          "low": 1.215,
          "close": 1.249,
          "volume": 20221.83,
          "close_time": 1763337599999,
          "quote_volume": 25045.70876,
          "trades": 383,
          "taker_buy_base": 10169.19,
          "taker_buy_quote": 12596.90994
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 1.242,
          "high": 1.294,
          "low": 1.223,
          "close": 1.246,
          "volume": 163462.25,
          "close_time": 1763341199999,
          "quote_volume": 206690.28028,
          "trades": 2270,
          "taker_buy_base": 86131.32,
          "taker_buy_quote": 108848.27081
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 1.247,
          "high": 1.256,
          "low": 1.225,
          "close": 1.225,
          "volume": 22915.11,
          "close_time": 1763344799999,
          "quote_volume": 28360.05562,
          "trades": 343,
          "taker_buy_base": 9063.88,
          "taker_buy_quote": 11220.19327
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 1.225,
          "high": 1.242,
          "low": 1.221,
          "close": 1.24,
          "volume": 12420.93,
          "close_time": 1763348399999,
          "quote_volume": 15337.75355,
          "trades": 186,
          "taker_buy_base": 6122.25,
          "taker_buy_quote": 7559.98513
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 1.242,
          "high": 1.264,
          "low": 1.241,
          "close": 1.25,
          "volume": 17419.92,
          "close_time": 1763351999999,
          "quote_volume": 21888.73901,
          "trades": 269,
          "taker_buy_base": 8160.08,
          "taker_buy_quote": 10253.26964
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 1.249,
          "high": 1.252,
          "low": 1.234,
          "close": 1.235,
          "volume": 11522.43,
          "close_time": 1763355599999,
          "quote_volume": 14323.04157,
          "trades": 204,
          "taker_buy_base": 5466.34,
          "taker_buy_quote": 6797.05315
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 1.233,
          "high": 1.237,
          "low": 1.226,
          "close": 1.227,
          "volume": 15097.97,
          "close_time": 1763359199999,
          "quote_volume": 18599.27048,
          "trades": 232,
          "taker_buy_base": 9034.81,
          "taker_buy_quote": 11129.25859
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 1.227,
          "high": 1.234,
          "low": 1.215,
          "close": 1.22,
          "volume": 9994.57,
          "close_time": 1763362799999,
          "quote_volume": 12219.82125,
          "trades": 192,
          "taker_buy_base": 4446.71,
          "taker_buy_quote": 5435.40492
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 1.22,
          "high": 1.23,
          "low": 1.217,
          "close": 1.223,
          "volume": 9453.06,
          "close_time": 1763366399999,
          "quote_volume": 11575.23352,
          "trades": 195,
          "taker_buy_base": 4603.24,
          "taker_buy_quote": 5636.02432
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 1.222,
          "high": 1.225,
          "low": 1.213,
          "close": 1.217,
          "volume": 17474.23,
          "close_time": 1763369999999,
          "quote_volume": 21291.86621,
          "trades": 301,
          "taker_buy_base": 9628.03,
          "taker_buy_quote": 11734.09618
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 1.217,
          "high": 1.218,
          "low": 1.204,
          "close": 1.205,
          "volume": 20324.34,
          "close_time": 1763373599999,
          "quote_volume": 24606.44755,
          "trades": 312,
          "taker_buy_base": 7383.07,
          "taker_buy_quote": 8941.82934
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 1.206,
          "high": 1.22,
          "low": 1.206,
          "close": 1.213,
          "volume": 14655.76,
          "close_time": 1763377199999,
          "quote_volume": 17789.99057,
          "trades": 197,
          "taker_buy_base": 7418.15,
          "taker_buy_quote": 9010.29497
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 1.214,
          "high": 1.221,
          "low": 1.209,
          "close": 1.216,
          "volume": 12842.94,
          "close_time": 1763380799999,
          "quote_volume": 15619.07603,
          "trades": 196,
          "taker_buy_base": 7447.32,
          "taker_buy_quote": 9058.41613
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 1.215,
          "high": 1.215,
          "low": 1.203,
          "close": 1.207,
          "volume": 19715.27,
          "close_time": 1763384399999,
          "quote_volume": 23815.74947,
          "trades": 279,
          "taker_buy_base": 8493.34,
          "taker_buy_quote": 10266.92728
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 1.206,
          "high": 1.209,
          "low": 1.167,
          "close": 1.175,
          "volume": 78734.62,
          "close_time": 1763387999999,
          "quote_volume": 93610.39158,
          "trades": 923,
          "taker_buy_base": 31737.22,
          "taker_buy_quote": 37701.20486
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 1.175,
          "high": 1.222,
          "low": 1.167,
          "close": 1.196,
          "volume": 61922.68,
          "close_time": 1763391599999,
          "quote_volume": 73943.32784,
          "trades": 954,
          "taker_buy_base": 32585.29,
          "taker_buy_quote": 38923.92983
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 1.197,
          "high": 1.203,
          "low": 1.18,
          "close": 1.186,
          "volume": 28889.81,
          "close_time": 1763395199999,
          "quote_volume": 34384.31327,
          "trades": 553,
          "taker_buy_base": 13375.62,
          "taker_buy_quote": 15921.599
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 1.185,
          "high": 1.196,
          "low": 1.171,
          "close": 1.196,
          "volume": 20292.93,
          "close_time": 1763398799999,
          "quote_volume": 24013.16334,
          "trades": 370,
          "taker_buy_base": 8240.94,
          "taker_buy_quote": 9739.15342
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 1.195,
          "high": 1.197,
          "low": 1.164,
          "close": 1.17,
          "volume": 13042.31,
          "close_time": 1763402399999,
          "quote_volume": 15371.22416,
          "trades": 288,
          "taker_buy_base": 6585.05,
          "taker_buy_quote": 7768.42395
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 1.17,
          "high": 1.181,
          "low": 1.156,
          "close": 1.157,
          "volume": 20265.57,
          "close_time": 1763405999999,
          "quote_volume": 23655.19418,
          "trades": 353,
          "taker_buy_base": 8584.69,
          "taker_buy_quote": 10029.29389
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 1.159,
          "high": 1.172,
          "low": 1.157,
          "close": 1.16,
          "volume": 16234.07,
          "close_time": 1763409599999,
          "quote_volume": 18884.69678,
          "trades": 343,
          "taker_buy_base": 6764.91,
          "taker_buy_quote": 7871.16902
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 1.16,
          "high": 1.173,
          "low": 1.156,
          "close": 1.161,
          "volume": 19760.53,
          "close_time": 1763413199999,
          "quote_volume": 23011.42526,
          "trades": 415,
          "taker_buy_base": 9405.02,
          "taker_buy_quote": 10957.40572
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 1.162,
          "high": 1.167,
          "low": 1.154,
          "close": 1.157,
          "volume": 16988.13,
          "close_time": 1763416799999,
          "quote_volume": 19712.77042,
          "trades": 295,
          "taker_buy_base": 9055.72,
          "taker_buy_quote": 10508.60776
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 1.157,
          "high": 1.174,
          "low": 1.155,
          "close": 1.173,
          "volume": 9826.08,
          "close_time": 1763420399999,
          "quote_volume": 11445.72829,
          "trades": 149,
          "taker_buy_base": 6493.7,
          "taker_buy_quote": 7572.48734
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 1.171,
          "high": 1.205,
          "low": 1.167,
          "close": 1.197,
          "volume": 43306.47,
          "close_time": 1763423999999,
          "quote_volume": 51269.26098,
          "trades": 553,
          "taker_buy_base": 24548.95,
          "taker_buy_quote": 29106.67023
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 1.197,
          "high": 1.197,
          "low": 1.138,
          "close": 1.155,
          "volume": 42287.23,
          "close_time": 1763427599999,
          "quote_volume": 49085.57433,
          "trades": 481,
          "taker_buy_base": 18851.81,
          "taker_buy_quote": 21942.43076
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 1.155,
          "high": 1.172,
          "low": 1.151,
          "close": 1.152,
          "volume": 43819.22,
          "close_time": 1763431199999,
          "quote_volume": 50725.85983,
          "trades": 440,
          "taker_buy_base": 24285.55,
          "taker_buy_quote": 28103.79199
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 1.151,
          "high": 1.168,
          "low": 1.14,
          "close": 1.162,
          "volume": 36430.84,
          "close_time": 1763434799999,
          "quote_volume": 42067.90263,
          "trades": 496,
          "taker_buy_base": 14195.76,
          "taker_buy_quote": 16398.49189
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 1.161,
          "high": 1.174,
          "low": 1.148,
          "close": 1.166,
          "volume": 32087.37,
          "close_time": 1763438399999,
          "quote_volume": 37253.13006,
          "trades": 423,
          "taker_buy_base": 15194.21,
          "taker_buy_quote": 17641.69088
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 1.167,
          "high": 1.192,
          "low": 1.163,
          "close": 1.191,
          "volume": 27677.86,
          "close_time": 1763441999999,
          "quote_volume": 32518.90008,
          "trades": 379,
          "taker_buy_base": 14800.84,
          "taker_buy_quote": 17405.57775
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 1.19,
          "high": 1.201,
          "low": 1.184,
          "close": 1.193,
          "volume": 13090.23,
          "close_time": 1763445599999,
          "quote_volume": 15588.86914,
          "trades": 211,
          "taker_buy_base": 7306.02,
          "taker_buy_quote": 8698.8707
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 1.192,
          "high": 1.203,
          "low": 1.184,
          "close": 1.189,
          "volume": 26980.98,
          "close_time": 1763449199999,
          "quote_volume": 32119.79149,
          "trades": 255,
          "taker_buy_base": 11894.75,
          "taker_buy_quote": 14164.9814
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 1.186,
          "high": 1.211,
          "low": 1.18,
          "close": 1.201,
          "volume": 24042.66,
          "close_time": 1763452799999,
          "quote_volume": 28786.27385,
          "trades": 272,
          "taker_buy_base": 9897.93,
          "taker_buy_quote": 11848.21322
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 1.202,
          "high": 1.211,
          "low": 1.196,
          "close": 1.208,
          "volume": 20966.73,
          "close_time": 1763456399999,
          "quote_volume": 25194.53107,
          "trades": 237,
          "taker_buy_base": 8150.89,
          "taker_buy_quote": 9800.07518
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 1.204,
          "high": 1.205,
          "low": 1.192,
          "close": 1.195,
          "volume": 19240.15,
          "close_time": 1763459999999,
          "quote_volume": 23046.28478,
          "trades": 223,
          "taker_buy_base": 11225.19,
          "taker_buy_quote": 13451.6932
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 1.197,
          "high": 1.21,
          "low": 1.19,
          "close": 1.205,
          "volume": 17920.29,
          "close_time": 1763463599999,
          "quote_volume": 21484.88863,
          "trades": 215,
          "taker_buy_base": 8147.52,
          "taker_buy_quote": 9774.02619
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 1.205,
          "high": 1.208,
          "low": 1.185,
          "close": 1.186,
          "volume": 19357.74,
          "close_time": 1763467199999,
          "quote_volume": 23149.54739,
          "trades": 266,
          "taker_buy_base": 5557.36,
          "taker_buy_quote": 6658.1833
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 1.188,
          "high": 1.193,
          "low": 1.179,
          "close": 1.19,
          "volume": 17733.73,
          "close_time": 1763470799999,
          "quote_volume": 20993.54096,
          "trades": 286,
          "taker_buy_base": 7020.7,
          "taker_buy_quote": 8323.26221
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 1.189,
          "high": 1.192,
          "low": 1.176,
          "close": 1.191,
          "volume": 11178.02,
          "close_time": 1763474399999,
          "quote_volume": 13213.56805,
          "trades": 265,
          "taker_buy_base": 4573.99,
          "taker_buy_quote": 5408.71707
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 1.194,
          "high": 1.244,
          "low": 1.193,
          "close": 1.224,
          "volume": 59447.46,
          "close_time": 1763477999999,
          "quote_volume": 72629.67703,
          "trades": 835,
          "taker_buy_base": 28547.17,
          "taker_buy_quote": 34844.71606
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 1.225,
          "high": 1.241,
          "low": 1.22,
          "close": 1.241,
          "volume": 40085.91,
          "close_time": 1763481599999,
          "quote_volume": 49390.96151,
          "trades": 542,
          "taker_buy_base": 19714.87,
          "taker_buy_quote": 24307.84116
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 1.24,
          "high": 1.26,
          "low": 1.234,
          "close": 1.239,
          "volume": 35746.75,
          "close_time": 1763485199999,
          "quote_volume": 44520.77765,
          "trades": 484,
          "taker_buy_base": 16499.66,
          "taker_buy_quote": 20547.8302
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 1.239,
          "high": 1.24,
          "low": 1.22,
          "close": 1.235,
          "volume": 11623.41,
          "close_time": 1763488799999,
          "quote_volume": 14286.52487,
          "trades": 215,
          "taker_buy_base": 4879.56,
          "taker_buy_quote": 5992.74232
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 1.235,
          "high": 1.239,
          "low": 1.228,
          "close": 1.234,
          "volume": 8530.02,
          "close_time": 1763492399999,
          "quote_volume": 10521.18651,
          "trades": 163,
          "taker_buy_base": 3381.51,
          "taker_buy_quote": 4170.24533
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 1.235,
          "high": 1.238,
          "low": 1.228,
          "close": 1.229,
          "volume": 3781.52,
          "close_time": 1763495999999,
          "quote_volume": 4661.98116,
          "trades": 87,
          "taker_buy_base": 2085.7,
          "taker_buy_quote": 2571.34058
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 1.229,
          "high": 1.232,
          "low": 1.22,
          "close": 1.225,
          "volume": 18300.78,
          "close_time": 1763499599999,
          "quote_volume": 22394.03519,
          "trades": 222,
          "taker_buy_base": 8217.77,
          "taker_buy_quote": 10058.17517
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 1.223,
          "high": 1.233,
          "low": 1.215,
          "close": 1.217,
          "volume": 13222.44,
          "close_time": 1763503199999,
          "quote_volume": 16184.5428,
          "trades": 187,
          "taker_buy_base": 5698.22,
          "taker_buy_quote": 6984.22709
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 1.215,
          "high": 1.233,
          "low": 1.213,
          "close": 1.233,
          "volume": 7663.83,
          "close_time": 1763506799999,
          "quote_volume": 9382.23938,
          "trades": 101,
          "taker_buy_base": 2696.34,
          "taker_buy_quote": 3296.25651
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 1.236,
          "high": 1.254,
          "low": 1.231,
          "close": 1.248,
          "volume": 23688.28,
          "close_time": 1763510399999,
          "quote_volume": 29434.85988,
          "trades": 333,
          "taker_buy_base": 11617.37,
          "taker_buy_quote": 14438.21295
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 1.246,
          "high": 1.269,
          "low": 1.218,
          "close": 1.221,
          "volume": 35592.82,
          "close_time": 1763513999999,
          "quote_volume": 43941.63124,
          "trades": 504,
          "taker_buy_base": 14755.78,
          "taker_buy_quote": 18217.62656
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 1.22,
          "high": 1.22,
          "low": 1.206,
          "close": 1.214,
          "volume": 28987.9,
          "close_time": 1763517599999,
          "quote_volume": 35117.12529,
          "trades": 345,
          "taker_buy_base": 14789.09,
          "taker_buy_quote": 17910.3075
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 1.216,
          "high": 1.223,
          "low": 1.208,
          "close": 1.214,
          "volume": 9333.89,
          "close_time": 1763521199999,
          "quote_volume": 11330.65566,
          "trades": 158,
          "taker_buy_base": 5428.24,
          "taker_buy_quote": 6588.92087
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 1.214,
          "high": 1.223,
          "low": 1.2,
          "close": 1.201,
          "volume": 13691.42,
          "close_time": 1763524799999,
          "quote_volume": 16574.88572,
          "trades": 177,
          "taker_buy_base": 8143.04,
          "taker_buy_quote": 9870.39902
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 1.203,
          "high": 1.208,
          "low": 1.194,
          "close": 1.203,
          "volume": 11496.05,
          "close_time": 1763528399999,
          "quote_volume": 13801.14724,
          "trades": 150,
          "taker_buy_base": 4651.39,
          "taker_buy_quote": 5585.99434
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 1.202,
          "high": 1.223,
          "low": 1.197,
          "close": 1.209,
          "volume": 30694.95,
          "close_time": 1763531999999,
          "quote_volume": 37157.96462,
          "trades": 417,
          "taker_buy_base": 18224.28,
          "taker_buy_quote": 22068.86055
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 1.205,
          "high": 1.218,
          "low": 1.193,
          "close": 1.214,
          "volume": 22959.13,
          "close_time": 1763535599999,
          "quote_volume": 27628.72272,
          "trades": 318,
          "taker_buy_base": 10641.24,
          "taker_buy_quote": 12804.11839
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 1.211,
          "high": 1.223,
          "low": 1.211,
          "close": 1.22,
          "volume": 12237.32,
          "close_time": 1763539199999,
          "quote_volume": 14907.71787,
          "trades": 174,
          "taker_buy_base": 6762.07,
          "taker_buy_quote": 8234.74687
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 1.219,
          "high": 1.219,
          "low": 1.205,
          "close": 1.208,
          "volume": 11252.44,
          "close_time": 1763542799999,
          "quote_volume": 13634.81526,
          "trades": 167,
          "taker_buy_base": 5940.56,
          "taker_buy_quote": 7195.75568
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 1.205,
          "high": 1.206,
          "low": 1.196,
          "close": 1.201,
          "volume": 5497.36,
          "close_time": 1763546399999,
          "quote_volume": 6601.96983,
          "trades": 83,
          "taker_buy_base": 2727.99,
          "taker_buy_quote": 3278.14613
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 1.201,
          "high": 1.214,
          "low": 1.201,
          "close": 1.205,
          "volume": 9133.49,
          "close_time": 1763549999999,
          "quote_volume": 11045.99526,
          "trades": 125,
          "taker_buy_base": 2806.68,
          "taker_buy_quote": 3394.82344
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 1.205,
          "high": 1.22,
          "low": 1.202,
          "close": 1.218,
          "volume": 9004.34,
          "close_time": 1763553599999,
          "quote_volume": 10905.44794,
          "trades": 145,
          "taker_buy_base": 5727.81,
          "taker_buy_quote": 6936.85067
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 1.219,
          "high": 1.23,
          "low": 1.214,
          "close": 1.218,
          "volume": 9534.82,
          "close_time": 1763557199999,
          "quote_volume": 11650.8043,
          "trades": 158,
          "taker_buy_base": 3966.33,
          "taker_buy_quote": 4849.3784
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 1.215,
          "high": 1.215,
          "low": 1.2,
          "close": 1.201,
          "volume": 11474.21,
          "close_time": 1763560799999,
          "quote_volume": 13859.33791,
          "trades": 176,
          "taker_buy_base": 5270.83,
          "taker_buy_quote": 6365.93914
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 1.202,
          "high": 1.204,
          "low": 1.178,
          "close": 1.194,
          "volume": 32717.72,
          "close_time": 1763564399999,
          "quote_volume": 38953.33448,
          "trades": 486,
          "taker_buy_base": 15120.08,
          "taker_buy_quote": 17992.72635
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 1.194,
          "high": 1.211,
          "low": 1.172,
          "close": 1.173,
          "volume": 42906.94,
          "close_time": 1763567999999,
          "quote_volume": 51106.27291,
          "trades": 652,
          "taker_buy_base": 18616.6,
          "taker_buy_quote": 22223.79404
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 1.174,
          "high": 1.184,
          "low": 1.157,
          "close": 1.162,
          "volume": 30181.45,
          "close_time": 1763571599999,
          "quote_volume": 35407.85453,
          "trades": 398,
          "taker_buy_base": 13974.06,
          "taker_buy_quote": 16397.65044
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 1.162,
          "high": 1.168,
          "low": 1.146,
          "close": 1.152,
          "volume": 30555.89,
          "close_time": 1763575199999,
          "quote_volume": 35261.22424,
          "trades": 358,
          "taker_buy_base": 11121.98,
          "taker_buy_quote": 12855.73581
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 1.153,
          "high": 1.153,
          "low": 1.111,
          "close": 1.118,
          "volume": 42061.31,
          "close_time": 1763578799999,
          "quote_volume": 47517.79452,
          "trades": 461,
          "taker_buy_base": 17417.31,
          "taker_buy_quote": 19681.80155
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 1.118,
          "high": 1.121,
          "low": 1.102,
          "close": 1.104,
          "volume": 27513.48,
          "close_time": 1763582399999,
          "quote_volume": 30562.52595,
          "trades": 312,
          "taker_buy_base": 13028.16,
          "taker_buy_quote": 14475.28273
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 1.103,
          "high": 1.129,
          "low": 1.101,
          "close": 1.127,
          "volume": 26650.64,
          "close_time": 1763585999999,
          "quote_volume": 29648.85695,
          "trades": 362,
          "taker_buy_base": 15058.88,
          "taker_buy_quote": 16761.21737
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 1.127,
          "high": 1.155,
          "low": 1.126,
          "close": 1.142,
          "volume": 57342.16,
          "close_time": 1763589599999,
          "quote_volume": 65310.7884,
          "trades": 460,
          "taker_buy_base": 30630.67,
          "taker_buy_quote": 34910.0244
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 1.142,
          "high": 1.154,
          "low": 1.137,
          "close": 1.15,
          "volume": 15630.43,
          "close_time": 1763593199999,
          "quote_volume": 17894.22958,
          "trades": 162,
          "taker_buy_base": 8910.45,
          "taker_buy_quote": 10221.1044
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 1.154,
          "high": 1.174,
          "low": 1.154,
          "close": 1.174,
          "volume": 20554.34,
          "close_time": 1763596799999,
          "quote_volume": 23961.0549,
          "trades": 226,
          "taker_buy_base": 12001.96,
          "taker_buy_quote": 13994.26978
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 1.172,
          "high": 1.174,
          "low": 1.156,
          "close": 1.162,
          "volume": 19264.09,
          "close_time": 1763600399999,
          "quote_volume": 22426.47734,
          "trades": 210,
          "taker_buy_base": 10051.62,
          "taker_buy_quote": 11700.54706
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 1.163,
          "high": 1.174,
          "low": 1.158,
          "close": 1.167,
          "volume": 22712.32,
          "close_time": 1763603999999,
          "quote_volume": 26531.86015,
          "trades": 282,
          "taker_buy_base": 13267.41,
          "taker_buy_quote": 15499.32885
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 1.169,
          "high": 1.173,
          "low": 1.16,
          "close": 1.162,
          "volume": 8641.07,
          "close_time": 1763607599999,
          "quote_volume": 10058.08008,
          "trades": 136,
          "taker_buy_base": 3648.52,
          "taker_buy_quote": 4248.85315
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 1.163,
          "high": 1.165,
          "low": 1.155,
          "close": 1.161,
          "volume": 6627.91,
          "close_time": 1763611199999,
          "quote_volume": 7686.74214,
          "trades": 97,
          "taker_buy_base": 3343.3,
          "taker_buy_quote": 3877.19869
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 1.16,
          "high": 1.164,
          "low": 1.145,
          "close": 1.156,
          "volume": 10153.63,
          "close_time": 1763614799999,
          "quote_volume": 11743.86435,
          "trades": 116,
          "taker_buy_base": 4979.72,
          "taker_buy_quote": 5753.9401
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 1.155,
          "high": 1.16,
          "low": 1.144,
          "close": 1.148,
          "volume": 7397.8,
          "close_time": 1763618399999,
          "quote_volume": 8524.48069,
          "trades": 105,
          "taker_buy_base": 4156.99,
          "taker_buy_quote": 4793.19421
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 1.149,
          "high": 1.155,
          "low": 1.14,
          "close": 1.143,
          "volume": 20080.53,
          "close_time": 1763621999999,
          "quote_volume": 23021.76569,
          "trades": 160,
          "taker_buy_base": 5902.1,
          "taker_buy_quote": 6781.93286
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 1.144,
          "high": 1.144,
          "low": 1.138,
          "close": 1.142,
          "volume": 6688.13,
          "close_time": 1763625599999,
          "quote_volume": 7634.7515,
          "trades": 106,
          "taker_buy_base": 3673.67,
          "taker_buy_quote": 4193.45768
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 1.142,
          "high": 1.145,
          "low": 1.139,
          "close": 1.141,
          "volume": 9157.88,
          "close_time": 1763629199999,
          "quote_volume": 10457.22656,
          "trades": 165,
          "taker_buy_base": 4098.28,
          "taker_buy_quote": 4678.72416
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 1.141,
          "high": 1.141,
          "low": 1.13,
          "close": 1.137,
          "volume": 17176.45,
          "close_time": 1763632799999,
          "quote_volume": 19502.53253,
          "trades": 235,
          "taker_buy_base": 10255.88,
          "taker_buy_quote": 11646.99652
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 1.138,
          "high": 1.143,
          "low": 1.132,
          "close": 1.141,
          "volume": 10813.82,
          "close_time": 1763636399999,
          "quote_volume": 12309.80867,
          "trades": 178,
          "taker_buy_base": 5069.33,
          "taker_buy_quote": 5771.16509
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 1.141,
          "high": 1.148,
          "low": 1.139,
          "close": 1.144,
          "volume": 28688.04,
          "close_time": 1763639999999,
          "quote_volume": 32790.58872,
          "trades": 276,
          "taker_buy_base": 19754.55,
          "taker_buy_quote": 22583.82791
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 1.144,
          "high": 1.156,
          "low": 1.142,
          "close": 1.155,
          "volume": 20387.13,
          "close_time": 1763643599999,
          "quote_volume": 23425.63664,
          "trades": 296,
          "taker_buy_base": 9406.38,
          "taker_buy_quote": 10806.70324
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 1.155,
          "high": 1.17,
          "low": 1.144,
          "close": 1.145,
          "volume": 30150.89,
          "close_time": 1763647199999,
          "quote_volume": 34878.29791,
          "trades": 468,
          "taker_buy_base": 16850.15,
          "taker_buy_quote": 19532.52924
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 1.145,
          "high": 1.154,
          "low": 1.128,
          "close": 1.148,
          "volume": 37362.34,
          "close_time": 1763650799999,
          "quote_volume": 42681.79592,
          "trades": 562,
          "taker_buy_base": 14704.65,
          "taker_buy_quote": 16811.43044
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 1.147,
          "high": 1.147,
          "low": 1.114,
          "close": 1.115,
          "volume": 40122.45,
          "close_time": 1763654399999,
          "quote_volume": 45345.64094,
          "trades": 573,
          "taker_buy_base": 17006.94,
          "taker_buy_quote": 19217.41909
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 1.115,
          "high": 1.117,
          "low": 1.087,
          "close": 1.098,
          "volume": 76332.34,
          "close_time": 1763657999999,
          "quote_volume": 84068.68867,
          "trades": 1064,
          "taker_buy_base": 37610.48,
          "taker_buy_quote": 41440.99115
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 1.098,
          "high": 1.146,
          "low": 1.096,
          "close": 1.12,
          "volume": 47516.26,
          "close_time": 1763661599999,
          "quote_volume": 53192.83067,
          "trades": 739,
          "taker_buy_base": 24638.73,
          "taker_buy_quote": 27607.17105
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 1.12,
          "high": 1.155,
          "low": 1.117,
          "close": 1.142,
          "volume": 63450.07,
          "close_time": 1763665199999,
          "quote_volume": 72210.07065,
          "trades": 748,
          "taker_buy_base": 26528.97,
          "taker_buy_quote": 30174.22983
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 1.142,
          "high": 1.149,
          "low": 1.119,
          "close": 1.122,
          "volume": 35986.74,
          "close_time": 1763668799999,
          "quote_volume": 40860.37317,
          "trades": 467,
          "taker_buy_base": 19832.08,
          "taker_buy_quote": 22548.01215
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 1.121,
          "high": 1.121,
          "low": 1.102,
          "close": 1.108,
          "volume": 12837.17,
          "close_time": 1763672399999,
          "quote_volume": 14221.71682,
          "trades": 217,
          "taker_buy_base": 5747.63,
          "taker_buy_quote": 6369.80161
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 1.111,
          "high": 1.128,
          "low": 1.111,
          "close": 1.123,
          "volume": 12951.08,
          "close_time": 1763675999999,
          "quote_volume": 14540.79031,
          "trades": 219,
          "taker_buy_base": 7511.21,
          "taker_buy_quote": 8436.75925
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 1.122,
          "high": 1.134,
          "low": 1.122,
          "close": 1.125,
          "volume": 14875.18,
          "close_time": 1763679599999,
          "quote_volume": 16755.67927,
          "trades": 228,
          "taker_buy_base": 5291.01,
          "taker_buy_quote": 5965.81408
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 1.126,
          "high": 1.126,
          "low": 1.102,
          "close": 1.103,
          "volume": 12613.93,
          "close_time": 1763683199999,
          "quote_volume": 14053.69935,
          "trades": 224,
          "taker_buy_base": 5855.07,
          "taker_buy_quote": 6521.32661
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 1.105,
          "high": 1.112,
          "low": 1.096,
          "close": 1.103,
          "volume": 22985.85,
          "close_time": 1763686799999,
          "quote_volume": 25344.11398,
          "trades": 349,
          "taker_buy_base": 9512.69,
          "taker_buy_quote": 10491.38359
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 1.104,
          "high": 1.113,
          "low": 1.098,
          "close": 1.107,
          "volume": 16366.53,
          "close_time": 1763690399999,
          "quote_volume": 18142.5951,
          "trades": 299,
          "taker_buy_base": 8673.24,
          "taker_buy_quote": 9612.61494
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 1.107,
          "high": 1.113,
          "low": 1.092,
          "close": 1.097,
          "volume": 39569.1,
          "close_time": 1763693999999,
          "quote_volume": 43500.04488,
          "trades": 607,
          "taker_buy_base": 21072.82,
          "taker_buy_quote": 23170.53824
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 1.096,
          "high": 1.111,
          "low": 1.093,
          "close": 1.101,
          "volume": 32743.04,
          "close_time": 1763697599999,
          "quote_volume": 36028.31394,
          "trades": 466,
          "taker_buy_base": 13617.89,
          "taker_buy_quote": 14980.82694
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 1.101,
          "high": 1.144,
          "low": 1.096,
          "close": 1.142,
          "volume": 47959.99,
          "close_time": 1763701199999,
          "quote_volume": 53197.01562,
          "trades": 572,
          "taker_buy_base": 29139.82,
          "taker_buy_quote": 32275.91301
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 1.142,
          "high": 1.172,
          "low": 1.14,
          "close": 1.171,
          "volume": 80025.86,
          "close_time": 1763704799999,
          "quote_volume": 92517.84957,
          "trades": 947,
          "taker_buy_base": 39194.6,
          "taker_buy_quote": 45307.62084
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 1.173,
          "high": 1.206,
          "low": 1.17,
          "close": 1.191,
          "volume": 139096.75,
          "close_time": 1763708399999,
          "quote_volume": 165543.5903,
          "trades": 1494,
          "taker_buy_base": 72172.11,
          "taker_buy_quote": 85914.89085
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 1.189,
          "high": 1.213,
          "low": 1.133,
          "close": 1.204,
          "volume": 200540.28,
          "close_time": 1763711999999,
          "quote_volume": 235641.26145,
          "trades": 2228,
          "taker_buy_base": 90186.06,
          "taker_buy_quote": 105939.43612
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 1.204,
          "high": 1.241,
          "low": 1.186,
          "close": 1.22,
          "volume": 231622.95,
          "close_time": 1763715599999,
          "quote_volume": 281681.05166,
          "trades": 3031,
          "taker_buy_base": 123531.14,
          "taker_buy_quote": 150280.36897
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 1.22,
          "high": 1.241,
          "low": 1.201,
          "close": 1.21,
          "volume": 152820.61,
          "close_time": 1763719199999,
          "quote_volume": 186216.35145,
          "trades": 1752,
          "taker_buy_base": 69546.94,
          "taker_buy_quote": 84827.18966
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 1.213,
          "high": 1.225,
          "low": 1.199,
          "close": 1.21,
          "volume": 58396.27,
          "close_time": 1763722799999,
          "quote_volume": 70766.32649,
          "trades": 777,
          "taker_buy_base": 26882.62,
          "taker_buy_quote": 32603.40913
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 1.209,
          "high": 1.226,
          "low": 1.18,
          "close": 1.183,
          "volume": 63436.38,
          "close_time": 1763726399999,
          "quote_volume": 76411.33351,
          "trades": 913,
          "taker_buy_base": 30942.81,
          "taker_buy_quote": 37324.6623
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 1.184,
          "high": 1.248,
          "low": 1.163,
          "close": 1.24,
          "volume": 129354.5,
          "close_time": 1763729999999,
          "quote_volume": 154747.29719,
          "trades": 1546,
          "taker_buy_base": 64288.13,
          "taker_buy_quote": 76988.98315
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 1.239,
          "high": 1.301,
          "low": 1.22,
          "close": 1.263,
          "volume": 334792.16,
          "close_time": 1763733599999,
          "quote_volume": 425065.64342,
          "trades": 3810,
          "taker_buy_base": 165368.85,
          "taker_buy_quote": 210194.3139
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 1.263,
          "high": 1.296,
          "low": 1.25,
          "close": 1.28,
          "volume": 168614.63,
          "close_time": 1763737199999,
          "quote_volume": 214053.95879,
          "trades": 1926,
          "taker_buy_base": 75975.17,
          "taker_buy_quote": 96419.86748
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 1.28,
          "high": 1.305,
          "low": 1.233,
          "close": 1.246,
          "volume": 180738.71,
          "close_time": 1763740799999,
          "quote_volume": 229049.5181,
          "trades": 2124,
          "taker_buy_base": 90108.41,
          "taker_buy_quote": 114383.69727
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 1.246,
          "high": 1.246,
          "low": 1.147,
          "close": 1.177,
          "volume": 104773.2,
          "close_time": 1763744399999,
          "quote_volume": 123833.83617,
          "trades": 1182,
          "taker_buy_base": 44493.58,
          "taker_buy_quote": 52445.67017
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 1.178,
          "high": 1.208,
          "low": 1.169,
          "close": 1.181,
          "volume": 39109.3,
          "close_time": 1763747999999,
          "quote_volume": 46599.33037,
          "trades": 539,
          "taker_buy_base": 19121.37,
          "taker_buy_quote": 22788.32948
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 1.179,
          "high": 1.195,
          "low": 1.16,
          "close": 1.185,
          "volume": 49538.45,
          "close_time": 1763751599999,
          "quote_volume": 58251.4582,
          "trades": 634,
          "taker_buy_base": 26061.96,
          "taker_buy_quote": 30681.5561
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 1.186,
          "high": 1.197,
          "low": 1.164,
          "close": 1.173,
          "volume": 21995.75,
          "close_time": 1763755199999,
          "quote_volume": 25960.2688,
          "trades": 310,
          "taker_buy_base": 11348.97,
          "taker_buy_quote": 13395.02022
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 1.173,
          "high": 1.175,
          "low": 1.129,
          "close": 1.131,
          "volume": 46666.08,
          "close_time": 1763758799999,
          "quote_volume": 53316.29836,
          "trades": 551,
          "taker_buy_base": 25011.38,
          "taker_buy_quote": 28595.39639
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 1.131,
          "high": 1.137,
          "low": 1.095,
          "close": 1.124,
          "volume": 55346.72,
          "close_time": 1763762399999,
          "quote_volume": 61816.29095,
          "trades": 523,
          "taker_buy_base": 22869.99,
          "taker_buy_quote": 25568.22814
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 1.127,
          "high": 1.138,
          "low": 1.093,
          "close": 1.093,
          "volume": 36935.35,
          "close_time": 1763765999999,
          "quote_volume": 41419.21051,
          "trades": 317,
          "taker_buy_base": 17753.62,
          "taker_buy_quote": 19916.05777
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 1.094,
          "high": 1.153,
          "low": 1.072,
          "close": 1.153,
          "volume": 37651.1,
          "close_time": 1763769599999,
          "quote_volume": 41743.46707,
          "trades": 385,
          "taker_buy_base": 18945.89,
          "taker_buy_quote": 21105.8254
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 1.152,
          "high": 1.257,
          "low": 1.135,
          "close": 1.163,
          "volume": 278694.44,
          "close_time": 1763773199999,
          "quote_volume": 333587.40036,
          "trades": 3006,
          "taker_buy_base": 144920.31,
          "taker_buy_quote": 174219.68
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 1.167,
          "high": 1.2,
          "low": 1.147,
          "close": 1.184,
          "volume": 78636.5,
          "close_time": 1763776799999,
          "quote_volume": 92928.27736,
          "trades": 888,
          "taker_buy_base": 48796.21,
          "taker_buy_quote": 57689.5786
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 1.183,
          "high": 1.217,
          "low": 1.167,
          "close": 1.207,
          "volume": 87020.44,
          "close_time": 1763780399999,
          "quote_volume": 104151.32188,
          "trades": 745,
          "taker_buy_base": 47232.87,
          "taker_buy_quote": 56554.76024
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 1.212,
          "high": 1.216,
          "low": 1.174,
          "close": 1.201,
          "volume": 35760.23,
          "close_time": 1763783999999,
          "quote_volume": 42551.8338,
          "trades": 524,
          "taker_buy_base": 15959.96,
          "taker_buy_quote": 19002.81096
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 1.201,
          "high": 1.21,
          "low": 1.175,
          "close": 1.193,
          "volume": 80045.15,
          "close_time": 1763787599999,
          "quote_volume": 95384.35201,
          "trades": 937,
          "taker_buy_base": 40282.28,
          "taker_buy_quote": 48041.67018
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 1.192,
          "high": 1.195,
          "low": 1.148,
          "close": 1.184,
          "volume": 42905.98,
          "close_time": 1763791199999,
          "quote_volume": 50403.86925,
          "trades": 638,
          "taker_buy_base": 19252.47,
          "taker_buy_quote": 22593.28036
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 1.185,
          "high": 1.222,
          "low": 1.164,
          "close": 1.214,
          "volume": 212300.43,
          "close_time": 1763794799999,
          "quote_volume": 254362.20855,
          "trades": 2407,
          "taker_buy_base": 113858.23,
          "taker_buy_quote": 136773.89847
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 1.214,
          "high": 1.218,
          "low": 1.188,
          "close": 1.199,
          "volume": 58511.57,
          "close_time": 1763798399999,
          "quote_volume": 70366.69022,
          "trades": 735,
          "taker_buy_base": 27284.4,
          "taker_buy_quote": 32823.33557
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 1.201,
          "high": 1.225,
          "low": 1.193,
          "close": 1.216,
          "volume": 70570.61,
          "close_time": 1763801999999,
          "quote_volume": 85200.05686,
          "trades": 933,
          "taker_buy_base": 36409.05,
          "taker_buy_quote": 43955.63913
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 1.214,
          "high": 1.223,
          "low": 1.197,
          "close": 1.214,
          "volume": 57851.17,
          "close_time": 1763805599999,
          "quote_volume": 69915.97276,
          "trades": 749,
          "taker_buy_base": 27061.96,
          "taker_buy_quote": 32688.76359
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 1.213,
          "high": 1.237,
          "low": 1.192,
          "close": 1.223,
          "volume": 109417.07,
          "close_time": 1763809199999,
          "quote_volume": 133734.37458,
          "trades": 1399,
          "taker_buy_base": 58088.59,
          "taker_buy_quote": 71134.99161
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 1.223,
          "high": 1.255,
          "low": 1.212,
          "close": 1.237,
          "volume": 83823.28,
          "close_time": 1763812799999,
          "quote_volume": 103328.13344,
          "trades": 1210,
          "taker_buy_base": 44769.62,
          "taker_buy_quote": 55152.06403
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 1.239,
          "high": 1.323,
          "low": 1.224,
          "close": 1.253,
          "volume": 211926.79,
          "close_time": 1763816399999,
          "quote_volume": 267167.02207,
          "trades": 2905,
          "taker_buy_base": 97195.79,
          "taker_buy_quote": 122645.21867
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 1.253,
          "high": 1.285,
          "low": 1.214,
          "close": 1.272,
          "volume": 142385.27,
          "close_time": 1763819999999,
          "quote_volume": 178481.48253,
          "trades": 1964,
          "taker_buy_base": 71774.95,
          "taker_buy_quote": 90177.04207
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 1.273,
          "high": 1.356,
          "low": 1.273,
          "close": 1.326,
          "volume": 384699.6,
          "close_time": 1763823599999,
          "quote_volume": 506907.4017,
          "trades": 4542,
          "taker_buy_base": 195911.55,
          "taker_buy_quote": 258396.18395
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 1.328,
          "high": 1.338,
          "low": 1.283,
          "close": 1.325,
          "volume": 179952.82,
          "close_time": 1763827199999,
          "quote_volume": 236810.66667,
          "trades": 2403,
          "taker_buy_base": 80438.85,
          "taker_buy_quote": 105944.74994
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 1.323,
          "high": 1.435,
          "low": 1.295,
          "close": 1.346,
          "volume": 277131.68,
          "close_time": 1763830799999,
          "quote_volume": 376400.84827,
          "trades": 4312,
          "taker_buy_base": 131244.79,
          "taker_buy_quote": 178742.53369
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 1.349,
          "high": 1.367,
          "low": 1.325,
          "close": 1.344,
          "volume": 93355.76,
          "close_time": 1763834399999,
          "quote_volume": 125354.36285,
          "trades": 1345,
          "taker_buy_base": 51146.41,
          "taker_buy_quote": 68685.75033
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 1.337,
          "high": 1.337,
          "low": 1.284,
          "close": 1.294,
          "volume": 84228.07,
          "close_time": 1763837999999,
          "quote_volume": 110335.09079,
          "trades": 1096,
          "taker_buy_base": 41756.48,
          "taker_buy_quote": 54672.21978
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 1.292,
          "high": 1.304,
          "low": 1.276,
          "close": 1.28,
          "volume": 28134.29,
          "close_time": 1763841599999,
          "quote_volume": 36330.25524,
          "trades": 430,
          "taker_buy_base": 16070.38,
          "taker_buy_quote": 20759.79101
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 1.282,
          "high": 1.292,
          "low": 1.266,
          "close": 1.276,
          "volume": 26179.39,
          "close_time": 1763845199999,
          "quote_volume": 33439.40258,
          "trades": 394,
          "taker_buy_base": 12638.96,
          "taker_buy_quote": 16162.98459
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 1.275,
          "high": 1.301,
          "low": 1.261,
          "close": 1.272,
          "volume": 43458.4,
          "close_time": 1763848799999,
          "quote_volume": 55688.25707,
          "trades": 577,
          "taker_buy_base": 18802.39,
          "taker_buy_quote": 24099.47175
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 1.273,
          "high": 1.275,
          "low": 1.244,
          "close": 1.261,
          "volume": 68127.68,
          "close_time": 1763852399999,
          "quote_volume": 85530.411,
          "trades": 555,
          "taker_buy_base": 35181.71,
          "taker_buy_quote": 44187.58647
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 1.26,
          "high": 1.297,
          "low": 1.26,
          "close": 1.268,
          "volume": 33166.29,
          "close_time": 1763855999999,
          "quote_volume": 42345.2763,
          "trades": 397,
          "taker_buy_base": 15971.94,
          "taker_buy_quote": 20390.91262
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 1.266,
          "high": 1.483,
          "low": 1.255,
          "close": 1.479,
          "volume": 469886.43,
          "close_time": 1763859599999,
          "quote_volume": 651296.0551,
          "trades": 5407,
          "taker_buy_base": 244352.22,
          "taker_buy_quote": 338406.39028
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 1.477,
          "high": 1.626,
          "low": 1.455,
          "close": 1.481,
          "volume": 528601.44,
          "close_time": 1763863199999,
          "quote_volume": 806843.36551,
          "trades": 6251,
          "taker_buy_base": 234942.89,
          "taker_buy_quote": 359676.49132
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 1.48,
          "high": 1.501,
          "low": 1.413,
          "close": 1.441,
          "volume": 165842.0,
          "close_time": 1763866799999,
          "quote_volume": 240765.61059,
          "trades": 2257,
          "taker_buy_base": 83827.12,
          "taker_buy_quote": 121799.79837
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 1.442,
          "high": 1.487,
          "low": 1.417,
          "close": 1.436,
          "volume": 98467.92,
          "close_time": 1763870399999,
          "quote_volume": 142126.35043,
          "trades": 1262,
          "taker_buy_base": 50922.55,
          "taker_buy_quote": 73696.94609
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 1.436,
          "high": 1.436,
          "low": 1.304,
          "close": 1.314,
          "volume": 148452.55,
          "close_time": 1763873999999,
          "quote_volume": 202497.19242,
          "trades": 1605,
          "taker_buy_base": 64839.65,
          "taker_buy_quote": 88546.87406
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 1.315,
          "high": 1.32,
          "low": 1.217,
          "close": 1.237,
          "volume": 148183.12,
          "close_time": 1763877599999,
          "quote_volume": 188260.96303,
          "trades": 1392,
          "taker_buy_base": 74284.52,
          "taker_buy_quote": 94324.14171
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 1.232,
          "high": 1.391,
          "low": 1.227,
          "close": 1.304,
          "volume": 184178.27,
          "close_time": 1763881199999,
          "quote_volume": 234538.47281,
          "trades": 1832,
          "taker_buy_base": 104828.19,
          "taker_buy_quote": 133711.2615
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 1.305,
          "high": 1.376,
          "low": 1.29,
          "close": 1.303,
          "volume": 137363.68,
          "close_time": 1763884799999,
          "quote_volume": 182307.9166,
          "trades": 1749,
          "taker_buy_base": 60055.51,
          "taker_buy_quote": 79844.52317
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 1.302,
          "high": 1.331,
          "low": 1.288,
          "close": 1.31,
          "volume": 116256.34,
          "close_time": 1763888399999,
          "quote_volume": 152026.95402,
          "trades": 1149,
          "taker_buy_base": 53438.58,
          "taker_buy_quote": 70051.35056
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 1.309,
          "high": 1.319,
          "low": 1.282,
          "close": 1.285,
          "volume": 70431.52,
          "close_time": 1763891999999,
          "quote_volume": 92053.07565,
          "trades": 887,
          "taker_buy_base": 31361.45,
          "taker_buy_quote": 40974.88727
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 1.285,
          "high": 1.29,
          "low": 1.242,
          "close": 1.271,
          "volume": 67327.62,
          "close_time": 1763895599999,
          "quote_volume": 85768.41263,
          "trades": 915,
          "taker_buy_base": 33167.75,
          "taker_buy_quote": 42268.13669
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 1.27,
          "high": 1.28,
          "low": 1.253,
          "close": 1.265,
          "volume": 50122.59,
          "close_time": 1763899199999,
          "quote_volume": 63600.14586,
          "trades": 739,
          "taker_buy_base": 28421.5,
          "taker_buy_quote": 36103.06362
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 1.267,
          "high": 1.276,
          "low": 1.253,
          "close": 1.259,
          "volume": 27936.78,
          "close_time": 1763902799999,
          "quote_volume": 35309.48133,
          "trades": 479,
          "taker_buy_base": 11126.64,
          "taker_buy_quote": 14067.68953
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 1.259,
          "high": 1.297,
          "low": 1.251,
          "close": 1.271,
          "volume": 112605.96,
          "close_time": 1763906399999,
          "quote_volume": 143108.50107,
          "trades": 1294,
          "taker_buy_base": 58235.58,
          "taker_buy_quote": 74097.74594
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 1.271,
          "high": 1.293,
          "low": 1.259,
          "close": 1.275,
          "volume": 37581.34,
          "close_time": 1763909999999,
          "quote_volume": 47936.20809,
          "trades": 630,
          "taker_buy_base": 22677.17,
          "taker_buy_quote": 28937.72018
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 1.275,
          "high": 1.29,
          "low": 1.271,
          "close": 1.284,
          "volume": 46159.62,
          "close_time": 1763913599999,
          "quote_volume": 59100.24188,
          "trades": 748,
          "taker_buy_base": 22378.29,
          "taker_buy_quote": 28657.41086
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 1.282,
          "high": 1.299,
          "low": 1.272,
          "close": 1.272,
          "volume": 29827.01,
          "close_time": 1763917199999,
          "quote_volume": 38354.08092,
          "trades": 586,
          "taker_buy_base": 12882.02,
          "taker_buy_quote": 16559.76267
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 1.273,
          "high": 1.287,
          "low": 1.271,
          "close": 1.284,
          "volume": 15872.25,
          "close_time": 1763920799999,
          "quote_volume": 20288.88432,
          "trades": 348,
          "taker_buy_base": 6804.43,
          "taker_buy_quote": 8696.13969
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 1.284,
          "high": 1.294,
          "low": 1.278,
          "close": 1.288,
          "volume": 14938.08,
          "close_time": 1763924399999,
          "quote_volume": 19226.11312,
          "trades": 329,
          "taker_buy_base": 7287.07,
          "taker_buy_quote": 9375.1774
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 1.288,
          "high": 1.304,
          "low": 1.286,
          "close": 1.288,
          "volume": 15540.59,
          "close_time": 1763927999999,
          "quote_volume": 20113.48181,
          "trades": 339,
          "taker_buy_base": 8340.56,
          "taker_buy_quote": 10792.62296
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 1.286,
          "high": 1.308,
          "low": 1.286,
          "close": 1.305,
          "volume": 15907.16,
          "close_time": 1763931599999,
          "quote_volume": 20644.68469,
          "trades": 338,
          "taker_buy_base": 8355.75,
          "taker_buy_quote": 10849.24036
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 1.307,
          "high": 1.307,
          "low": 1.287,
          "close": 1.299,
          "volume": 12231.57,
          "close_time": 1763935199999,
          "quote_volume": 15859.86358,
          "trades": 229,
          "taker_buy_base": 5915.16,
          "taker_buy_quote": 7673.30554
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 1.299,
          "high": 1.315,
          "low": 1.279,
          "close": 1.311,
          "volume": 22524.97,
          "close_time": 1763938799999,
          "quote_volume": 29096.78427,
          "trades": 267,
          "taker_buy_base": 15976.16,
          "taker_buy_quote": 20658.00147
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 1.313,
          "high": 1.313,
          "low": 1.292,
          "close": 1.312,
          "volume": 41370.8,
          "close_time": 1763942399999,
          "quote_volume": 53934.52583,
          "trades": 611,
          "taker_buy_base": 25668.65,
          "taker_buy_quote": 33472.67213
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 1.31,
          "high": 1.37,
          "low": 1.271,
          "close": 1.273,
          "volume": 293716.34,
          "close_time": 1763945999999,
          "quote_volume": 388843.40252,
          "trades": 3556,
          "taker_buy_base": 148932.37,
          "taker_buy_quote": 198252.65988
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 1.272,
          "high": 1.29,
          "low": 1.236,
          "close": 1.252,
          "volume": 73460.76,
          "close_time": 1763949599999,
          "quote_volume": 92426.31834,
          "trades": 924,
          "taker_buy_base": 21380.47,
          "taker_buy_quote": 26894.00306
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 1.251,
          "high": 1.264,
          "low": 1.245,
          "close": 1.247,
          "volume": 38687.61,
          "close_time": 1763953199999,
          "quote_volume": 48606.85507,
          "trades": 511,
          "taker_buy_base": 21310.81,
          "taker_buy_quote": 26788.64203
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 1.248,
          "high": 1.264,
          "low": 1.236,
          "close": 1.263,
          "volume": 30263.92,
          "close_time": 1763956799999,
          "quote_volume": 37784.60724,
          "trades": 503,
          "taker_buy_base": 16602.44,
          "taker_buy_quote": 20735.33764
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 1.261,
          "high": 1.261,
          "low": 1.239,
          "close": 1.253,
          "volume": 23674.69,
          "close_time": 1763960399999,
          "quote_volume": 29601.39388,
          "trades": 453,
          "taker_buy_base": 11855.27,
          "taker_buy_quote": 14834.76185
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 1.252,
          "high": 1.287,
          "low": 1.25,
          "close": 1.281,
          "volume": 32605.6,
          "close_time": 1763963999999,
          "quote_volume": 41332.96217,
          "trades": 527,
          "taker_buy_base": 18611.06,
          "taker_buy_quote": 23588.01157
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 1.281,
          "high": 1.288,
          "low": 1.251,
          "close": 1.262,
          "volume": 26385.59,
          "close_time": 1763967599999,
          "quote_volume": 33474.58383,
          "trades": 474,
          "taker_buy_base": 11817.02,
          "taker_buy_quote": 15002.76135
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 1.259,
          "high": 1.262,
          "low": 1.251,
          "close": 1.253,
          "volume": 17666.54,
          "close_time": 1763971199999,
          "quote_volume": 22197.85934,
          "trades": 382,
          "taker_buy_base": 7559.23,
          "taker_buy_quote": 9499.53973
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 1.254,
          "high": 1.255,
          "low": 1.241,
          "close": 1.248,
          "volume": 14812.99,
          "close_time": 1763974799999,
          "quote_volume": 18473.96879,
          "trades": 284,
          "taker_buy_base": 7178.21,
          "taker_buy_quote": 8949.87197
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 1.248,
          "high": 1.25,
          "low": 1.218,
          "close": 1.223,
          "volume": 33381.81,
          "close_time": 1763978399999,
          "quote_volume": 41127.57222,
          "trades": 522,
          "taker_buy_base": 12590.55,
          "taker_buy_quote": 15509.76136
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 1.223,
          "high": 1.227,
          "low": 1.216,
          "close": 1.223,
          "volume": 13166.6,
          "close_time": 1763981999999,
          "quote_volume": 16085.57607,
          "trades": 263,
          "taker_buy_base": 6701.07,
          "taker_buy_quote": 8186.46145
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 1.224,
          "high": 1.231,
          "low": 1.217,
          "close": 1.217,
          "volume": 10126.38,
          "close_time": 1763985599999,
          "quote_volume": 12381.55127,
          "trades": 194,
          "taker_buy_base": 5735.15,
          "taker_buy_quote": 7012.91027
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 1.216,
          "high": 1.224,
          "low": 1.208,
          "close": 1.21,
          "volume": 22562.57,
          "close_time": 1763989199999,
          "quote_volume": 27421.85701,
          "trades": 404,
          "taker_buy_base": 12600.09,
          "taker_buy_quote": 15322.56446
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 1.21,
          "high": 1.23,
          "low": 1.21,
          "close": 1.225,
          "volume": 19779.27,
          "close_time": 1763992799999,
          "quote_volume": 24111.62756,
          "trades": 344,
          "taker_buy_base": 11111.47,
          "taker_buy_quote": 13552.44052
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 1.224,
          "high": 1.226,
          "low": 1.196,
          "close": 1.209,
          "volume": 36810.16,
          "close_time": 1763996399999,
          "quote_volume": 44646.9576,
          "trades": 613,
          "taker_buy_base": 19169.22,
          "taker_buy_quote": 23265.66414
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 1.211,
          "high": 1.216,
          "low": 1.195,
          "close": 1.208,
          "volume": 25100.84,
          "close_time": 1763999999999,
          "quote_volume": 30277.89681,
          "trades": 501,
          "taker_buy_base": 16188.98,
          "taker_buy_quote": 19526.25732
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 1.209,
          "high": 1.228,
          "low": 1.209,
          "close": 1.221,
          "volume": 16709.03,
          "close_time": 1764003599999,
          "quote_volume": 20395.04725,
          "trades": 349,
          "taker_buy_base": 8799.3,
          "taker_buy_quote": 10736.52244
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 1.22,
          "high": 1.245,
          "low": 1.213,
          "close": 1.242,
          "volume": 29559.96,
          "close_time": 1764007199999,
          "quote_volume": 36308.56337,
          "trades": 479,
          "taker_buy_base": 14511.47,
          "taker_buy_quote": 17840.30038
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 1.242,
          "high": 1.25,
          "low": 1.237,
          "close": 1.243,
          "volume": 22430.61,
          "close_time": 1764010799999,
          "quote_volume": 27878.11584,
          "trades": 313,
          "taker_buy_base": 12752.02,
          "taker_buy_quote": 15857.30103
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 1.243,
          "high": 1.247,
          "low": 1.233,
          "close": 1.236,
          "volume": 17225.89,
          "close_time": 1764014399999,
          "quote_volume": 21345.67627,
          "trades": 259,
          "taker_buy_base": 7120.92,
          "taker_buy_quote": 8830.46985
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 1.237,
          "high": 1.243,
          "low": 1.231,
          "close": 1.242,
          "volume": 11205.16,
          "close_time": 1764017999999,
          "quote_volume": 13870.953,
          "trades": 255,
          "taker_buy_base": 4428.52,
          "taker_buy_quote": 5482.04
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 1.242,
          "high": 1.249,
          "low": 1.232,
          "close": 1.243,
          "volume": 22534.91,
          "close_time": 1764021599999,
          "quote_volume": 27988.39177,
          "trades": 387,
          "taker_buy_base": 12161.22,
          "taker_buy_quote": 15108.97764
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 1.242,
          "high": 1.262,
          "low": 1.241,
          "close": 1.26,
          "volume": 26066.91,
          "close_time": 1764025199999,
          "quote_volume": 32610.29844,
          "trades": 337,
          "taker_buy_base": 16386.3,
          "taker_buy_quote": 20514.12487
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 1.261,
          "high": 1.276,
          "low": 1.259,
          "close": 1.264,
          "volume": 50252.46,
          "close_time": 1764028799999,
          "quote_volume": 63653.99336,
          "trades": 607,
          "taker_buy_base": 24035.48,
          "taker_buy_quote": 30493.55749
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 1.261,
          "high": 1.282,
          "low": 1.216,
          "close": 1.22,
          "volume": 110286.37,
          "close_time": 1764032399999,
          "quote_volume": 137719.97109,
          "trades": 1464,
          "taker_buy_base": 49862.34,
          "taker_buy_quote": 62339.97947
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 1.22,
          "high": 1.237,
          "low": 1.215,
          "close": 1.23,
          "volume": 19906.98,
          "close_time": 1764035999999,
          "quote_volume": 24452.49664,
          "trades": 388,
          "taker_buy_base": 9539.49,
          "taker_buy_quote": 11726.8408
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 1.226,
          "high": 1.228,
          "low": 1.211,
          "close": 1.228,
          "volume": 14291.7,
          "close_time": 1764039599999,
          "quote_volume": 17411.72241,
          "trades": 266,
          "taker_buy_base": 7256.82,
          "taker_buy_quote": 8839.2433
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 1.227,
          "high": 1.237,
          "low": 1.221,
          "close": 1.224,
          "volume": 10422.64,
          "close_time": 1764043199999,
          "quote_volume": 12809.0271,
          "trades": 202,
          "taker_buy_base": 5789.76,
          "taker_buy_quote": 7114.7952
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 1.223,
          "high": 1.227,
          "low": 1.215,
          "close": 1.218,
          "volume": 11414.83,
          "close_time": 1764046799999,
          "quote_volume": 13937.11215,
          "trades": 229,
          "taker_buy_base": 5723.77,
          "taker_buy_quote": 6987.03915
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 1.218,
          "high": 1.223,
          "low": 1.201,
          "close": 1.204,
          "volume": 56769.52,
          "close_time": 1764050399999,
          "quote_volume": 68637.34391,
          "trades": 561,
          "taker_buy_base": 15175.55,
          "taker_buy_quote": 18376.36119
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 1.204,
          "high": 1.206,
          "low": 1.184,
          "close": 1.199,
          "volume": 51435.09,
          "close_time": 1764053999999,
          "quote_volume": 61409.84196,
          "trades": 513,
          "taker_buy_base": 19224.04,
          "taker_buy_quote": 22962.09872
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 1.199,
          "high": 1.214,
          "low": 1.198,
          "close": 1.211,
          "volume": 21034.96,
          "close_time": 1764057599999,
          "quote_volume": 25353.02957,
          "trades": 391,
          "taker_buy_base": 8103.29,
          "taker_buy_quote": 9766.57611
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 1.212,
          "high": 1.22,
          "low": 1.192,
          "close": 1.193,
          "volume": 18781.92,
          "close_time": 1764061199999,
          "quote_volume": 22651.08044,
          "trades": 342,
          "taker_buy_base": 7276.79,
          "taker_buy_quote": 8782.254
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 1.193,
          "high": 1.203,
          "low": 1.183,
          "close": 1.199,
          "volume": 8973.88,
          "close_time": 1764064799999,
          "quote_volume": 10705.42313,
          "trades": 170,
          "taker_buy_base": 3233.03,
          "taker_buy_quote": 3852.31575
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 1.198,
          "high": 1.204,
          "low": 1.193,
          "close": 1.196,
          "volume": 13131.29,
          "close_time": 1764068399999,
          "quote_volume": 15706.17504,
          "trades": 178,
          "taker_buy_base": 5715.39,
          "taker_buy_quote": 6834.17949
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 1.197,
          "high": 1.198,
          "low": 1.191,
          "close": 1.195,
          "volume": 5943.03,
          "close_time": 1764071999999,
          "quote_volume": 7097.37382,
          "trades": 115,
          "taker_buy_base": 2143.64,
          "taker_buy_quote": 2558.84249
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 1.195,
          "high": 1.21,
          "low": 1.193,
          "close": 1.197,
          "volume": 18554.09,
          "close_time": 1764075599999,
          "quote_volume": 22278.63355,
          "trades": 277,
          "taker_buy_base": 11214.53,
          "taker_buy_quote": 13467.24668
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 1.197,
          "high": 1.202,
          "low": 1.186,
          "close": 1.19,
          "volume": 17640.23,
          "close_time": 1764079199999,
          "quote_volume": 21057.12952,
          "trades": 238,
          "taker_buy_base": 8549.19,
          "taker_buy_quote": 10213.96688
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 1.191,
          "high": 1.191,
          "low": 1.174,
          "close": 1.182,
          "volume": 17938.11,
          "close_time": 1764082799999,
          "quote_volume": 21205.18536,
          "trades": 306,
          "taker_buy_base": 8427.89,
          "taker_buy_quote": 9961.682
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 1.18,
          "high": 1.194,
          "low": 1.176,
          "close": 1.184,
          "volume": 13503.65,
          "close_time": 1764086399999,
          "quote_volume": 16000.14202,
          "trades": 237,
          "taker_buy_base": 6723.46,
          "taker_buy_quote": 7971.34544
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 1.184,
          "high": 1.195,
          "low": 1.183,
          "close": 1.193,
          "volume": 26034.32,
          "close_time": 1764089999999,
          "quote_volume": 30932.44581,
          "trades": 225,
          "taker_buy_base": 6826.31,
          "taker_buy_quote": 8136.93562
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 1.192,
          "high": 1.203,
          "low": 1.191,
          "close": 1.2,
          "volume": 7862.65,
          "close_time": 1764093599999,
          "quote_volume": 9416.41531,
          "trades": 224,
          "taker_buy_base": 2445.59,
          "taker_buy_quote": 2928.37339
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 1.199,
          "high": 1.201,
          "low": 1.19,
          "close": 1.193,
          "volume": 19421.18,
          "close_time": 1764097199999,
          "quote_volume": 23216.16866,
          "trades": 264,
          "taker_buy_base": 9755.44,
          "taker_buy_quote": 11678.44487
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 1.192,
          "high": 1.194,
          "low": 1.18,
          "close": 1.191,
          "volume": 9778.11,
          "close_time": 1764100799999,
          "quote_volume": 11598.50627,
          "trades": 271,
          "taker_buy_base": 6025.18,
          "taker_buy_quote": 7150.27568
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 1.193,
          "high": 1.205,
          "low": 1.188,
          "close": 1.204,
          "volume": 10940.56,
          "close_time": 1764104399999,
          "quote_volume": 13109.03425,
          "trades": 234,
          "taker_buy_base": 7319.84,
          "taker_buy_quote": 8779.81924
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 1.203,
          "high": 1.205,
          "low": 1.197,
          "close": 1.201,
          "volume": 10401.22,
          "close_time": 1764107999999,
          "quote_volume": 12489.28038,
          "trades": 161,
          "taker_buy_base": 7168.92,
          "taker_buy_quote": 8610.61516
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 1.2,
          "high": 1.217,
          "low": 1.197,
          "close": 1.216,
          "volume": 18610.7,
          "close_time": 1764111599999,
          "quote_volume": 22393.61198,
          "trades": 195,
          "taker_buy_base": 4327.76,
          "taker_buy_quote": 5210.47993
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 1.213,
          "high": 1.244,
          "low": 1.213,
          "close": 1.235,
          "volume": 19913.59,
          "close_time": 1764115199999,
          "quote_volume": 24492.35581,
          "trades": 257,
          "taker_buy_base": 5909.16,
          "taker_buy_quote": 7266.96568
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 1.231,
          "high": 1.234,
          "low": 1.204,
          "close": 1.215,
          "volume": 21431.71,
          "close_time": 1764118799999,
          "quote_volume": 26110.59712,
          "trades": 365,
          "taker_buy_base": 11085.79,
          "taker_buy_quote": 13500.58428
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 1.218,
          "high": 1.218,
          "low": 1.2,
          "close": 1.203,
          "volume": 5408.4,
          "close_time": 1764122399999,
          "quote_volume": 6537.13759,
          "trades": 172,
          "taker_buy_base": 2392.33,
          "taker_buy_quote": 2893.45636
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 1.204,
          "high": 1.22,
          "low": 1.204,
          "close": 1.216,
          "volume": 5413.2,
          "close_time": 1764125999999,
          "quote_volume": 6555.55153,
          "trades": 149,
          "taker_buy_base": 2610.47,
          "taker_buy_quote": 3161.09033
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 1.217,
          "high": 1.23,
          "low": 1.207,
          "close": 1.21,
          "volume": 5919.13,
          "close_time": 1764129599999,
          "quote_volume": 7219.12337,
          "trades": 154,
          "taker_buy_base": 2914.25,
          "taker_buy_quote": 3549.14533
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 1.208,
          "high": 1.215,
          "low": 1.202,
          "close": 1.214,
          "volume": 3867.32,
          "close_time": 1764133199999,
          "quote_volume": 4674.67078,
          "trades": 110,
          "taker_buy_base": 2300.36,
          "taker_buy_quote": 2779.29617
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 1.211,
          "high": 1.232,
          "low": 1.207,
          "close": 1.22,
          "volume": 12848.19,
          "close_time": 1764136799999,
          "quote_volume": 15714.52989,
          "trades": 195,
          "taker_buy_base": 7923.05,
          "taker_buy_quote": 9695.03448
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 1.218,
          "high": 1.219,
          "low": 1.205,
          "close": 1.207,
          "volume": 13856.77,
          "close_time": 1764140399999,
          "quote_volume": 16755.60775,
          "trades": 253,
          "taker_buy_base": 3024.42,
          "taker_buy_quote": 3657.11694
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 1.204,
          "high": 1.209,
          "low": 1.2,
          "close": 1.206,
          "volume": 4629.03,
          "close_time": 1764143999999,
          "quote_volume": 5564.8067,
          "trades": 76,
          "taker_buy_base": 1116.99,
          "taker_buy_quote": 1344.90419
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 1.204,
          "high": 1.204,
          "low": 1.182,
          "close": 1.183,
          "volume": 11141.38,
          "close_time": 1764147599999,
          "quote_volume": 13269.89646,
          "trades": 218,
          "taker_buy_base": 5155.1,
          "taker_buy_quote": 6142.77942
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 1.183,
          "high": 1.183,
          "low": 1.157,
          "close": 1.169,
          "volume": 18868.79,
          "close_time": 1764151199999,
          "quote_volume": 21986.74974,
          "trades": 300,
          "taker_buy_base": 7388.85,
          "taker_buy_quote": 8613.88204
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 1.168,
          "high": 1.178,
          "low": 1.165,
          "close": 1.171,
          "volume": 7747.63,
          "close_time": 1764154799999,
          "quote_volume": 9079.4726,
          "trades": 172,
          "taker_buy_base": 3233.23,
          "taker_buy_quote": 3789.07153
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 1.169,
          "high": 1.197,
          "low": 1.169,
          "close": 1.187,
          "volume": 43174.51,
          "close_time": 1764158399999,
          "quote_volume": 51024.58311,
          "trades": 370,
          "taker_buy_base": 25310.97,
          "taker_buy_quote": 29888.78591
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 1.186,
          "high": 1.201,
          "low": 1.175,
          "close": 1.178,
          "volume": 55647.32,
          "close_time": 1764161999999,
          "quote_volume": 66071.38815,
          "trades": 530,
          "taker_buy_base": 36189.07,
          "taker_buy_quote": 42916.22453
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 1.176,
          "high": 1.18,
          "low": 1.17,
          "close": 1.177,
          "volume": 7472.52,
          "close_time": 1764165599999,
          "quote_volume": 8773.36487,
          "trades": 140,
          "taker_buy_base": 3226.4,
          "taker_buy_quote": 3791.35833
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 1.175,
          "high": 1.187,
          "low": 1.17,
          "close": 1.18,
          "volume": 7871.44,
          "close_time": 1764169199999,
          "quote_volume": 9276.19121,
          "trades": 179,
          "taker_buy_base": 3636.25,
          "taker_buy_quote": 4288.24438
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 1.181,
          "high": 1.197,
          "low": 1.178,
          "close": 1.195,
          "volume": 13884.6,
          "close_time": 1764172799999,
          "quote_volume": 16471.30666,
          "trades": 242,
          "taker_buy_base": 7965.29,
          "taker_buy_quote": 9447.06483
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 1.196,
          "high": 1.196,
          "low": 1.179,
          "close": 1.188,
          "volume": 10217.05,
          "close_time": 1764176399999,
          "quote_volume": 12139.46248,
          "trades": 165,
          "taker_buy_base": 4226.99,
          "taker_buy_quote": 5018.0472
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 1.189,
          "high": 1.213,
          "low": 1.188,
          "close": 1.206,
          "volume": 14321.21,
          "close_time": 1764179999999,
          "quote_volume": 17240.20586,
          "trades": 198,
          "taker_buy_base": 7405.59,
          "taker_buy_quote": 8894.47445
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 1.206,
          "high": 1.219,
          "low": 1.197,
          "close": 1.213,
          "volume": 50432.47,
          "close_time": 1764183599999,
          "quote_volume": 60745.02101,
          "trades": 347,
          "taker_buy_base": 24575.76,
          "taker_buy_quote": 29641.50206
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 1.212,
          "high": 1.212,
          "low": 1.203,
          "close": 1.204,
          "volume": 7866.59,
          "close_time": 1764187199999,
          "quote_volume": 9492.69936,
          "trades": 163,
          "taker_buy_base": 2856.97,
          "taker_buy_quote": 3448.89568
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 1.204,
          "high": 1.209,
          "low": 1.199,
          "close": 1.204,
          "volume": 4684.16,
          "close_time": 1764190799999,
          "quote_volume": 5639.44878,
          "trades": 90,
          "taker_buy_base": 2564.1,
          "taker_buy_quote": 3085.29656
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 1.204,
          "high": 1.215,
          "low": 1.204,
          "close": 1.208,
          "volume": 6016.48,
          "close_time": 1764194399999,
          "quote_volume": 7279.4107,
          "trades": 103,
          "taker_buy_base": 2612.53,
          "taker_buy_quote": 3163.19591
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 1.209,
          "high": 1.21,
          "low": 1.205,
          "close": 1.21,
          "volume": 3197.68,
          "close_time": 1764197999999,
          "quote_volume": 3859.67917,
          "trades": 46,
          "taker_buy_base": 958.12,
          "taker_buy_quote": 1156.44078
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 1.212,
          "high": 1.217,
          "low": 1.205,
          "close": 1.209,
          "volume": 10702.12,
          "close_time": 1764201599999,
          "quote_volume": 12970.43725,
          "trades": 136,
          "taker_buy_base": 6006.1,
          "taker_buy_quote": 7283.03343
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 1.208,
          "high": 1.209,
          "low": 1.195,
          "close": 1.202,
          "volume": 12149.88,
          "close_time": 1764205199999,
          "quote_volume": 14599.19623,
          "trades": 173,
          "taker_buy_base": 5211.44,
          "taker_buy_quote": 6266.83764
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 1.201,
          "high": 1.208,
          "low": 1.191,
          "close": 1.197,
          "volume": 19364.61,
          "close_time": 1764208799999,
          "quote_volume": 23173.35461,
          "trades": 221,
          "taker_buy_base": 10182.64,
          "taker_buy_quote": 12198.14171
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 1.197,
          "high": 1.206,
          "low": 1.192,
          "close": 1.199,
          "volume": 25334.0,
          "close_time": 1764212399999,
          "quote_volume": 30413.10328,
          "trades": 233,
          "taker_buy_base": 12492.87,
          "taker_buy_quote": 15003.95847
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 1.199,
          "high": 1.199,
          "low": 1.182,
          "close": 1.186,
          "volume": 19795.11,
          "close_time": 1764215999999,
          "quote_volume": 23536.19468,
          "trades": 250,
          "taker_buy_base": 7660.35,
          "taker_buy_quote": 9108.06432
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 1.186,
          "high": 1.196,
          "low": 1.185,
          "close": 1.186,
          "volume": 13510.41,
          "close_time": 1764219599999,
          "quote_volume": 16075.7466,
          "trades": 127,
          "taker_buy_base": 6936.12,
          "taker_buy_quote": 8265.39434
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 1.187,
          "high": 1.189,
          "low": 1.181,
          "close": 1.186,
          "volume": 7167.93,
          "close_time": 1764223199999,
          "quote_volume": 8492.82651,
          "trades": 123,
          "taker_buy_base": 1689.94,
          "taker_buy_quote": 2002.42198
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 1.185,
          "high": 1.198,
          "low": 1.185,
          "close": 1.193,
          "volume": 9011.99,
          "close_time": 1764226799999,
          "quote_volume": 10749.15918,
          "trades": 129,
          "taker_buy_base": 5376.66,
          "taker_buy_quote": 6411.62812
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 1.191,
          "high": 1.2,
          "low": 1.18,
          "close": 1.188,
          "volume": 18418.59,
          "close_time": 1764230399999,
          "quote_volume": 21844.41442,
          "trades": 236,
          "taker_buy_base": 10206.18,
          "taker_buy_quote": 12116.03759
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 1.188,
          "high": 1.188,
          "low": 1.182,
          "close": 1.187,
          "volume": 13480.5,
          "close_time": 1764233999999,
          "quote_volume": 15980.39843,
          "trades": 171,
          "taker_buy_base": 8933.32,
          "taker_buy_quote": 10590.82614
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 1.188,
          "high": 1.19,
          "low": 1.184,
          "close": 1.185,
          "volume": 7431.78,
          "close_time": 1764237599999,
          "quote_volume": 8822.30125,
          "trades": 158,
          "taker_buy_base": 3192.36,
          "taker_buy_quote": 3790.24156
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 1.184,
          "high": 1.205,
          "low": 1.183,
          "close": 1.192,
          "volume": 23877.62,
          "close_time": 1764241199999,
          "quote_volume": 28514.55898,
          "trades": 297,
          "taker_buy_base": 14056.14,
          "taker_buy_quote": 16798.3753
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 1.192,
          "high": 1.201,
          "low": 1.184,
          "close": 1.184,
          "volume": 13170.25,
          "close_time": 1764244799999,
          "quote_volume": 15729.53262,
          "trades": 159,
          "taker_buy_base": 5419.99,
          "taker_buy_quote": 6469.04797
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 1.185,
          "high": 1.187,
          "low": 1.18,
          "close": 1.182,
          "volume": 11789.23,
          "close_time": 1764248399999,
          "quote_volume": 13939.91414,
          "trades": 146,
          "taker_buy_base": 4844.88,
          "taker_buy_quote": 5733.0528
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 1.182,
          "high": 1.188,
          "low": 1.182,
          "close": 1.185,
          "volume": 8893.99,
          "close_time": 1764251999999,
          "quote_volume": 10548.64352,
          "trades": 148,
          "taker_buy_base": 3659.11,
          "taker_buy_quote": 4340.52362
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 1.185,
          "high": 1.195,
          "low": 1.179,
          "close": 1.193,
          "volume": 6577.82,
          "close_time": 1764255599999,
          "quote_volume": 7794.85033,
          "trades": 122,
          "taker_buy_base": 2353.92,
          "taker_buy_quote": 2791.53498
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 1.192,
          "high": 1.207,
          "low": 1.188,
          "close": 1.203,
          "volume": 13540.16,
          "close_time": 1764259199999,
          "quote_volume": 16222.52959,
          "trades": 194,
          "taker_buy_base": 7337.9,
          "taker_buy_quote": 8785.52876
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 1.204,
          "high": 1.205,
          "low": 1.196,
          "close": 1.204,
          "volume": 7341.61,
          "close_time": 1764262799999,
          "quote_volume": 8821.18352,
          "trades": 157,
          "taker_buy_base": 3866.65,
          "taker_buy_quote": 4645.1037
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 1.203,
          "high": 1.207,
          "low": 1.202,
          "close": 1.203,
          "volume": 8588.58,
          "close_time": 1764266399999,
          "quote_volume": 10346.83476,
          "trades": 177,
          "taker_buy_base": 4654.0,
          "taker_buy_quote": 5607.03907
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 1.203,
          "high": 1.208,
          "low": 1.198,
          "close": 1.206,
          "volume": 5038.48,
          "close_time": 1764269999999,
          "quote_volume": 6054.38892,
          "trades": 140,
          "taker_buy_base": 2437.99,
          "taker_buy_quote": 2931.86385
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 1.206,
          "high": 1.228,
          "low": 1.206,
          "close": 1.227,
          "volume": 14590.32,
          "close_time": 1764273599999,
          "quote_volume": 17707.61458,
          "trades": 115,
          "taker_buy_base": 7544.98,
          "taker_buy_quote": 9171.39801
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 1.228,
          "high": 1.231,
          "low": 1.223,
          "close": 1.225,
          "volume": 8844.69,
          "close_time": 1764277199999,
          "quote_volume": 10843.66197,
          "trades": 111,
          "taker_buy_base": 4438.55,
          "taker_buy_quote": 5444.28154
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 1.224,
          "high": 1.234,
          "low": 1.218,
          "close": 1.229,
          "volume": 8162.36,
          "close_time": 1764280799999,
          "quote_volume": 9998.36171,
          "trades": 120,
          "taker_buy_base": 5288.6,
          "taker_buy_quote": 6481.64696
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 1.234,
          "high": 1.246,
          "low": 1.229,
          "close": 1.234,
          "volume": 16690.55,
          "close_time": 1764284399999,
          "quote_volume": 20644.11817,
          "trades": 133,
          "taker_buy_base": 7262.61,
          "taker_buy_quote": 8992.71862
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 1.232,
          "high": 1.247,
          "low": 1.232,
          "close": 1.243,
          "volume": 19838.99,
          "close_time": 1764287999999,
          "quote_volume": 24625.74603,
          "trades": 214,
          "taker_buy_base": 15338.85,
          "taker_buy_quote": 19042.63132
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 1.241,
          "high": 1.245,
          "low": 1.226,
          "close": 1.233,
          "volume": 25677.01,
          "close_time": 1764291599999,
          "quote_volume": 31720.4218,
          "trades": 342,
          "taker_buy_base": 13806.31,
          "taker_buy_quote": 17060.22924
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 1.231,
          "high": 1.244,
          "low": 1.221,
          "close": 1.228,
          "volume": 15317.26,
          "close_time": 1764295199999,
          "quote_volume": 18913.01278,
          "trades": 269,
          "taker_buy_base": 7014.6,
          "taker_buy_quote": 8668.10078
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 1.229,
          "high": 1.244,
          "low": 1.224,
          "close": 1.235,
          "volume": 22725.23,
          "close_time": 1764298799999,
          "quote_volume": 28003.56747,
          "trades": 355,
          "taker_buy_base": 11467.5,
          "taker_buy_quote": 14138.28668
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 1.233,
          "high": 1.251,
          "low": 1.23,
          "close": 1.234,
          "volume": 36536.04,
          "close_time": 1764302399999,
          "quote_volume": 45384.32968,
          "trades": 440,
          "taker_buy_base": 22844.13,
          "taker_buy_quote": 28380.36623
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 1.235,
          "high": 1.238,
          "low": 1.228,
          "close": 1.233,
          "volume": 10405.62,
          "close_time": 1764305999999,
          "quote_volume": 12827.05648,
          "trades": 178,
          "taker_buy_base": 5244.99,
          "taker_buy_quote": 6469.34555
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 1.232,
          "high": 1.242,
          "low": 1.227,
          "close": 1.227,
          "volume": 12353.54,
          "close_time": 1764309599999,
          "quote_volume": 15235.13109,
          "trades": 197,
          "taker_buy_base": 8275.74,
          "taker_buy_quote": 10203.97856
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 1.227,
          "high": 1.241,
          "low": 1.22,
          "close": 1.22,
          "volume": 17234.41,
          "close_time": 1764313199999,
          "quote_volume": 21203.29647,
          "trades": 271,
          "taker_buy_base": 8707.1,
          "taker_buy_quote": 10729.55812
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 1.22,
          "high": 1.227,
          "low": 1.212,
          "close": 1.214,
          "volume": 17686.39,
          "close_time": 1764316799999,
          "quote_volume": 21514.0688,
          "trades": 287,
          "taker_buy_base": 3625.21,
          "taker_buy_quote": 4419.81778
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 1.213,
          "high": 1.234,
          "low": 1.213,
          "close": 1.224,
          "volume": 9699.25,
          "close_time": 1764320399999,
          "quote_volume": 11890.04175,
          "trades": 154,
          "taker_buy_base": 4748.08,
          "taker_buy_quote": 5828.30587
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 1.226,
          "high": 1.237,
          "low": 1.222,
          "close": 1.23,
          "volume": 11508.35,
          "close_time": 1764323999999,
          "quote_volume": 14161.90104,
          "trades": 238,
          "taker_buy_base": 4094.9,
          "taker_buy_quote": 5039.28043
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 1.229,
          "high": 1.23,
          "low": 1.217,
          "close": 1.221,
          "volume": 27241.78,
          "close_time": 1764327599999,
          "quote_volume": 33266.57129,
          "trades": 341,
          "taker_buy_base": 10329.33,
          "taker_buy_quote": 12618.5365
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 1.221,
          "high": 1.222,
          "low": 1.198,
          "close": 1.202,
          "volume": 30577.85,
          "close_time": 1764331199999,
          "quote_volume": 36968.31793,
          "trades": 326,
          "taker_buy_base": 9212.94,
          "taker_buy_quote": 11141.1289
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 1.201,
          "high": 1.208,
          "low": 1.201,
          "close": 1.205,
          "volume": 7841.39,
          "close_time": 1764334799999,
          "quote_volume": 9450.5412,
          "trades": 176,
          "taker_buy_base": 5031.93,
          "taker_buy_quote": 6066.61143
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 1.205,
          "high": 1.211,
          "low": 1.194,
          "close": 1.202,
          "volume": 27096.63,
          "close_time": 1764338399999,
          "quote_volume": 32544.76129,
          "trades": 344,
          "taker_buy_base": 6863.11,
          "taker_buy_quote": 8245.25445
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 1.202,
          "high": 1.204,
          "low": 1.188,
          "close": 1.192,
          "volume": 20618.49,
          "close_time": 1764341999999,
          "quote_volume": 24711.86344,
          "trades": 331,
          "taker_buy_base": 4863.82,
          "taker_buy_quote": 5819.10718
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 1.194,
          "high": 1.197,
          "low": 1.185,
          "close": 1.193,
          "volume": 27731.65,
          "close_time": 1764345599999,
          "quote_volume": 32973.67212,
          "trades": 347,
          "taker_buy_base": 9591.73,
          "taker_buy_quote": 11409.5769
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 1.193,
          "high": 1.204,
          "low": 1.187,
          "close": 1.202,
          "volume": 12288.47,
          "close_time": 1764349199999,
          "quote_volume": 14658.90593,
          "trades": 222,
          "taker_buy_base": 6023.26,
          "taker_buy_quote": 7191.41588
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 1.202,
          "high": 1.205,
          "low": 1.194,
          "close": 1.201,
          "volume": 4087.43,
          "close_time": 1764352799999,
          "quote_volume": 4909.7094,
          "trades": 114,
          "taker_buy_base": 1774.88,
          "taker_buy_quote": 2132.08979
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 1.201,
          "high": 1.248,
          "low": 1.192,
          "close": 1.232,
          "volume": 137574.05,
          "close_time": 1764356399999,
          "quote_volume": 169153.31286,
          "trades": 991,
          "taker_buy_base": 40656.45,
          "taker_buy_quote": 49887.57333
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 1.23,
          "high": 1.233,
          "low": 1.207,
          "close": 1.221,
          "volume": 26520.65,
          "close_time": 1764359999999,
          "quote_volume": 32281.08203,
          "trades": 377,
          "taker_buy_base": 13839.17,
          "taker_buy_quote": 16861.09834
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 1.22,
          "high": 1.229,
          "low": 1.218,
          "close": 1.221,
          "volume": 12077.0,
          "close_time": 1764363599999,
          "quote_volume": 14760.15245,
          "trades": 186,
          "taker_buy_base": 5655.69,
          "taker_buy_quote": 6923.42284
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 1.22,
          "high": 1.243,
          "low": 1.213,
          "close": 1.226,
          "volume": 20142.99,
          "close_time": 1764367199999,
          "quote_volume": 24740.56171,
          "trades": 234,
          "taker_buy_base": 9948.87,
          "taker_buy_quote": 12221.69085
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 1.228,
          "high": 1.234,
          "low": 1.223,
          "close": 1.229,
          "volume": 10492.08,
          "close_time": 1764370799999,
          "quote_volume": 12894.95875,
          "trades": 167,
          "taker_buy_base": 4361.28,
          "taker_buy_quote": 5361.96587
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 1.233,
          "high": 1.242,
          "low": 1.225,
          "close": 1.232,
          "volume": 15331.85,
          "close_time": 1764374399999,
          "quote_volume": 18919.24321,
          "trades": 236,
          "taker_buy_base": 7560.53,
          "taker_buy_quote": 9329.22185
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 1.23,
          "high": 1.233,
          "low": 1.207,
          "close": 1.209,
          "volume": 14193.83,
          "close_time": 1764377999999,
          "quote_volume": 17307.1044,
          "trades": 236,
          "taker_buy_base": 4365.08,
          "taker_buy_quote": 5323.52184
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 1.21,
          "high": 1.223,
          "low": 1.21,
          "close": 1.221,
          "volume": 8570.67,
          "close_time": 1764381599999,
          "quote_volume": 10437.53959,
          "trades": 116,
          "taker_buy_base": 2621.58,
          "taker_buy_quote": 3186.27012
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 1.22,
          "high": 1.234,
          "low": 1.218,
          "close": 1.22,
          "volume": 20125.89,
          "close_time": 1764385199999,
          "quote_volume": 24663.29897,
          "trades": 230,
          "taker_buy_base": 12811.5,
          "taker_buy_quote": 15704.56202
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 1.219,
          "high": 1.224,
          "low": 1.212,
          "close": 1.221,
          "volume": 8106.86,
          "close_time": 1764388799999,
          "quote_volume": 9871.72672,
          "trades": 121,
          "taker_buy_base": 3457.4,
          "taker_buy_quote": 4207.29385
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 1.217,
          "high": 1.224,
          "low": 1.207,
          "close": 1.212,
          "volume": 5492.52,
          "close_time": 1764392399999,
          "quote_volume": 6666.93365,
          "trades": 96,
          "taker_buy_base": 2333.86,
          "taker_buy_quote": 2838.65996
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 1.211,
          "high": 1.214,
          "low": 1.205,
          "close": 1.207,
          "volume": 17434.94,
          "close_time": 1764395999999,
          "quote_volume": 21063.84599,
          "trades": 123,
          "taker_buy_base": 5760.31,
          "taker_buy_quote": 6960.4123
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 1.207,
          "high": 1.222,
          "low": 1.207,
          "close": 1.21,
          "volume": 34920.52,
          "close_time": 1764399599999,
          "quote_volume": 42352.48542,
          "trades": 382,
          "taker_buy_base": 11208.63,
          "taker_buy_quote": 13595.62471
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 1.209,
          "high": 1.217,
          "low": 1.201,
          "close": 1.204,
          "volume": 8155.21,
          "close_time": 1764403199999,
          "quote_volume": 9849.04765,
          "trades": 155,
          "taker_buy_base": 4844.86,
          "taker_buy_quote": 5853.23708
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 1.202,
          "high": 1.214,
          "low": 1.202,
          "close": 1.209,
          "volume": 7490.8,
          "close_time": 1764406799999,
          "quote_volume": 9062.91712,
          "trades": 143,
          "taker_buy_base": 3979.1,
          "taker_buy_quote": 4814.14508
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 1.211,
          "high": 1.216,
          "low": 1.206,
          "close": 1.208,
          "volume": 9088.65,
          "close_time": 1764410399999,
          "quote_volume": 10998.76545,
          "trades": 138,
          "taker_buy_base": 5281.67,
          "taker_buy_quote": 6392.17822
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 1.207,
          "high": 1.217,
          "low": 1.203,
          "close": 1.214,
          "volume": 3654.38,
          "close_time": 1764413999999,
          "quote_volume": 4418.09595,
          "trades": 91,
          "taker_buy_base": 1701.03,
          "taker_buy_quote": 2057.35197
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 1.214,
          "high": 1.228,
          "low": 1.212,
          "close": 1.225,
          "volume": 5429.24,
          "close_time": 1764417599999,
          "quote_volume": 6641.77462,
          "trades": 115,
          "taker_buy_base": 3287.88,
          "taker_buy_quote": 4023.74949
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 1.227,
          "high": 1.233,
          "low": 1.225,
          "close": 1.228,
          "volume": 12268.74,
          "close_time": 1764421199999,
          "quote_volume": 15077.93657,
          "trades": 189,
          "taker_buy_base": 6800.19,
          "taker_buy_quote": 8357.99513
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 1.227,
          "high": 1.227,
          "low": 1.218,
          "close": 1.222,
          "volume": 3952.81,
          "close_time": 1764424799999,
          "quote_volume": 4834.87982,
          "trades": 101,
          "taker_buy_base": 1609.72,
          "taker_buy_quote": 1969.22323
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 1.221,
          "high": 1.245,
          "low": 1.216,
          "close": 1.244,
          "volume": 9787.03,
          "close_time": 1764428399999,
          "quote_volume": 12056.06854,
          "trades": 170,
          "taker_buy_base": 7198.72,
          "taker_buy_quote": 8875.03978
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 1.244,
          "high": 1.252,
          "low": 1.218,
          "close": 1.248,
          "volume": 37048.3,
          "close_time": 1764431999999,
          "quote_volume": 45817.27183,
          "trades": 511,
          "taker_buy_base": 20414.81,
          "taker_buy_quote": 25260.05535
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 1.249,
          "high": 1.255,
          "low": 1.227,
          "close": 1.232,
          "volume": 22878.52,
          "close_time": 1764435599999,
          "quote_volume": 28396.85862,
          "trades": 352,
          "taker_buy_base": 13229.96,
          "taker_buy_quote": 16418.21206
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 1.232,
          "high": 1.234,
          "low": 1.214,
          "close": 1.217,
          "volume": 14440.63,
          "close_time": 1764439199999,
          "quote_volume": 17658.38688,
          "trades": 284,
          "taker_buy_base": 6334.85,
          "taker_buy_quote": 7750.73825
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 1.215,
          "high": 1.218,
          "low": 1.206,
          "close": 1.215,
          "volume": 14713.64,
          "close_time": 1764442799999,
          "quote_volume": 17843.20267,
          "trades": 259,
          "taker_buy_base": 3877.5,
          "taker_buy_quote": 4704.32825
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 1.216,
          "high": 1.22,
          "low": 1.212,
          "close": 1.215,
          "volume": 4960.25,
          "close_time": 1764446399999,
          "quote_volume": 6031.50516,
          "trades": 176,
          "taker_buy_base": 1650.6,
          "taker_buy_quote": 2007.39392
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 1.215,
          "high": 1.228,
          "low": 1.211,
          "close": 1.228,
          "volume": 13212.7,
          "close_time": 1764449999999,
          "quote_volume": 16132.14296,
          "trades": 119,
          "taker_buy_base": 5815.73,
          "taker_buy_quote": 7104.37257
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 1.225,
          "high": 1.232,
          "low": 1.22,
          "close": 1.221,
          "volume": 21590.66,
          "close_time": 1764453599999,
          "quote_volume": 26436.73191,
          "trades": 209,
          "taker_buy_base": 11849.35,
          "taker_buy_quote": 14499.755
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 1.221,
          "high": 1.221,
          "low": 1.214,
          "close": 1.215,
          "volume": 7960.02,
          "close_time": 1764457199999,
          "quote_volume": 9681.50051,
          "trades": 105,
          "taker_buy_base": 1892.21,
          "taker_buy_quote": 2302.95223
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 1.216,
          "high": 1.22,
          "low": 1.205,
          "close": 1.206,
          "volume": 8398.03,
          "close_time": 1764460799999,
          "quote_volume": 10181.42119,
          "trades": 182,
          "taker_buy_base": 3197.26,
          "taker_buy_quote": 3873.62157
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 1.206,
          "high": 1.207,
          "low": 1.189,
          "close": 1.192,
          "volume": 8953.74,
          "close_time": 1764464399999,
          "quote_volume": 10706.81127,
          "trades": 180,
          "taker_buy_base": 3279.61,
          "taker_buy_quote": 3924.36109
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 1.19,
          "high": 1.198,
          "low": 1.19,
          "close": 1.195,
          "volume": 4096.92,
          "close_time": 1764467999999,
          "quote_volume": 4886.99982,
          "trades": 104,
          "taker_buy_base": 2034.25,
          "taker_buy_quote": 2428.76264
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 1.195,
          "high": 1.199,
          "low": 1.193,
          "close": 1.195,
          "volume": 2543.48,
          "close_time": 1764471599999,
          "quote_volume": 3039.74058,
          "trades": 69,
          "taker_buy_base": 910.0,
          "taker_buy_quote": 1087.26605
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 1.191,
          "high": 1.191,
          "low": 1.175,
          "close": 1.181,
          "volume": 10013.32,
          "close_time": 1764475199999,
          "quote_volume": 11823.67875,
          "trades": 150,
          "taker_buy_base": 4120.11,
          "taker_buy_quote": 4866.47431
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 1.182,
          "high": 1.183,
          "low": 1.171,
          "close": 1.176,
          "volume": 5315.55,
          "close_time": 1764478799999,
          "quote_volume": 6253.78344,
          "trades": 114,
          "taker_buy_base": 2265.63,
          "taker_buy_quote": 2666.39634
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 1.175,
          "high": 1.176,
          "low": 1.154,
          "close": 1.164,
          "volume": 14444.73,
          "close_time": 1764482399999,
          "quote_volume": 16765.72958,
          "trades": 178,
          "taker_buy_base": 5450.67,
          "taker_buy_quote": 6325.01689
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 1.161,
          "high": 1.174,
          "low": 1.161,
          "close": 1.174,
          "volume": 3542.35,
          "close_time": 1764485999999,
          "quote_volume": 4137.71389,
          "trades": 84,
          "taker_buy_base": 1118.11,
          "taker_buy_quote": 1306.14567
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 1.173,
          "high": 1.177,
          "low": 1.166,
          "close": 1.168,
          "volume": 4253.78,
          "close_time": 1764489599999,
          "quote_volume": 4980.87455,
          "trades": 106,
          "taker_buy_base": 1544.58,
          "taker_buy_quote": 1811.73074
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 1.168,
          "high": 1.192,
          "low": 1.167,
          "close": 1.188,
          "volume": 10746.02,
          "close_time": 1764493199999,
          "quote_volume": 12717.54074,
          "trades": 234,
          "taker_buy_base": 5623.57,
          "taker_buy_quote": 6653.19924
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 1.189,
          "high": 1.19,
          "low": 1.173,
          "close": 1.177,
          "volume": 6900.84,
          "close_time": 1764496799999,
          "quote_volume": 8156.94017,
          "trades": 149,
          "taker_buy_base": 2332.19,
          "taker_buy_quote": 2760.56134
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 1.178,
          "high": 1.178,
          "low": 1.17,
          "close": 1.17,
          "volume": 1290.9,
          "close_time": 1764500399999,
          "quote_volume": 1515.88722,
          "trades": 49,
          "taker_buy_base": 488.99,
          "taker_buy_quote": 574.19793
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 1.17,
          "high": 1.177,
          "low": 1.166,
          "close": 1.168,
          "volume": 2895.07,
          "close_time": 1764503999999,
          "quote_volume": 3391.6048,
          "trades": 89,
          "taker_buy_base": 1688.02,
          "taker_buy_quote": 1976.69435
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 1.167,
          "high": 1.177,
          "low": 1.163,
          "close": 1.174,
          "volume": 2781.42,
          "close_time": 1764507599999,
          "quote_volume": 3252.05329,
          "trades": 89,
          "taker_buy_base": 1608.74,
          "taker_buy_quote": 1882.17971
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 1.173,
          "high": 1.176,
          "low": 1.171,
          "close": 1.176,
          "volume": 5318.59,
          "close_time": 1764511199999,
          "quote_volume": 6243.54294,
          "trades": 123,
          "taker_buy_base": 3108.05,
          "taker_buy_quote": 3647.84948
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 1.176,
          "high": 1.177,
          "low": 1.168,
          "close": 1.169,
          "volume": 4340.47,
          "close_time": 1764514799999,
          "quote_volume": 5091.07663,
          "trades": 78,
          "taker_buy_base": 1946.01,
          "taker_buy_quote": 2282.22131
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 1.171,
          "high": 1.176,
          "low": 1.164,
          "close": 1.173,
          "volume": 4694.02,
          "close_time": 1764518399999,
          "quote_volume": 5493.21931,
          "trades": 95,
          "taker_buy_base": 2214.09,
          "taker_buy_quote": 2586.54929
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 1.173,
          "high": 1.186,
          "low": 1.168,
          "close": 1.176,
          "volume": 10948.94,
          "close_time": 1764521999999,
          "quote_volume": 12888.03029,
          "trades": 158,
          "taker_buy_base": 4346.2,
          "taker_buy_quote": 5107.45549
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 1.173,
          "high": 1.174,
          "low": 1.168,
          "close": 1.17,
          "volume": 4957.86,
          "close_time": 1764525599999,
          "quote_volume": 5804.09018,
          "trades": 90,
          "taker_buy_base": 1152.69,
          "taker_buy_quote": 1349.99494
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 1.17,
          "high": 1.172,
          "low": 1.165,
          "close": 1.171,
          "volume": 7851.05,
          "close_time": 1764529199999,
          "quote_volume": 9169.50357,
          "trades": 111,
          "taker_buy_base": 6796.47,
          "taker_buy_quote": 7936.03263
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 1.168,
          "high": 1.173,
          "low": 1.164,
          "close": 1.166,
          "volume": 1749.84,
          "close_time": 1764532799999,
          "quote_volume": 2043.7629,
          "trades": 57,
          "taker_buy_base": 1085.09,
          "taker_buy_quote": 1267.64456
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 1.169,
          "high": 1.176,
          "low": 1.169,
          "close": 1.171,
          "volume": 1754.65,
          "close_time": 1764536399999,
          "quote_volume": 2054.86257,
          "trades": 50,
          "taker_buy_base": 773.3,
          "taker_buy_quote": 905.84157
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 1.171,
          "high": 1.172,
          "low": 1.166,
          "close": 1.169,
          "volume": 972.62,
          "close_time": 1764539999999,
          "quote_volume": 1136.8325,
          "trades": 31,
          "taker_buy_base": 333.67,
          "taker_buy_quote": 390.21733
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 1.169,
          "high": 1.173,
          "low": 1.165,
          "close": 1.168,
          "volume": 3100.19,
          "close_time": 1764543599999,
          "quote_volume": 3618.87425,
          "trades": 53,
          "taker_buy_base": 469.76,
          "taker_buy_quote": 549.26105
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 1.167,
          "high": 1.167,
          "low": 1.149,
          "close": 1.151,
          "volume": 11502.25,
          "close_time": 1764547199999,
          "quote_volume": 13314.48993,
          "trades": 225,
          "taker_buy_base": 6852.77,
          "taker_buy_quote": 7935.57209
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 1.153,
          "high": 1.194,
          "low": 1.136,
          "close": 1.148,
          "volume": 122461.72,
          "close_time": 1764550799999,
          "quote_volume": 142606.82208,
          "trades": 2015,
          "taker_buy_base": 68156.14,
          "taker_buy_quote": 79403.02475
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 1.146,
          "high": 1.166,
          "low": 1.121,
          "close": 1.129,
          "volume": 44482.39,
          "close_time": 1764554399999,
          "quote_volume": 50885.06498,
          "trades": 779,
          "taker_buy_base": 18585.49,
          "taker_buy_quote": 21283.17715
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 1.13,
          "high": 1.137,
          "low": 1.123,
          "close": 1.125,
          "volume": 14515.6,
          "close_time": 1764557999999,
          "quote_volume": 16416.9277,
          "trades": 307,
          "taker_buy_base": 6021.47,
          "taker_buy_quote": 6806.81161
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 1.125,
          "high": 1.125,
          "low": 1.096,
          "close": 1.098,
          "volume": 24405.46,
          "close_time": 1764561599999,
          "quote_volume": 27088.75632,
          "trades": 454,
          "taker_buy_base": 10449.44,
          "taker_buy_quote": 11625.39691
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 1.098,
          "high": 1.098,
          "low": 1.077,
          "close": 1.082,
          "volume": 21845.1,
          "close_time": 1764565199999,
          "quote_volume": 23686.30258,
          "trades": 367,
          "taker_buy_base": 9164.43,
          "taker_buy_quote": 9936.47273
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 1.081,
          "high": 1.085,
          "low": 1.064,
          "close": 1.077,
          "volume": 151717.75,
          "close_time": 1764568799999,
          "quote_volume": 162646.27328,
          "trades": 739,
          "taker_buy_base": 117824.11,
          "taker_buy_quote": 126248.46109
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 1.077,
          "high": 1.114,
          "low": 1.075,
          "close": 1.103,
          "volume": 43100.79,
          "close_time": 1764572399999,
          "quote_volume": 47181.73544,
          "trades": 624,
          "taker_buy_base": 19750.04,
          "taker_buy_quote": 21639.19943
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 1.101,
          "high": 1.103,
          "low": 1.085,
          "close": 1.087,
          "volume": 31797.36,
          "close_time": 1764575999999,
          "quote_volume": 34772.27889,
          "trades": 417,
          "taker_buy_base": 16409.8,
          "taker_buy_quote": 17969.56798
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 1.086,
          "high": 1.099,
          "low": 1.084,
          "close": 1.098,
          "volume": 7992.8,
          "close_time": 1764579599999,
          "quote_volume": 8709.93444,
          "trades": 181,
          "taker_buy_base": 3729.1,
          "taker_buy_quote": 4063.56729
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 1.098,
          "high": 1.105,
          "low": 1.094,
          "close": 1.094,
          "volume": 7727.88,
          "close_time": 1764583199999,
          "quote_volume": 8497.69812,
          "trades": 194,
          "taker_buy_base": 3964.32,
          "taker_buy_quote": 4358.07334
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 1.094,
          "high": 1.099,
          "low": 1.084,
          "close": 1.089,
          "volume": 26844.12,
          "close_time": 1764586799999,
          "quote_volume": 29257.20168,
          "trades": 241,
          "taker_buy_base": 8209.63,
          "taker_buy_quote": 8950.96361
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 1.089,
          "high": 1.089,
          "low": 1.076,
          "close": 1.08,
          "volume": 7732.76,
          "close_time": 1764590399999,
          "quote_volume": 8361.04166,
          "trades": 170,
          "taker_buy_base": 4081.91,
          "taker_buy_quote": 4412.16523
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 1.081,
          "high": 1.084,
          "low": 1.066,
          "close": 1.081,
          "volume": 9817.85,
          "close_time": 1764593999999,
          "quote_volume": 10559.40146,
          "trades": 260,
          "taker_buy_base": 4067.01,
          "taker_buy_quote": 4375.18716
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 1.081,
          "high": 1.108,
          "low": 1.069,
          "close": 1.074,
          "volume": 36090.89,
          "close_time": 1764597599999,
          "quote_volume": 39314.58423,
          "trades": 526,
          "taker_buy_base": 19780.63,
          "taker_buy_quote": 21554.85778
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 1.074,
          "high": 1.089,
          "low": 1.072,
          "close": 1.083,
          "volume": 22810.63,
          "close_time": 1764601199999,
          "quote_volume": 24619.8224,
          "trades": 390,
          "taker_buy_base": 13106.89,
          "taker_buy_quote": 14140.48861
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 1.082,
          "high": 1.082,
          "low": 1.061,
          "close": 1.069,
          "volume": 25631.86,
          "close_time": 1764604799999,
          "quote_volume": 27386.61738,
          "trades": 400,
          "taker_buy_base": 11758.91,
          "taker_buy_quote": 12558.43721
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 1.07,
          "high": 1.077,
          "low": 1.064,
          "close": 1.068,
          "volume": 7818.05,
          "close_time": 1764608399999,
          "quote_volume": 8365.1461,
          "trades": 192,
          "taker_buy_base": 4604.14,
          "taker_buy_quote": 4926.95914
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 1.069,
          "high": 1.074,
          "low": 1.061,
          "close": 1.064,
          "volume": 9664.68,
          "close_time": 1764611999999,
          "quote_volume": 10314.19542,
          "trades": 200,
          "taker_buy_base": 4402.32,
          "taker_buy_quote": 4700.08457
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 1.064,
          "high": 1.098,
          "low": 1.064,
          "close": 1.097,
          "volume": 7781.78,
          "close_time": 1764615599999,
          "quote_volume": 8412.28618,
          "trades": 243,
          "taker_buy_base": 4396.8,
          "taker_buy_quote": 4756.24286
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 1.096,
          "high": 1.105,
          "low": 1.087,
          "close": 1.095,
          "volume": 10087.97,
          "close_time": 1764619199999,
          "quote_volume": 11063.30466,
          "trades": 242,
          "taker_buy_base": 5593.53,
          "taker_buy_quote": 6133.96662
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 1.096,
          "high": 1.136,
          "low": 1.096,
          "close": 1.133,
          "volume": 23958.95,
          "close_time": 1764622799999,
          "quote_volume": 26764.91611,
          "trades": 388,
          "taker_buy_base": 14690.12,
          "taker_buy_quote": 16387.39916
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 1.134,
          "high": 1.151,
          "low": 1.131,
          "close": 1.141,
          "volume": 36036.1,
          "close_time": 1764626399999,
          "quote_volume": 41054.78925,
          "trades": 425,
          "taker_buy_base": 17996.09,
          "taker_buy_quote": 20506.86855
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 1.141,
          "high": 1.152,
          "low": 1.141,
          "close": 1.144,
          "volume": 18163.58,
          "close_time": 1764629999999,
          "quote_volume": 20851.13971,
          "trades": 217,
          "taker_buy_base": 8351.43,
          "taker_buy_quote": 9587.80366
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 1.143,
          "high": 1.169,
          "low": 1.136,
          "close": 1.166,
          "volume": 31124.2,
          "close_time": 1764633599999,
          "quote_volume": 35787.87766,
          "trades": 258,
          "taker_buy_base": 19429.11,
          "taker_buy_quote": 22339.0264
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 1.163,
          "high": 1.173,
          "low": 1.146,
          "close": 1.158,
          "volume": 48907.03,
          "close_time": 1764637199999,
          "quote_volume": 56771.35153,
          "trades": 532,
          "taker_buy_base": 20043.87,
          "taker_buy_quote": 23268.00459
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 1.158,
          "high": 1.178,
          "low": 1.158,
          "close": 1.168,
          "volume": 26820.33,
          "close_time": 1764640799999,
          "quote_volume": 31286.38462,
          "trades": 325,
          "taker_buy_base": 14940.02,
          "taker_buy_quote": 17428.793
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 1.167,
          "high": 1.17,
          "low": 1.151,
          "close": 1.153,
          "volume": 11115.72,
          "close_time": 1764644399999,
          "quote_volume": 12899.22747,
          "trades": 234,
          "taker_buy_base": 5729.03,
          "taker_buy_quote": 6653.2345
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 1.152,
          "high": 1.155,
          "low": 1.142,
          "close": 1.15,
          "volume": 11534.14,
          "close_time": 1764647999999,
          "quote_volume": 13231.70509,
          "trades": 164,
          "taker_buy_base": 6585.49,
          "taker_buy_quote": 7556.53317
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 1.149,
          "high": 1.167,
          "low": 1.149,
          "close": 1.156,
          "volume": 10457.26,
          "close_time": 1764651599999,
          "quote_volume": 12125.5332,
          "trades": 162,
          "taker_buy_base": 4003.89,
          "taker_buy_quote": 4644.75137
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 1.155,
          "high": 1.216,
          "low": 1.152,
          "close": 1.206,
          "volume": 34964.11,
          "close_time": 1764655199999,
          "quote_volume": 41673.83864,
          "trades": 486,
          "taker_buy_base": 18883.59,
          "taker_buy_quote": 22600.8254
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 1.205,
          "high": 1.223,
          "low": 1.171,
          "close": 1.19,
          "volume": 67081.97,
          "close_time": 1764658799999,
          "quote_volume": 80276.05032,
          "trades": 760,
          "taker_buy_base": 32681.09,
          "taker_buy_quote": 39139.09999
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 1.187,
          "high": 1.201,
          "low": 1.18,
          "close": 1.201,
          "volume": 34465.67,
          "close_time": 1764662399999,
          "quote_volume": 40964.4019,
          "trades": 388,
          "taker_buy_base": 17071.54,
          "taker_buy_quote": 20305.85268
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 1.204,
          "high": 1.21,
          "low": 1.179,
          "close": 1.185,
          "volume": 48391.84,
          "close_time": 1764665999999,
          "quote_volume": 57928.76775,
          "trades": 1065,
          "taker_buy_base": 24738.26,
          "taker_buy_quote": 29619.6374
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 1.184,
          "high": 1.19,
          "low": 1.159,
          "close": 1.169,
          "volume": 35203.43,
          "close_time": 1764669599999,
          "quote_volume": 41547.14173,
          "trades": 471,
          "taker_buy_base": 17190.98,
          "taker_buy_quote": 20306.62196
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 1.169,
          "high": 1.191,
          "low": 1.169,
          "close": 1.184,
          "volume": 12610.61,
          "close_time": 1764673199999,
          "quote_volume": 14909.13596,
          "trades": 203,
          "taker_buy_base": 2584.62,
          "taker_buy_quote": 3054.59222
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 1.183,
          "high": 1.189,
          "low": 1.172,
          "close": 1.178,
          "volume": 23264.55,
          "close_time": 1764676799999,
          "quote_volume": 27476.00579,
          "trades": 334,
          "taker_buy_base": 9037.92,
          "taker_buy_quote": 10685.26847
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 1.178,
          "high": 1.194,
          "low": 1.17,
          "close": 1.177,
          "volume": 24318.56,
          "close_time": 1764680399999,
          "quote_volume": 28691.70209,
          "trades": 343,
          "taker_buy_base": 9912.16,
          "taker_buy_quote": 11717.11576
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 1.178,
          "high": 1.204,
          "low": 1.178,
          "close": 1.195,
          "volume": 23474.39,
          "close_time": 1764683999999,
          "quote_volume": 28063.96987,
          "trades": 334,
          "taker_buy_base": 12810.26,
          "taker_buy_quote": 15322.95249
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 1.195,
          "high": 1.209,
          "low": 1.193,
          "close": 1.206,
          "volume": 22145.51,
          "close_time": 1764687599999,
          "quote_volume": 26599.35139,
          "trades": 322,
          "taker_buy_base": 9407.57,
          "taker_buy_quote": 11311.20113
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 1.206,
          "high": 1.216,
          "low": 1.202,
          "close": 1.206,
          "volume": 26401.01,
          "close_time": 1764691199999,
          "quote_volume": 31944.30908,
          "trades": 449,
          "taker_buy_base": 14012.45,
          "taker_buy_quote": 16966.27461
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 1.209,
          "high": 1.225,
          "low": 1.203,
          "close": 1.206,
          "volume": 53045.91,
          "close_time": 1764694799999,
          "quote_volume": 64505.03327,
          "trades": 611,
          "taker_buy_base": 29432.37,
          "taker_buy_quote": 35808.53449
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 1.206,
          "high": 1.21,
          "low": 1.198,
          "close": 1.201,
          "volume": 16439.25,
          "close_time": 1764698399999,
          "quote_volume": 19750.70011,
          "trades": 225,
          "taker_buy_base": 8999.78,
          "taker_buy_quote": 10816.14885
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 1.201,
          "high": 1.208,
          "low": 1.2,
          "close": 1.203,
          "volume": 2390.66,
          "close_time": 1764701999999,
          "quote_volume": 2877.28613,
          "trades": 85,
          "taker_buy_base": 1097.72,
          "taker_buy_quote": 1321.49664
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 1.204,
          "high": 1.209,
          "low": 1.199,
          "close": 1.202,
          "volume": 14112.71,
          "close_time": 1764705599999,
          "quote_volume": 16985.15391,
          "trades": 154,
          "taker_buy_base": 7326.21,
          "taker_buy_quote": 8836.8234
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 1.201,
          "high": 1.202,
          "low": 1.184,
          "close": 1.189,
          "volume": 10611.46,
          "close_time": 1764709199999,
          "quote_volume": 12664.70288,
          "trades": 231,
          "taker_buy_base": 4995.39,
          "taker_buy_quote": 5960.34872
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 1.19,
          "high": 1.202,
          "low": 1.184,
          "close": 1.2,
          "volume": 10984.0,
          "close_time": 1764712799999,
          "quote_volume": 13080.87708,
          "trades": 148,
          "taker_buy_base": 6595.03,
          "taker_buy_quote": 7862.5351
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 1.198,
          "high": 1.201,
          "low": 1.194,
          "close": 1.195,
          "volume": 5161.15,
          "close_time": 1764716399999,
          "quote_volume": 6180.78428,
          "trades": 90,
          "taker_buy_base": 2199.1,
          "taker_buy_quote": 2634.52222
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 1.198,
          "high": 1.199,
          "low": 1.188,
          "close": 1.19,
          "volume": 5031.24,
          "close_time": 1764719999999,
          "quote_volume": 6016.40494,
          "trades": 86,
          "taker_buy_base": 2132.63,
          "taker_buy_quote": 2552.55176
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 1.191,
          "high": 1.191,
          "low": 1.17,
          "close": 1.174,
          "volume": 9761.0,
          "close_time": 1764723599999,
          "quote_volume": 11493.08452,
          "trades": 139,
          "taker_buy_base": 3845.62,
          "taker_buy_quote": 4527.75358
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 1.174,
          "high": 1.182,
          "low": 1.172,
          "close": 1.177,
          "volume": 3111.0,
          "close_time": 1764727199999,
          "quote_volume": 3663.26864,
          "trades": 62,
          "taker_buy_base": 1606.32,
          "taker_buy_quote": 1892.20419
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 1.176,
          "high": 1.183,
          "low": 1.176,
          "close": 1.178,
          "volume": 3871.54,
          "close_time": 1764730799999,
          "quote_volume": 4568.69966,
          "trades": 88,
          "taker_buy_base": 1752.87,
          "taker_buy_quote": 2068.20014
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 1.177,
          "high": 1.184,
          "low": 1.174,
          "close": 1.183,
          "volume": 5754.22,
          "close_time": 1764734399999,
          "quote_volume": 6788.56455,
          "trades": 86,
          "taker_buy_base": 3973.49,
          "taker_buy_quote": 4689.3411
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 1.182,
          "high": 1.185,
          "low": 1.172,
          "close": 1.179,
          "volume": 23744.16,
          "close_time": 1764737999999,
          "quote_volume": 28024.84384,
          "trades": 237,
          "taker_buy_base": 11808.14,
          "taker_buy_quote": 13937.59378
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 1.179,
          "high": 1.188,
          "low": 1.176,
          "close": 1.183,
          "volume": 13231.61,
          "close_time": 1764741599999,
          "quote_volume": 15647.73298,
          "trades": 134,
          "taker_buy_base": 5091.09,
          "taker_buy_quote": 6019.22049
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 1.182,
          "high": 1.2,
          "low": 1.182,
          "close": 1.198,
          "volume": 12357.7,
          "close_time": 1764745199999,
          "quote_volume": 14743.95428,
          "trades": 200,
          "taker_buy_base": 6539.31,
          "taker_buy_quote": 7797.99329
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 1.198,
          "high": 1.21,
          "low": 1.193,
          "close": 1.201,
          "volume": 13046.26,
          "close_time": 1764748799999,
          "quote_volume": 15694.1323,
          "trades": 182,
          "taker_buy_base": 7354.92,
          "taker_buy_quote": 8844.40802
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 1.203,
          "high": 1.204,
          "low": 1.191,
          "close": 1.195,
          "volume": 8888.13,
          "close_time": 1764752399999,
          "quote_volume": 10638.98225,
          "trades": 152,
          "taker_buy_base": 3164.45,
          "taker_buy_quote": 3789.77905
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 1.194,
          "high": 1.194,
          "low": 1.177,
          "close": 1.188,
          "volume": 10692.9,
          "close_time": 1764755999999,
          "quote_volume": 12664.38741,
          "trades": 133,
          "taker_buy_base": 3868.43,
          "taker_buy_quote": 4589.6354
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 1.187,
          "high": 1.193,
          "low": 1.184,
          "close": 1.192,
          "volume": 6020.73,
          "close_time": 1764759599999,
          "quote_volume": 7153.23971,
          "trades": 125,
          "taker_buy_base": 2984.8,
          "taker_buy_quote": 3546.29014
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 1.191,
          "high": 1.192,
          "low": 1.184,
          "close": 1.185,
          "volume": 3317.33,
          "close_time": 1764763199999,
          "quote_volume": 3943.57889,
          "trades": 78,
          "taker_buy_base": 1596.62,
          "taker_buy_quote": 1898.63665
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 1.187,
          "high": 1.187,
          "low": 1.175,
          "close": 1.179,
          "volume": 7338.12,
          "close_time": 1764766799999,
          "quote_volume": 8659.67817,
          "trades": 133,
          "taker_buy_base": 3301.7,
          "taker_buy_quote": 3896.35916
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 1.179,
          "high": 1.188,
          "low": 1.174,
          "close": 1.183,
          "volume": 16700.03,
          "close_time": 1764770399999,
          "quote_volume": 19716.07854,
          "trades": 178,
          "taker_buy_base": 8089.53,
          "taker_buy_quote": 9551.26926
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 1.18,
          "high": 1.202,
          "low": 1.167,
          "close": 1.2,
          "volume": 27398.0,
          "close_time": 1764773999999,
          "quote_volume": 32454.82334,
          "trades": 362,
          "taker_buy_base": 13700.43,
          "taker_buy_quote": 16224.07936
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 1.2,
          "high": 1.236,
          "low": 1.2,
          "close": 1.219,
          "volume": 38712.46,
          "close_time": 1764777599999,
          "quote_volume": 47272.93313,
          "trades": 580,
          "taker_buy_base": 21052.62,
          "taker_buy_quote": 25704.38662
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 1.22,
          "high": 1.223,
          "low": 1.193,
          "close": 1.2,
          "volume": 28384.95,
          "close_time": 1764781199999,
          "quote_volume": 34208.19509,
          "trades": 333,
          "taker_buy_base": 13812.02,
          "taker_buy_quote": 16667.37617
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 1.205,
          "high": 1.21,
          "low": 1.2,
          "close": 1.206,
          "volume": 20559.45,
          "close_time": 1764784799999,
          "quote_volume": 24757.936,
          "trades": 260,
          "taker_buy_base": 9832.49,
          "taker_buy_quote": 11843.70036
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 1.205,
          "high": 1.214,
          "low": 1.199,
          "close": 1.203,
          "volume": 9563.02,
          "close_time": 1764788399999,
          "quote_volume": 11542.17254,
          "trades": 151,
          "taker_buy_base": 5004.36,
          "taker_buy_quote": 6046.90233
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 1.203,
          "high": 1.208,
          "low": 1.195,
          "close": 1.205,
          "volume": 31799.77,
          "close_time": 1764791999999,
          "quote_volume": 38230.79118,
          "trades": 209,
          "taker_buy_base": 18897.26,
          "taker_buy_quote": 22722.19973
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 1.203,
          "high": 1.209,
          "low": 1.193,
          "close": 1.203,
          "volume": 10123.35,
          "close_time": 1764795599999,
          "quote_volume": 12152.9503,
          "trades": 170,
          "taker_buy_base": 3794.88,
          "taker_buy_quote": 4555.49246
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 1.202,
          "high": 1.204,
          "low": 1.194,
          "close": 1.2,
          "volume": 7452.0,
          "close_time": 1764799199999,
          "quote_volume": 8941.1965,
          "trades": 122,
          "taker_buy_base": 3727.71,
          "taker_buy_quote": 4474.55441
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 1.2,
          "high": 1.212,
          "low": 1.196,
          "close": 1.203,
          "volume": 13638.5,
          "close_time": 1764802799999,
          "quote_volume": 16414.86208,
          "trades": 148,
          "taker_buy_base": 7804.91,
          "taker_buy_quote": 9398.59465
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 1.201,
          "high": 1.207,
          "low": 1.19,
          "close": 1.195,
          "volume": 10065.41,
          "close_time": 1764806399999,
          "quote_volume": 12054.80061,
          "trades": 133,
          "taker_buy_base": 3458.14,
          "taker_buy_quote": 4143.14631
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 1.196,
          "high": 1.199,
          "low": 1.186,
          "close": 1.197,
          "volume": 10173.29,
          "close_time": 1764809999999,
          "quote_volume": 12108.58216,
          "trades": 137,
          "taker_buy_base": 3981.97,
          "taker_buy_quote": 4744.93558
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 1.193,
          "high": 1.196,
          "low": 1.183,
          "close": 1.185,
          "volume": 7694.68,
          "close_time": 1764813599999,
          "quote_volume": 9142.54751,
          "trades": 137,
          "taker_buy_base": 2172.1,
          "taker_buy_quote": 2580.24321
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 1.184,
          "high": 1.195,
          "low": 1.181,
          "close": 1.193,
          "volume": 7821.16,
          "close_time": 1764817199999,
          "quote_volume": 9278.24968,
          "trades": 97,
          "taker_buy_base": 3707.67,
          "taker_buy_quote": 4409.60755
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 1.192,
          "high": 1.194,
          "low": 1.187,
          "close": 1.189,
          "volume": 3374.38,
          "close_time": 1764820799999,
          "quote_volume": 4019.7466,
          "trades": 84,
          "taker_buy_base": 1767.9,
          "taker_buy_quote": 2105.27538
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 1.188,
          "high": 1.201,
          "low": 1.186,
          "close": 1.194,
          "volume": 4361.54,
          "close_time": 1764824399999,
          "quote_volume": 5198.92702,
          "trades": 106,
          "taker_buy_base": 2033.04,
          "taker_buy_quote": 2423.46439
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 1.194,
          "high": 1.197,
          "low": 1.184,
          "close": 1.186,
          "volume": 8841.0,
          "close_time": 1764827999999,
          "quote_volume": 10534.95521,
          "trades": 143,
          "taker_buy_base": 2894.89,
          "taker_buy_quote": 3448.18127
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 1.187,
          "high": 1.232,
          "low": 1.187,
          "close": 1.215,
          "volume": 58146.52,
          "close_time": 1764831599999,
          "quote_volume": 70705.94448,
          "trades": 614,
          "taker_buy_base": 30659.6,
          "taker_buy_quote": 37300.74269
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 1.214,
          "high": 1.216,
          "low": 1.202,
          "close": 1.216,
          "volume": 21518.11,
          "close_time": 1764835199999,
          "quote_volume": 26012.48708,
          "trades": 282,
          "taker_buy_base": 11832.24,
          "taker_buy_quote": 14301.32088
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 1.216,
          "high": 1.217,
          "low": 1.203,
          "close": 1.204,
          "volume": 8795.54,
          "close_time": 1764838799999,
          "quote_volume": 10638.14382,
          "trades": 153,
          "taker_buy_base": 2959.56,
          "taker_buy_quote": 3577.76439
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 1.204,
          "high": 1.212,
          "low": 1.203,
          "close": 1.204,
          "volume": 11097.91,
          "close_time": 1764842399999,
          "quote_volume": 13393.14697,
          "trades": 182,
          "taker_buy_base": 3995.26,
          "taker_buy_quote": 4821.78713
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 1.204,
          "high": 1.208,
          "low": 1.195,
          "close": 1.195,
          "volume": 8108.48,
          "close_time": 1764845999999,
          "quote_volume": 9722.36474,
          "trades": 142,
          "taker_buy_base": 5027.48,
          "taker_buy_quote": 6028.42975
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 1.193,
          "high": 1.193,
          "low": 1.168,
          "close": 1.177,
          "volume": 68845.26,
          "close_time": 1764849599999,
          "quote_volume": 81037.34809,
          "trades": 473,
          "taker_buy_base": 22619.26,
          "taker_buy_quote": 26613.84115
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 1.176,
          "high": 1.181,
          "low": 1.175,
          "close": 1.179,
          "volume": 4696.99,
          "close_time": 1764853199999,
          "quote_volume": 5531.9641,
          "trades": 113,
          "taker_buy_base": 2943.82,
          "taker_buy_quote": 3467.3591
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 1.179,
          "high": 1.181,
          "low": 1.171,
          "close": 1.173,
          "volume": 10110.97,
          "close_time": 1764856799999,
          "quote_volume": 11900.51604,
          "trades": 164,
          "taker_buy_base": 5994.46,
          "taker_buy_quote": 7054.72799
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 1.173,
          "high": 1.177,
          "low": 1.171,
          "close": 1.173,
          "volume": 5767.19,
          "close_time": 1764860399999,
          "quote_volume": 6769.288,
          "trades": 144,
          "taker_buy_base": 2480.41,
          "taker_buy_quote": 2911.29241
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 1.172,
          "high": 1.191,
          "low": 1.172,
          "close": 1.186,
          "volume": 17151.84,
          "close_time": 1764863999999,
          "quote_volume": 20336.42189,
          "trades": 275,
          "taker_buy_base": 5469.28,
          "taker_buy_quote": 6471.25601
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 1.186,
          "high": 1.194,
          "low": 1.183,
          "close": 1.184,
          "volume": 4146.18,
          "close_time": 1764867599999,
          "quote_volume": 4923.41649,
          "trades": 119,
          "taker_buy_base": 2283.38,
          "taker_buy_quote": 2712.99946
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 1.183,
          "high": 1.186,
          "low": 1.171,
          "close": 1.174,
          "volume": 13194.71,
          "close_time": 1764871199999,
          "quote_volume": 15536.33048,
          "trades": 165,
          "taker_buy_base": 8819.08,
          "taker_buy_quote": 10379.97354
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 1.174,
          "high": 1.177,
          "low": 1.168,
          "close": 1.169,
          "volume": 8139.65,
          "close_time": 1764874799999,
          "quote_volume": 9539.80831,
          "trades": 126,
          "taker_buy_base": 3204.62,
          "taker_buy_quote": 3758.05878
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 1.17,
          "high": 1.17,
          "low": 1.146,
          "close": 1.17,
          "volume": 19189.84,
          "close_time": 1764878399999,
          "quote_volume": 22213.09223,
          "trades": 359,
          "taker_buy_base": 5653.4,
          "taker_buy_quote": 6563.10002
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 1.168,
          "high": 1.17,
          "low": 1.161,
          "close": 1.166,
          "volume": 2611.2,
          "close_time": 1764881999999,
          "quote_volume": 3044.46641,
          "trades": 80,
          "taker_buy_base": 1308.63,
          "taker_buy_quote": 1526.02564
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 1.164,
          "high": 1.165,
          "low": 1.152,
          "close": 1.152,
          "volume": 8764.48,
          "close_time": 1764885599999,
          "quote_volume": 10155.14631,
          "trades": 125,
          "taker_buy_base": 5294.44,
          "taker_buy_quote": 6139.70739
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 1.153,
          "high": 1.165,
          "low": 1.15,
          "close": 1.159,
          "volume": 21634.2,
          "close_time": 1764889199999,
          "quote_volume": 25032.41869,
          "trades": 185,
          "taker_buy_base": 12808.95,
          "taker_buy_quote": 14815.00656
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 1.158,
          "high": 1.158,
          "low": 1.151,
          "close": 1.157,
          "volume": 3141.32,
          "close_time": 1764892799999,
          "quote_volume": 3625.87349,
          "trades": 53,
          "taker_buy_base": 1662.84,
          "taker_buy_quote": 1920.40318
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 1.156,
          "high": 1.161,
          "low": 1.14,
          "close": 1.14,
          "volume": 20428.47,
          "close_time": 1764896399999,
          "quote_volume": 23418.62258,
          "trades": 157,
          "taker_buy_base": 9562.68,
          "taker_buy_quote": 10965.3665
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 1.14,
          "high": 1.145,
          "low": 1.136,
          "close": 1.14,
          "volume": 5704.58,
          "close_time": 1764899999999,
          "quote_volume": 6501.74951,
          "trades": 101,
          "taker_buy_base": 2240.03,
          "taker_buy_quote": 2554.05736
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 1.14,
          "high": 1.148,
          "low": 1.136,
          "close": 1.14,
          "volume": 3194.71,
          "close_time": 1764903599999,
          "quote_volume": 3645.37963,
          "trades": 62,
          "taker_buy_base": 2160.78,
          "taker_buy_quote": 2465.35146
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 1.141,
          "high": 1.148,
          "low": 1.135,
          "close": 1.139,
          "volume": 4821.33,
          "close_time": 1764907199999,
          "quote_volume": 5505.01553,
          "trades": 96,
          "taker_buy_base": 2835.49,
          "taker_buy_quote": 3238.9132
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 1.138,
          "high": 1.141,
          "low": 1.127,
          "close": 1.127,
          "volume": 27856.38,
          "close_time": 1764910799999,
          "quote_volume": 31548.94879,
          "trades": 294,
          "taker_buy_base": 8730.38,
          "taker_buy_quote": 9894.6105
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 1.126,
          "high": 1.132,
          "low": 1.117,
          "close": 1.129,
          "volume": 53611.55,
          "close_time": 1764914399999,
          "quote_volume": 60421.95609,
          "trades": 408,
          "taker_buy_base": 22617.48,
          "taker_buy_quote": 25484.3552
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 1.128,
          "high": 1.135,
          "low": 1.125,
          "close": 1.133,
          "volume": 12111.49,
          "close_time": 1764917999999,
          "quote_volume": 13680.09221,
          "trades": 155,
          "taker_buy_base": 8350.45,
          "taker_buy_quote": 9437.44586
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 1.132,
          "high": 1.137,
          "low": 1.129,
          "close": 1.13,
          "volume": 18220.32,
          "close_time": 1764921599999,
          "quote_volume": 20632.00315,
          "trades": 201,
          "taker_buy_base": 9701.9,
          "taker_buy_quote": 10990.15958
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 1.131,
          "high": 1.131,
          "low": 1.12,
          "close": 1.12,
          "volume": 14849.18,
          "close_time": 1764925199999,
          "quote_volume": 16698.6887,
          "trades": 146,
          "taker_buy_base": 6287.07,
          "taker_buy_quote": 7065.86684
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 1.12,
          "high": 1.12,
          "low": 1.097,
          "close": 1.105,
          "volume": 35695.26,
          "close_time": 1764928799999,
          "quote_volume": 39591.03116,
          "trades": 308,
          "taker_buy_base": 14617.74,
          "taker_buy_quote": 16209.25679
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 1.105,
          "high": 1.113,
          "low": 1.096,
          "close": 1.108,
          "volume": 21387.93,
          "close_time": 1764932399999,
          "quote_volume": 23629.65176,
          "trades": 271,
          "taker_buy_base": 11961.65,
          "taker_buy_quote": 13217.09373
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 1.108,
          "high": 1.111,
          "low": 1.105,
          "close": 1.105,
          "volume": 11010.61,
          "close_time": 1764935999999,
          "quote_volume": 12190.59751,
          "trades": 194,
          "taker_buy_base": 7902.76,
          "taker_buy_quote": 8749.70771
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 1.103,
          "high": 1.104,
          "low": 1.098,
          "close": 1.101,
          "volume": 14583.18,
          "close_time": 1764939599999,
          "quote_volume": 16067.68052,
          "trades": 161,
          "taker_buy_base": 3726.81,
          "taker_buy_quote": 4104.70435
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 1.102,
          "high": 1.106,
          "low": 1.095,
          "close": 1.096,
          "volume": 10659.93,
          "close_time": 1764943199999,
          "quote_volume": 11734.27902,
          "trades": 193,
          "taker_buy_base": 5436.99,
          "taker_buy_quote": 5987.68336
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 1.096,
          "high": 1.096,
          "low": 1.076,
          "close": 1.081,
          "volume": 33386.19,
          "close_time": 1764946799999,
          "quote_volume": 36278.12073,
          "trades": 430,
          "taker_buy_base": 9488.91,
          "taker_buy_quote": 10309.95186
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 1.082,
          "high": 1.1,
          "low": 1.081,
          "close": 1.083,
          "volume": 41816.87,
          "close_time": 1764950399999,
          "quote_volume": 45713.54524,
          "trades": 419,
          "taker_buy_base": 18481.18,
          "taker_buy_quote": 20217.35411
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 1.083,
          "high": 1.083,
          "low": 1.044,
          "close": 1.048,
          "volume": 87374.84,
          "close_time": 1764953999999,
          "quote_volume": 92696.49893,
          "trades": 578,
          "taker_buy_base": 28521.72,
          "taker_buy_quote": 30329.85052
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 1.048,
          "high": 1.057,
          "low": 1.047,
          "close": 1.053,
          "volume": 17766.57,
          "close_time": 1764957599999,
          "quote_volume": 18713.54868,
          "trades": 230,
          "taker_buy_base": 11531.4,
          "taker_buy_quote": 12150.43752
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 1.053,
          "high": 1.06,
          "low": 1.04,
          "close": 1.041,
          "volume": 25345.92,
          "close_time": 1764961199999,
          "quote_volume": 26603.56029,
          "trades": 241,
          "taker_buy_base": 10224.63,
          "taker_buy_quote": 10728.0476
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 1.042,
          "high": 1.053,
          "low": 1.035,
          "close": 1.048,
          "volume": 13223.13,
          "close_time": 1764964799999,
          "quote_volume": 13804.39833,
          "trades": 220,
          "taker_buy_base": 4792.77,
          "taker_buy_quote": 4999.82587
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 1.049,
          "high": 1.05,
          "low": 1.038,
          "close": 1.042,
          "volume": 10544.57,
          "close_time": 1764968399999,
          "quote_volume": 11010.0001,
          "trades": 144,
          "taker_buy_base": 6324.7,
          "taker_buy_quote": 6605.08325
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 1.042,
          "high": 1.057,
          "low": 1.042,
          "close": 1.055,
          "volume": 5361.72,
          "close_time": 1764971999999,
          "quote_volume": 5639.91102,
          "trades": 241,
          "taker_buy_base": 3003.24,
          "taker_buy_quote": 3159.78159
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 1.054,
          "high": 1.057,
          "low": 1.05,
          "close": 1.056,
          "volume": 7678.26,
          "close_time": 1764975599999,
          "quote_volume": 8084.39531,
          "trades": 142,
          "taker_buy_base": 3045.04,
          "taker_buy_quote": 3208.1287
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 1.054,
          "high": 1.065,
          "low": 1.053,
          "close": 1.065,
          "volume": 5388.49,
          "close_time": 1764979199999,
          "quote_volume": 5689.42858,
          "trades": 42,
          "taker_buy_base": 3787.85,
          "taker_buy_quote": 4000.62422
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 1.062,
          "high": 1.062,
          "low": 1.048,
          "close": 1.049,
          "volume": 15609.43,
          "close_time": 1764982799999,
          "quote_volume": 16494.53242,
          "trades": 103,
          "taker_buy_base": 9328.51,
          "taker_buy_quote": 9863.92166
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 1.049,
          "high": 1.051,
          "low": 1.04,
          "close": 1.042,
          "volume": 5252.21,
          "close_time": 1764986399999,
          "quote_volume": 5484.44322,
          "trades": 50,
          "taker_buy_base": 1484.66,
          "taker_buy_quote": 1551.73731
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 1.042,
          "high": 1.046,
          "low": 1.04,
          "close": 1.04,
          "volume": 6827.12,
          "close_time": 1764989999999,
          "quote_volume": 7128.27586,
          "trades": 35,
          "taker_buy_base": 3471.28,
          "taker_buy_quote": 3624.95614
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 1.049,
          "high": 1.049,
          "low": 1.044,
          "close": 1.044,
          "volume": 3665.25,
          "close_time": 1764993599999,
          "quote_volume": 3831.98593,
          "trades": 21,
          "taker_buy_base": 2191.63,
          "taker_buy_quote": 2290.49455
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 1.046,
          "high": 1.046,
          "low": 1.033,
          "close": 1.037,
          "volume": 8942.12,
          "close_time": 1764997199999,
          "quote_volume": 9286.81167,
          "trades": 54,
          "taker_buy_base": 4055.65,
          "taker_buy_quote": 4215.9836
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 1.036,
          "high": 1.043,
          "low": 1.036,
          "close": 1.039,
          "volume": 1885.55,
          "close_time": 1765000799999,
          "quote_volume": 1960.45215,
          "trades": 18,
          "taker_buy_base": 674.31,
          "taker_buy_quote": 700.5812
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 1.036,
          "high": 1.041,
          "low": 1.028,
          "close": 1.039,
          "volume": 4717.17,
          "close_time": 1765004399999,
          "quote_volume": 4875.49898,
          "trades": 119,
          "taker_buy_base": 1909.17,
          "taker_buy_quote": 1975.9366
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 1.039,
          "high": 1.046,
          "low": 1.035,
          "close": 1.04,
          "volume": 6690.57,
          "close_time": 1765007999999,
          "quote_volume": 6964.53632,
          "trades": 140,
          "taker_buy_base": 4955.86,
          "taker_buy_quote": 5161.48582
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 1.039,
          "high": 1.04,
          "low": 1.019,
          "close": 1.023,
          "volume": 11526.58,
          "close_time": 1765011599999,
          "quote_volume": 11820.34803,
          "trades": 176,
          "taker_buy_base": 4921.33,
          "taker_buy_quote": 5045.12057
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 1.023,
          "high": 1.031,
          "low": 1.023,
          "close": 1.029,
          "volume": 4817.37,
          "close_time": 1765015199999,
          "quote_volume": 4951.96173,
          "trades": 93,
          "taker_buy_base": 1598.94,
          "taker_buy_quote": 1642.08219
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 1.029,
          "high": 1.03,
          "low": 1.017,
          "close": 1.018,
          "volume": 9890.86,
          "close_time": 1765018799999,
          "quote_volume": 10096.13144,
          "trades": 142,
          "taker_buy_base": 3465.89,
          "taker_buy_quote": 3540.42928
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 1.018,
          "high": 1.025,
          "low": 1.015,
          "close": 1.023,
          "volume": 11769.0,
          "close_time": 1765022399999,
          "quote_volume": 12003.43468,
          "trades": 142,
          "taker_buy_base": 7410.67,
          "taker_buy_quote": 7563.95216
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 1.022,
          "high": 1.027,
          "low": 1.021,
          "close": 1.025,
          "volume": 3929.37,
          "close_time": 1765025999999,
          "quote_volume": 4021.62558,
          "trades": 79,
          "taker_buy_base": 3048.81,
          "taker_buy_quote": 3120.0866
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 1.025,
          "high": 1.029,
          "low": 1.023,
          "close": 1.027,
          "volume": 9527.44,
          "close_time": 1765029599999,
          "quote_volume": 9781.47343,
          "trades": 133,
          "taker_buy_base": 6055.91,
          "taker_buy_quote": 6217.1128
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 1.026,
          "high": 1.046,
          "low": 1.026,
          "close": 1.039,
          "volume": 15646.99,
          "close_time": 1765033199999,
          "quote_volume": 16218.97459,
          "trades": 234,
          "taker_buy_base": 9562.45,
          "taker_buy_quote": 9912.03523
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 1.038,
          "high": 1.042,
          "low": 1.026,
          "close": 1.035,
          "volume": 8884.62,
          "close_time": 1765036799999,
          "quote_volume": 9189.32099,
          "trades": 140,
          "taker_buy_base": 5097.73,
          "taker_buy_quote": 5261.02119
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 1.035,
          "high": 1.039,
          "low": 1.028,
          "close": 1.029,
          "volume": 8451.46,
          "close_time": 1765040399999,
          "quote_volume": 8713.5679,
          "trades": 113,
          "taker_buy_base": 4193.16,
          "taker_buy_quote": 4325.73122
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 1.029,
          "high": 1.033,
          "low": 1.023,
          "close": 1.031,
          "volume": 10830.82,
          "close_time": 1765043999999,
          "quote_volume": 11126.20016,
          "trades": 169,
          "taker_buy_base": 4042.6,
          "taker_buy_quote": 4158.17665
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 1.031,
          "high": 1.037,
          "low": 1.026,
          "close": 1.036,
          "volume": 7430.13,
          "close_time": 1765047599999,
          "quote_volume": 7660.69791,
          "trades": 119,
          "taker_buy_base": 2184.12,
          "taker_buy_quote": 2254.70909
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 1.036,
          "high": 1.045,
          "low": 1.032,
          "close": 1.033,
          "volume": 16297.27,
          "close_time": 1765051199999,
          "quote_volume": 16916.90227,
          "trades": 223,
          "taker_buy_base": 7683.22,
          "taker_buy_quote": 7969.27174
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 1.033,
          "high": 1.036,
          "low": 1.031,
          "close": 1.033,
          "volume": 3739.15,
          "close_time": 1765054799999,
          "quote_volume": 3863.4955,
          "trades": 82,
          "taker_buy_base": 2042.79,
          "taker_buy_quote": 2112.25424
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 1.033,
          "high": 1.043,
          "low": 1.033,
          "close": 1.036,
          "volume": 8748.07,
          "close_time": 1765058399999,
          "quote_volume": 9090.84817,
          "trades": 141,
          "taker_buy_base": 3693.25,
          "taker_buy_quote": 3838.47052
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 1.036,
          "high": 1.039,
          "low": 1.033,
          "close": 1.033,
          "volume": 4214.71,
          "close_time": 1765061999999,
          "quote_volume": 4367.89493,
          "trades": 68,
          "taker_buy_base": 2502.55,
          "taker_buy_quote": 2594.66225
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 1.031,
          "high": 1.036,
          "low": 1.026,
          "close": 1.036,
          "volume": 7676.82,
          "close_time": 1765065599999,
          "quote_volume": 7915.70464,
          "trades": 57,
          "taker_buy_base": 5398.98,
          "taker_buy_quote": 5570.88866
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 1.034,
          "high": 1.034,
          "low": 1.022,
          "close": 1.022,
          "volume": 12523.42,
          "close_time": 1765069199999,
          "quote_volume": 12860.21339,
          "trades": 105,
          "taker_buy_base": 6729.67,
          "taker_buy_quote": 6906.74302
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 1.022,
          "high": 1.024,
          "low": 1.018,
          "close": 1.019,
          "volume": 13559.39,
          "close_time": 1765072799999,
          "quote_volume": 13835.85817,
          "trades": 174,
          "taker_buy_base": 6539.93,
          "taker_buy_quote": 6676.01389
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 1.018,
          "high": 1.032,
          "low": 1.018,
          "close": 1.029,
          "volume": 5106.99,
          "close_time": 1765076399999,
          "quote_volume": 5239.83929,
          "trades": 77,
          "taker_buy_base": 4085.12,
          "taker_buy_quote": 4191.02828
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 1.028,
          "high": 1.037,
          "low": 1.028,
          "close": 1.029,
          "volume": 9977.42,
          "close_time": 1765079999999,
          "quote_volume": 10300.06118,
          "trades": 132,
          "taker_buy_base": 5942.89,
          "taker_buy_quote": 6137.8327
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 1.029,
          "high": 1.032,
          "low": 1.02,
          "close": 1.023,
          "volume": 4604.49,
          "close_time": 1765083599999,
          "quote_volume": 4722.84452,
          "trades": 71,
          "taker_buy_base": 2827.29,
          "taker_buy_quote": 2902.5399
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 1.022,
          "high": 1.025,
          "low": 1.014,
          "close": 1.021,
          "volume": 10576.02,
          "close_time": 1765087199999,
          "quote_volume": 10774.1064,
          "trades": 112,
          "taker_buy_base": 2253.0,
          "taker_buy_quote": 2297.4401
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 1.021,
          "high": 1.027,
          "low": 1.02,
          "close": 1.023,
          "volume": 3188.13,
          "close_time": 1765090799999,
          "quote_volume": 3263.29504,
          "trades": 58,
          "taker_buy_base": 1552.56,
          "taker_buy_quote": 1589.17342
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 1.024,
          "high": 1.024,
          "low": 1.009,
          "close": 1.009,
          "volume": 29649.23,
          "close_time": 1765094399999,
          "quote_volume": 30097.56679,
          "trades": 279,
          "taker_buy_base": 17936.5,
          "taker_buy_quote": 18198.71774
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 1.009,
          "high": 1.017,
          "low": 1.007,
          "close": 1.013,
          "volume": 15923.88,
          "close_time": 1765097999999,
          "quote_volume": 16094.25614,
          "trades": 210,
          "taker_buy_base": 7443.69,
          "taker_buy_quote": 7526.74155
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 1.013,
          "high": 1.015,
          "low": 0.999,
          "close": 1.001,
          "volume": 32558.47,
          "close_time": 1765101599999,
          "quote_volume": 32705.1666,
          "trades": 255,
          "taker_buy_base": 16521.06,
          "taker_buy_quote": 16593.79984
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 1.0,
          "high": 1.006,
          "low": 1.0,
          "close": 1.0,
          "volume": 20217.53,
          "close_time": 1765105199999,
          "quote_volume": 20272.7156,
          "trades": 240,
          "taker_buy_base": 10265.88,
          "taker_buy_quote": 10295.72349
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 1.0,
          "high": 1.015,
          "low": 0.999,
          "close": 1.013,
          "volume": 8719.26,
          "close_time": 1765108799999,
          "quote_volume": 8791.99901,
          "trades": 134,
          "taker_buy_base": 4674.8,
          "taker_buy_quote": 4712.62437
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 1.012,
          "high": 1.012,
          "low": 0.999,
          "close": 1.006,
          "volume": 18585.49,
          "close_time": 1765112399999,
          "quote_volume": 18662.21179,
          "trades": 223,
          "taker_buy_base": 8199.11,
          "taker_buy_quote": 8232.86143
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 1.005,
          "high": 1.007,
          "low": 0.996,
          "close": 1.0,
          "volume": 12880.24,
          "close_time": 1765115999999,
          "quote_volume": 12902.16901,
          "trades": 198,
          "taker_buy_base": 7224.53,
          "taker_buy_quote": 7237.53448
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.998,
          "high": 1.0,
          "low": 0.978,
          "close": 0.98,
          "volume": 39129.66,
          "close_time": 1765119599999,
          "quote_volume": 38681.10906,
          "trades": 381,
          "taker_buy_base": 16997.88,
          "taker_buy_quote": 16766.65464
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.979,
          "high": 1.005,
          "low": 0.978,
          "close": 1.002,
          "volume": 19531.02,
          "close_time": 1765123199999,
          "quote_volume": 19329.92917,
          "trades": 256,
          "taker_buy_base": 8823.1,
          "taker_buy_quote": 8731.83376
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 1.002,
          "high": 1.011,
          "low": 0.999,
          "close": 1.001,
          "volume": 11594.35,
          "close_time": 1765126799999,
          "quote_volume": 11631.11964,
          "trades": 113,
          "taker_buy_base": 3129.99,
          "taker_buy_quote": 3142.54938
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 1.002,
          "high": 1.017,
          "low": 0.997,
          "close": 1.014,
          "volume": 20074.1,
          "close_time": 1765130399999,
          "quote_volume": 20212.1444,
          "trades": 202,
          "taker_buy_base": 10126.3,
          "taker_buy_quote": 10183.76143
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 1.016,
          "high": 1.023,
          "low": 1.016,
          "close": 1.017,
          "volume": 6643.08,
          "close_time": 1765133999999,
          "quote_volume": 6765.7541,
          "trades": 101,
          "taker_buy_base": 2780.03,
          "taker_buy_quote": 2831.54457
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 1.019,
          "high": 1.019,
          "low": 1.011,
          "close": 1.015,
          "volume": 2726.58,
          "close_time": 1765137599999,
          "quote_volume": 2766.71013,
          "trades": 59,
          "taker_buy_base": 1885.05,
          "taker_buy_quote": 1912.87394
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 1.01,
          "high": 1.012,
          "low": 1.007,
          "close": 1.009,
          "volume": 2823.25,
          "close_time": 1765141199999,
          "quote_volume": 2848.94153,
          "trades": 48,
          "taker_buy_base": 1800.73,
          "taker_buy_quote": 1816.78949
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 1.009,
          "high": 1.014,
          "low": 0.995,
          "close": 0.997,
          "volume": 11732.07,
          "close_time": 1765144799999,
          "quote_volume": 11805.22285,
          "trades": 138,
          "taker_buy_base": 2146.59,
          "taker_buy_quote": 2159.19402
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.996,
          "high": 0.999,
          "low": 0.979,
          "close": 0.992,
          "volume": 11872.57,
          "close_time": 1765148399999,
          "quote_volume": 11727.37719,
          "trades": 107,
          "taker_buy_base": 5061.32,
          "taker_buy_quote": 5008.11963
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.993,
          "high": 0.993,
          "low": 0.986,
          "close": 0.989,
          "volume": 8414.21,
          "close_time": 1765151999999,
          "quote_volume": 8314.33618,
          "trades": 98,
          "taker_buy_base": 3837.21,
          "taker_buy_quote": 3792.55
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.99,
          "high": 0.99,
          "low": 0.981,
          "close": 0.982,
          "volume": 10968.87,
          "close_time": 1765155599999,
          "quote_volume": 10799.55586,
          "trades": 142,
          "taker_buy_base": 4936.01,
          "taker_buy_quote": 4861.02687
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.982,
          "high": 0.997,
          "low": 0.982,
          "close": 0.994,
          "volume": 18600.52,
          "close_time": 1765159199999,
          "quote_volume": 18422.04581,
          "trades": 202,
          "taker_buy_base": 12544.23,
          "taker_buy_quote": 12422.41586
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.993,
          "high": 0.994,
          "low": 0.986,
          "close": 0.991,
          "volume": 7224.13,
          "close_time": 1765162799999,
          "quote_volume": 7166.07155,
          "trades": 93,
          "taker_buy_base": 5244.58,
          "taker_buy_quote": 5203.77722
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.991,
          "high": 1.001,
          "low": 0.991,
          "close": 0.995,
          "volume": 6773.67,
          "close_time": 1765166399999,
          "quote_volume": 6752.74945,
          "trades": 99,
          "taker_buy_base": 3514.2,
          "taker_buy_quote": 3504.74873
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.995,
          "high": 1.003,
          "low": 0.992,
          "close": 0.998,
          "volume": 18841.17,
          "close_time": 1765169999999,
          "quote_volume": 18814.01024,
          "trades": 155,
          "taker_buy_base": 11602.44,
          "taker_buy_quote": 11592.40904
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.997,
          "high": 0.998,
          "low": 0.99,
          "close": 0.995,
          "volume": 6558.91,
          "close_time": 1765173599999,
          "quote_volume": 6509.28728,
          "trades": 97,
          "taker_buy_base": 3796.94,
          "taker_buy_quote": 3768.49413
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.997,
          "high": 1.006,
          "low": 0.996,
          "close": 1.0,
          "volume": 4400.66,
          "close_time": 1765177199999,
          "quote_volume": 4400.97996,
          "trades": 70,
          "taker_buy_base": 2441.73,
          "taker_buy_quote": 2443.3371
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.999,
          "high": 1.021,
          "low": 0.998,
          "close": 1.014,
          "volume": 9036.56,
          "close_time": 1765180799999,
          "quote_volume": 9121.23844,
          "trades": 111,
          "taker_buy_base": 5317.27,
          "taker_buy_quote": 5367.2877
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 1.014,
          "high": 1.015,
          "low": 0.998,
          "close": 0.999,
          "volume": 11449.28,
          "close_time": 1765184399999,
          "quote_volume": 11490.58559,
          "trades": 111,
          "taker_buy_base": 3651.7,
          "taker_buy_quote": 3666.93879
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.999,
          "high": 1.017,
          "low": 0.999,
          "close": 1.01,
          "volume": 17385.47,
          "close_time": 1765187999999,
          "quote_volume": 17580.66173,
          "trades": 144,
          "taker_buy_base": 10336.03,
          "taker_buy_quote": 10456.24546
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 1.01,
          "high": 1.022,
          "low": 1.009,
          "close": 1.02,
          "volume": 42789.03,
          "close_time": 1765191599999,
          "quote_volume": 43544.34859,
          "trades": 256,
          "taker_buy_base": 14932.51,
          "taker_buy_quote": 15177.75691
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 1.02,
          "high": 1.021,
          "low": 1.012,
          "close": 1.016,
          "volume": 8029.99,
          "close_time": 1765195199999,
          "quote_volume": 8163.21208,
          "trades": 124,
          "taker_buy_base": 3346.52,
          "taker_buy_quote": 3400.89595
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 1.015,
          "high": 1.018,
          "low": 1.01,
          "close": 1.018,
          "volume": 7054.39,
          "close_time": 1765198799999,
          "quote_volume": 7139.07771,
          "trades": 100,
          "taker_buy_base": 3176.57,
          "taker_buy_quote": 3216.36892
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 1.016,
          "high": 1.017,
          "low": 1.001,
          "close": 1.002,
          "volume": 15343.3,
          "close_time": 1765202399999,
          "quote_volume": 15499.02273,
          "trades": 164,
          "taker_buy_base": 4349.82,
          "taker_buy_quote": 4391.73525
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 1.001,
          "high": 1.015,
          "low": 0.997,
          "close": 1.005,
          "volume": 18576.09,
          "close_time": 1765205999999,
          "quote_volume": 18727.92349,
          "trades": 183,
          "taker_buy_base": 11645.23,
          "taker_buy_quote": 11761.18453
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 1.004,
          "high": 1.005,
          "low": 0.992,
          "close": 0.992,
          "volume": 13656.79,
          "close_time": 1765209599999,
          "quote_volume": 13641.2872,
          "trades": 265,
          "taker_buy_base": 5844.95,
          "taker_buy_quote": 5835.68471
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.992,
          "high": 1.007,
          "low": 0.992,
          "close": 1.0,
          "volume": 15178.69,
          "close_time": 1765213199999,
          "quote_volume": 15167.88069,
          "trades": 168,
          "taker_buy_base": 5420.73,
          "taker_buy_quote": 5422.09199
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 1.0,
          "high": 1.003,
          "low": 0.991,
          "close": 0.998,
          "volume": 8450.26,
          "close_time": 1765216799999,
          "quote_volume": 8423.24481,
          "trades": 131,
          "taker_buy_base": 3598.93,
          "taker_buy_quote": 3588.40766
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.998,
          "high": 1.01,
          "low": 0.988,
          "close": 0.991,
          "volume": 21108.41,
          "close_time": 1765220399999,
          "quote_volume": 21111.33851,
          "trades": 234,
          "taker_buy_base": 10707.08,
          "taker_buy_quote": 10722.85549
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.993,
          "high": 0.997,
          "low": 0.99,
          "close": 0.991,
          "volume": 17159.49,
          "close_time": 1765223999999,
          "quote_volume": 17027.2187,
          "trades": 165,
          "taker_buy_base": 12891.36,
          "taker_buy_quote": 12790.9683
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.991,
          "high": 0.996,
          "low": 0.986,
          "close": 0.993,
          "volume": 14264.92,
          "close_time": 1765227599999,
          "quote_volume": 14125.50692,
          "trades": 128,
          "taker_buy_base": 4629.73,
          "taker_buy_quote": 4586.76309
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.993,
          "high": 1.002,
          "low": 0.993,
          "close": 1.001,
          "volume": 20459.51,
          "close_time": 1765231199999,
          "quote_volume": 20402.39188,
          "trades": 130,
          "taker_buy_base": 4181.57,
          "taker_buy_quote": 4175.34957
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 1.0,
          "high": 1.003,
          "low": 0.994,
          "close": 0.996,
          "volume": 6179.57,
          "close_time": 1765234799999,
          "quote_volume": 6173.07964,
          "trades": 63,
          "taker_buy_base": 1371.9,
          "taker_buy_quote": 1372.90643
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.999,
          "high": 1.002,
          "low": 0.996,
          "close": 0.998,
          "volume": 5611.42,
          "close_time": 1765238399999,
          "quote_volume": 5611.37415,
          "trades": 100,
          "taker_buy_base": 3614.01,
          "taker_buy_quote": 3615.09586
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.998,
          "high": 0.998,
          "low": 0.983,
          "close": 0.986,
          "volume": 20035.73,
          "close_time": 1765241999999,
          "quote_volume": 19807.42577,
          "trades": 164,
          "taker_buy_base": 3622.28,
          "taker_buy_quote": 3600.47135
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.987,
          "high": 0.988,
          "low": 0.97,
          "close": 0.974,
          "volume": 20243.41,
          "close_time": 1765245599999,
          "quote_volume": 19784.37698,
          "trades": 303,
          "taker_buy_base": 9779.83,
          "taker_buy_quote": 9564.28468
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.974,
          "high": 0.979,
          "low": 0.971,
          "close": 0.974,
          "volume": 14428.24,
          "close_time": 1765249199999,
          "quote_volume": 14048.68401,
          "trades": 111,
          "taker_buy_base": 5141.49,
          "taker_buy_quote": 5007.2688
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.974,
          "high": 0.98,
          "low": 0.971,
          "close": 0.979,
          "volume": 4849.49,
          "close_time": 1765252799999,
          "quote_volume": 4729.97839,
          "trades": 79,
          "taker_buy_base": 2403.11,
          "taker_buy_quote": 2343.91972
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.979,
          "high": 0.979,
          "low": 0.958,
          "close": 0.965,
          "volume": 22657.22,
          "close_time": 1765256399999,
          "quote_volume": 21857.953,
          "trades": 247,
          "taker_buy_base": 11050.08,
          "taker_buy_quote": 10653.82201
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.965,
          "high": 0.975,
          "low": 0.964,
          "close": 0.971,
          "volume": 44809.11,
          "close_time": 1765259999999,
          "quote_volume": 43490.70254,
          "trades": 215,
          "taker_buy_base": 30933.98,
          "taker_buy_quote": 30036.25368
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.971,
          "high": 0.975,
          "low": 0.968,
          "close": 0.974,
          "volume": 13281.82,
          "close_time": 1765263599999,
          "quote_volume": 12904.35895,
          "trades": 153,
          "taker_buy_base": 8706.84,
          "taker_buy_quote": 8461.31092
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.974,
          "high": 0.982,
          "low": 0.972,
          "close": 0.978,
          "volume": 8045.64,
          "close_time": 1765267199999,
          "quote_volume": 7860.787,
          "trades": 120,
          "taker_buy_base": 4194.98,
          "taker_buy_quote": 4100.49214
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.977,
          "high": 0.979,
          "low": 0.971,
          "close": 0.972,
          "volume": 7635.63,
          "close_time": 1765270799999,
          "quote_volume": 7427.48817,
          "trades": 107,
          "taker_buy_base": 4261.63,
          "taker_buy_quote": 4143.2637
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.971,
          "high": 0.975,
          "low": 0.969,
          "close": 0.975,
          "volume": 5212.45,
          "close_time": 1765274399999,
          "quote_volume": 5063.18736,
          "trades": 104,
          "taker_buy_base": 2256.1,
          "taker_buy_quote": 2192.59717
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.974,
          "high": 0.977,
          "low": 0.971,
          "close": 0.975,
          "volume": 6129.84,
          "close_time": 1765277999999,
          "quote_volume": 5967.11133,
          "trades": 150,
          "taker_buy_base": 3024.95,
          "taker_buy_quote": 2945.03862
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.975,
          "high": 0.985,
          "low": 0.975,
          "close": 0.983,
          "volume": 13292.3,
          "close_time": 1765281599999,
          "quote_volume": 13028.34664,
          "trades": 172,
          "taker_buy_base": 10583.26,
          "taker_buy_quote": 10373.27381
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.982,
          "high": 0.996,
          "low": 0.98,
          "close": 0.99,
          "volume": 13953.8,
          "close_time": 1765285199999,
          "quote_volume": 13751.36379,
          "trades": 181,
          "taker_buy_base": 7243.35,
          "taker_buy_quote": 7140.55078
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.989,
          "high": 0.994,
          "low": 0.987,
          "close": 0.992,
          "volume": 4348.77,
          "close_time": 1765288799999,
          "quote_volume": 4307.66065,
          "trades": 91,
          "taker_buy_base": 2015.76,
          "taker_buy_quote": 1998.74221
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.993,
          "high": 0.995,
          "low": 0.989,
          "close": 0.993,
          "volume": 13908.83,
          "close_time": 1765292399999,
          "quote_volume": 13785.72296,
          "trades": 193,
          "taker_buy_base": 4400.27,
          "taker_buy_quote": 4363.87105
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.993,
          "high": 1.04,
          "low": 0.993,
          "close": 1.032,
          "volume": 66237.89,
          "close_time": 1765295999999,
          "quote_volume": 67781.26408,
          "trades": 517,
          "taker_buy_base": 33228.23,
          "taker_buy_quote": 33807.62172
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 1.029,
          "high": 1.045,
          "low": 1.026,
          "close": 1.043,
          "volume": 53568.72,
          "close_time": 1765299599999,
          "quote_volume": 55516.2268,
          "trades": 462,
          "taker_buy_base": 35242.41,
          "taker_buy_quote": 36534.71598
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 1.043,
          "high": 1.046,
          "low": 1.03,
          "close": 1.037,
          "volume": 15023.38,
          "close_time": 1765303199999,
          "quote_volume": 15571.36531,
          "trades": 198,
          "taker_buy_base": 4368.34,
          "taker_buy_quote": 4528.04509
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 1.036,
          "high": 1.045,
          "low": 1.036,
          "close": 1.042,
          "volume": 9084.79,
          "close_time": 1765306799999,
          "quote_volume": 9451.97458,
          "trades": 139,
          "taker_buy_base": 3989.55,
          "taker_buy_quote": 4150.70678
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 1.043,
          "high": 1.045,
          "low": 1.036,
          "close": 1.043,
          "volume": 5470.79,
          "close_time": 1765310399999,
          "quote_volume": 5697.98165,
          "trades": 92,
          "taker_buy_base": 1820.85,
          "taker_buy_quote": 1897.27812
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 1.044,
          "high": 1.056,
          "low": 1.033,
          "close": 1.053,
          "volume": 18932.64,
          "close_time": 1765313999999,
          "quote_volume": 19759.37568,
          "trades": 201,
          "taker_buy_base": 9614.86,
          "taker_buy_quote": 10047.05189
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 1.051,
          "high": 1.058,
          "low": 1.043,
          "close": 1.048,
          "volume": 28757.97,
          "close_time": 1765317599999,
          "quote_volume": 30210.3312,
          "trades": 254,
          "taker_buy_base": 11379.6,
          "taker_buy_quote": 11970.18396
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 1.051,
          "high": 1.053,
          "low": 1.042,
          "close": 1.045,
          "volume": 7088.44,
          "close_time": 1765321199999,
          "quote_volume": 7440.21844,
          "trades": 93,
          "taker_buy_base": 2739.41,
          "taker_buy_quote": 2876.39002
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 1.043,
          "high": 1.043,
          "low": 1.029,
          "close": 1.036,
          "volume": 7988.43,
          "close_time": 1765324799999,
          "quote_volume": 8266.75377,
          "trades": 101,
          "taker_buy_base": 4397.31,
          "taker_buy_quote": 4546.28198
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 1.037,
          "high": 1.038,
          "low": 1.012,
          "close": 1.016,
          "volume": 31596.69,
          "close_time": 1765328399999,
          "quote_volume": 32373.00117,
          "trades": 313,
          "taker_buy_base": 13473.96,
          "taker_buy_quote": 13830.01752
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 1.013,
          "high": 1.013,
          "low": 0.99,
          "close": 1.002,
          "volume": 28410.11,
          "close_time": 1765331999999,
          "quote_volume": 28284.02979,
          "trades": 250,
          "taker_buy_base": 9419.21,
          "taker_buy_quote": 9405.37957
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 1.002,
          "high": 1.012,
          "low": 1.002,
          "close": 1.007,
          "volume": 8146.24,
          "close_time": 1765335599999,
          "quote_volume": 8199.75481,
          "trades": 115,
          "taker_buy_base": 4348.68,
          "taker_buy_quote": 4375.00545
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 1.006,
          "high": 1.015,
          "low": 1.005,
          "close": 1.015,
          "volume": 3016.98,
          "close_time": 1765339199999,
          "quote_volume": 3046.40737,
          "trades": 73,
          "taker_buy_base": 1910.48,
          "taker_buy_quote": 1929.23292
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 1.013,
          "high": 1.019,
          "low": 0.998,
          "close": 1.001,
          "volume": 11362.78,
          "close_time": 1765342799999,
          "quote_volume": 11438.61103,
          "trades": 187,
          "taker_buy_base": 3307.37,
          "taker_buy_quote": 3339.16581
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 1.001,
          "high": 1.007,
          "low": 0.995,
          "close": 1.002,
          "volume": 33685.03,
          "close_time": 1765346399999,
          "quote_volume": 33701.16597,
          "trades": 352,
          "taker_buy_base": 21552.88,
          "taker_buy_quote": 21583.19507
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 1.001,
          "high": 1.007,
          "low": 1.0,
          "close": 1.004,
          "volume": 8324.77,
          "close_time": 1765349999999,
          "quote_volume": 8351.26164,
          "trades": 172,
          "taker_buy_base": 6549.13,
          "taker_buy_quote": 6570.78306
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 1.004,
          "high": 1.005,
          "low": 1.0,
          "close": 1.005,
          "volume": 7109.05,
          "close_time": 1765353599999,
          "quote_volume": 7122.29836,
          "trades": 120,
          "taker_buy_base": 4842.3,
          "taker_buy_quote": 4851.7195
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 1.005,
          "high": 1.006,
          "low": 0.99,
          "close": 0.994,
          "volume": 14261.29,
          "close_time": 1765357199999,
          "quote_volume": 14205.41769,
          "trades": 215,
          "taker_buy_base": 5874.61,
          "taker_buy_quote": 5855.95202
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.993,
          "high": 0.999,
          "low": 0.993,
          "close": 0.998,
          "volume": 6597.87,
          "close_time": 1765360799999,
          "quote_volume": 6568.47438,
          "trades": 145,
          "taker_buy_base": 3695.57,
          "taker_buy_quote": 3679.47194
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.998,
          "high": 1.001,
          "low": 0.984,
          "close": 0.986,
          "volume": 11841.91,
          "close_time": 1765364399999,
          "quote_volume": 11730.26283,
          "trades": 275,
          "taker_buy_base": 6152.85,
          "taker_buy_quote": 6097.2812
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.986,
          "high": 0.992,
          "low": 0.985,
          "close": 0.985,
          "volume": 9583.83,
          "close_time": 1765367999999,
          "quote_volume": 9476.88134,
          "trades": 176,
          "taker_buy_base": 4858.49,
          "taker_buy_quote": 4803.69212
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.986,
          "high": 0.995,
          "low": 0.985,
          "close": 0.995,
          "volume": 5680.66,
          "close_time": 1765371599999,
          "quote_volume": 5620.1242,
          "trades": 119,
          "taker_buy_base": 3822.23,
          "taker_buy_quote": 3782.76896
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.994,
          "high": 1.016,
          "low": 0.992,
          "close": 1.015,
          "volume": 17463.31,
          "close_time": 1765375199999,
          "quote_volume": 17604.37892,
          "trades": 291,
          "taker_buy_base": 8417.29,
          "taker_buy_quote": 8473.3874
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 1.017,
          "high": 1.033,
          "low": 1.005,
          "close": 1.005,
          "volume": 48194.12,
          "close_time": 1765378799999,
          "quote_volume": 49006.12275,
          "trades": 612,
          "taker_buy_base": 13436.33,
          "taker_buy_quote": 13725.07706
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 1.006,
          "high": 1.019,
          "low": 1.005,
          "close": 1.016,
          "volume": 23205.63,
          "close_time": 1765382399999,
          "quote_volume": 23490.30679,
          "trades": 347,
          "taker_buy_base": 10695.65,
          "taker_buy_quote": 10826.55989
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 1.018,
          "high": 1.018,
          "low": 1.006,
          "close": 1.007,
          "volume": 5856.67,
          "close_time": 1765385999999,
          "quote_volume": 5918.77188,
          "trades": 170,
          "taker_buy_base": 2278.17,
          "taker_buy_quote": 2302.42411
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 1.008,
          "high": 1.014,
          "low": 1.002,
          "close": 1.003,
          "volume": 6373.32,
          "close_time": 1765389599999,
          "quote_volume": 6427.4234,
          "trades": 222,
          "taker_buy_base": 2530.67,
          "taker_buy_quote": 2553.73969
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 1.002,
          "high": 1.014,
          "low": 0.999,
          "close": 1.006,
          "volume": 14509.29,
          "close_time": 1765393199999,
          "quote_volume": 14558.29,
          "trades": 253,
          "taker_buy_base": 4605.22,
          "taker_buy_quote": 4630.27662
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 1.007,
          "high": 1.017,
          "low": 1.0,
          "close": 1.008,
          "volume": 29820.62,
          "close_time": 1765396799999,
          "quote_volume": 30090.8351,
          "trades": 497,
          "taker_buy_base": 16334.13,
          "taker_buy_quote": 16489.53385
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 1.008,
          "high": 1.021,
          "low": 0.998,
          "close": 1.001,
          "volume": 22941.23,
          "close_time": 1765400399999,
          "quote_volume": 23144.95485,
          "trades": 521,
          "taker_buy_base": 9732.45,
          "taker_buy_quote": 9822.97153
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.999,
          "high": 1.001,
          "low": 0.99,
          "close": 0.991,
          "volume": 16090.02,
          "close_time": 1765403999999,
          "quote_volume": 16026.13783,
          "trades": 323,
          "taker_buy_base": 7343.18,
          "taker_buy_quote": 7317.03622
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.991,
          "high": 0.995,
          "low": 0.982,
          "close": 0.995,
          "volume": 6686.42,
          "close_time": 1765407599999,
          "quote_volume": 6611.9855,
          "trades": 153,
          "taker_buy_base": 2737.17,
          "taker_buy_quote": 2707.64789
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.994,
          "high": 0.999,
          "low": 0.989,
          "close": 0.991,
          "volume": 6723.63,
          "close_time": 1765411199999,
          "quote_volume": 6678.86674,
          "trades": 93,
          "taker_buy_base": 2538.44,
          "taker_buy_quote": 2521.75882
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.99,
          "high": 0.993,
          "low": 0.979,
          "close": 0.986,
          "volume": 12300.16,
          "close_time": 1765414799999,
          "quote_volume": 12106.90872,
          "trades": 142,
          "taker_buy_base": 3407.69,
          "taker_buy_quote": 3361.6848
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.986,
          "high": 0.99,
          "low": 0.971,
          "close": 0.974,
          "volume": 8506.67,
          "close_time": 1765418399999,
          "quote_volume": 8319.91374,
          "trades": 138,
          "taker_buy_base": 3393.89,
          "taker_buy_quote": 3322.41988
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.974,
          "high": 0.976,
          "low": 0.961,
          "close": 0.975,
          "volume": 9867.88,
          "close_time": 1765421999999,
          "quote_volume": 9562.12509,
          "trades": 184,
          "taker_buy_base": 3892.86,
          "taker_buy_quote": 3771.95809
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.975,
          "high": 0.975,
          "low": 0.96,
          "close": 0.96,
          "volume": 13832.93,
          "close_time": 1765425599999,
          "quote_volume": 13325.81699,
          "trades": 200,
          "taker_buy_base": 5292.49,
          "taker_buy_quote": 5102.25598
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.959,
          "high": 0.975,
          "low": 0.956,
          "close": 0.972,
          "volume": 13950.51,
          "close_time": 1765429199999,
          "quote_volume": 13463.32811,
          "trades": 189,
          "taker_buy_base": 5858.2,
          "taker_buy_quote": 5655.23713
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.97,
          "high": 0.971,
          "low": 0.943,
          "close": 0.947,
          "volume": 28101.81,
          "close_time": 1765432799999,
          "quote_volume": 26718.24022,
          "trades": 333,
          "taker_buy_base": 13374.57,
          "taker_buy_quote": 12699.76466
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.947,
          "high": 0.949,
          "low": 0.938,
          "close": 0.945,
          "volume": 17796.14,
          "close_time": 1765436399999,
          "quote_volume": 16811.09647,
          "trades": 223,
          "taker_buy_base": 7423.1,
          "taker_buy_quote": 7024.06751
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.945,
          "high": 0.947,
          "low": 0.932,
          "close": 0.933,
          "volume": 12952.52,
          "close_time": 1765439999999,
          "quote_volume": 12139.5004,
          "trades": 175,
          "taker_buy_base": 3967.66,
          "taker_buy_quote": 3726.4161
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.934,
          "high": 0.942,
          "low": 0.932,
          "close": 0.935,
          "volume": 10211.74,
          "close_time": 1765443599999,
          "quote_volume": 9549.10669,
          "trades": 114,
          "taker_buy_base": 2667.09,
          "taker_buy_quote": 2497.39199
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.934,
          "high": 0.946,
          "low": 0.934,
          "close": 0.94,
          "volume": 12149.74,
          "close_time": 1765447199999,
          "quote_volume": 11439.01193,
          "trades": 118,
          "taker_buy_base": 8014.89,
          "taker_buy_quote": 7546.4787
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.941,
          "high": 0.941,
          "low": 0.928,
          "close": 0.933,
          "volume": 5869.01,
          "close_time": 1765450799999,
          "quote_volume": 5475.40362,
          "trades": 80,
          "taker_buy_base": 3144.85,
          "taker_buy_quote": 2934.23474
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.933,
          "high": 0.94,
          "low": 0.93,
          "close": 0.933,
          "volume": 8252.15,
          "close_time": 1765454399999,
          "quote_volume": 7709.78514,
          "trades": 110,
          "taker_buy_base": 4813.28,
          "taker_buy_quote": 4498.40964
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.933,
          "high": 0.944,
          "low": 0.929,
          "close": 0.94,
          "volume": 8693.33,
          "close_time": 1765457999999,
          "quote_volume": 8144.07277,
          "trades": 137,
          "taker_buy_base": 5622.09,
          "taker_buy_quote": 5262.41019
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.939,
          "high": 0.939,
          "low": 0.928,
          "close": 0.935,
          "volume": 15938.97,
          "close_time": 1765461599999,
          "quote_volume": 14855.80192,
          "trades": 196,
          "taker_buy_base": 5140.09,
          "taker_buy_quote": 4795.41511
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.934,
          "high": 0.942,
          "low": 0.928,
          "close": 0.932,
          "volume": 13727.78,
          "close_time": 1765465199999,
          "quote_volume": 12815.69133,
          "trades": 193,
          "taker_buy_base": 7298.26,
          "taker_buy_quote": 6812.8888
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.932,
          "high": 0.947,
          "low": 0.93,
          "close": 0.936,
          "volume": 12283.16,
          "close_time": 1765468799999,
          "quote_volume": 11535.15233,
          "trades": 239,
          "taker_buy_base": 5908.5,
          "taker_buy_quote": 5550.02726
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.936,
          "high": 0.938,
          "low": 0.929,
          "close": 0.93,
          "volume": 9413.88,
          "close_time": 1765472399999,
          "quote_volume": 8788.89111,
          "trades": 162,
          "taker_buy_base": 5166.12,
          "taker_buy_quote": 4827.78945
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.931,
          "high": 0.936,
          "low": 0.929,
          "close": 0.931,
          "volume": 8352.81,
          "close_time": 1765475999999,
          "quote_volume": 7792.76943,
          "trades": 125,
          "taker_buy_base": 6804.58,
          "taker_buy_quote": 6349.92329
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.931,
          "high": 0.945,
          "low": 0.931,
          "close": 0.938,
          "volume": 10974.7,
          "close_time": 1765479599999,
          "quote_volume": 10313.25995,
          "trades": 169,
          "taker_buy_base": 4462.42,
          "taker_buy_quote": 4190.21386
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.938,
          "high": 0.949,
          "low": 0.935,
          "close": 0.936,
          "volume": 6747.08,
          "close_time": 1765483199999,
          "quote_volume": 6355.28351,
          "trades": 120,
          "taker_buy_base": 2798.9,
          "taker_buy_quote": 2639.96725
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.938,
          "high": 0.946,
          "low": 0.938,
          "close": 0.944,
          "volume": 8073.58,
          "close_time": 1765486799999,
          "quote_volume": 7603.50178,
          "trades": 129,
          "taker_buy_base": 2833.62,
          "taker_buy_quote": 2668.98103
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.944,
          "high": 0.956,
          "low": 0.944,
          "close": 0.95,
          "volume": 12282.9,
          "close_time": 1765490399999,
          "quote_volume": 11659.56471,
          "trades": 160,
          "taker_buy_base": 5718.07,
          "taker_buy_quote": 5424.2267
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.952,
          "high": 0.952,
          "low": 0.943,
          "close": 0.943,
          "volume": 5529.17,
          "close_time": 1765493999999,
          "quote_volume": 5232.31237,
          "trades": 66,
          "taker_buy_base": 2659.38,
          "taker_buy_quote": 2517.89941
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.944,
          "high": 0.946,
          "low": 0.937,
          "close": 0.937,
          "volume": 7957.17,
          "close_time": 1765497599999,
          "quote_volume": 7493.60246,
          "trades": 88,
          "taker_buy_base": 1367.74,
          "taker_buy_quote": 1290.28225
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.936,
          "high": 0.962,
          "low": 0.927,
          "close": 0.927,
          "volume": 86914.49,
          "close_time": 1765501199999,
          "quote_volume": 82442.07638,
          "trades": 831,
          "taker_buy_base": 51865.77,
          "taker_buy_quote": 49226.71237
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.929,
          "high": 0.936,
          "low": 0.925,
          "close": 0.928,
          "volume": 8642.29,
          "close_time": 1765504799999,
          "quote_volume": 8038.99195,
          "trades": 193,
          "taker_buy_base": 4797.13,
          "taker_buy_quote": 4464.2556
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.927,
          "high": 0.942,
          "low": 0.927,
          "close": 0.941,
          "volume": 9408.6,
          "close_time": 1765508399999,
          "quote_volume": 8823.65638,
          "trades": 124,
          "taker_buy_base": 3442.04,
          "taker_buy_quote": 3220.46098
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.941,
          "high": 0.944,
          "low": 0.931,
          "close": 0.932,
          "volume": 5634.71,
          "close_time": 1765511999999,
          "quote_volume": 5280.9786,
          "trades": 97,
          "taker_buy_base": 2758.7,
          "taker_buy_quote": 2582.52256
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.933,
          "high": 0.934,
          "low": 0.926,
          "close": 0.929,
          "volume": 15044.18,
          "close_time": 1765515599999,
          "quote_volume": 13972.94369,
          "trades": 206,
          "taker_buy_base": 4863.93,
          "taker_buy_quote": 4519.0857
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.929,
          "high": 0.932,
          "low": 0.922,
          "close": 0.929,
          "volume": 30210.42,
          "close_time": 1765519199999,
          "quote_volume": 28004.51518,
          "trades": 223,
          "taker_buy_base": 10504.94,
          "taker_buy_quote": 9738.40586
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.93,
          "high": 0.933,
          "low": 0.927,
          "close": 0.931,
          "volume": 8305.52,
          "close_time": 1765522799999,
          "quote_volume": 7725.49458,
          "trades": 98,
          "taker_buy_base": 3704.89,
          "taker_buy_quote": 3447.35322
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.931,
          "high": 0.938,
          "low": 0.928,
          "close": 0.932,
          "volume": 16851.0,
          "close_time": 1765526399999,
          "quote_volume": 15716.49957,
          "trades": 171,
          "taker_buy_base": 6402.61,
          "taker_buy_quote": 5976.34929
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.933,
          "high": 0.933,
          "low": 0.916,
          "close": 0.917,
          "volume": 26345.85,
          "close_time": 1765529999999,
          "quote_volume": 24424.41,
          "trades": 297,
          "taker_buy_base": 11199.0,
          "taker_buy_quote": 10387.52507
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.916,
          "high": 0.924,
          "low": 0.906,
          "close": 0.924,
          "volume": 67073.77,
          "close_time": 1765533599999,
          "quote_volume": 61207.08797,
          "trades": 524,
          "taker_buy_base": 24763.17,
          "taker_buy_quote": 22607.51111
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.922,
          "high": 0.923,
          "low": 0.915,
          "close": 0.916,
          "volume": 10280.09,
          "close_time": 1765537199999,
          "quote_volume": 9437.16649,
          "trades": 147,
          "taker_buy_base": 4310.63,
          "taker_buy_quote": 3958.66998
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.915,
          "high": 0.921,
          "low": 0.914,
          "close": 0.917,
          "volume": 11389.24,
          "close_time": 1765540799999,
          "quote_volume": 10432.2447,
          "trades": 187,
          "taker_buy_base": 6075.86,
          "taker_buy_quote": 5565.16176
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.918,
          "high": 0.933,
          "low": 0.916,
          "close": 0.933,
          "volume": 16147.58,
          "close_time": 1765544399999,
          "quote_volume": 14956.23878,
          "trades": 175,
          "taker_buy_base": 10856.91,
          "taker_buy_quote": 10067.63572
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.933,
          "high": 0.933,
          "low": 0.924,
          "close": 0.925,
          "volume": 4567.62,
          "close_time": 1765547999999,
          "quote_volume": 4243.64687,
          "trades": 98,
          "taker_buy_base": 1982.29,
          "taker_buy_quote": 1842.76499
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.925,
          "high": 0.93,
          "low": 0.92,
          "close": 0.928,
          "volume": 7142.64,
          "close_time": 1765551599999,
          "quote_volume": 6606.04316,
          "trades": 140,
          "taker_buy_base": 3170.03,
          "taker_buy_quote": 2930.56454
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.928,
          "high": 0.928,
          "low": 0.886,
          "close": 0.892,
          "volume": 55578.26,
          "close_time": 1765555199999,
          "quote_volume": 50333.74384,
          "trades": 626,
          "taker_buy_base": 19323.4,
          "taker_buy_quote": 17492.98985
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.892,
          "high": 0.899,
          "low": 0.878,
          "close": 0.881,
          "volume": 19644.73,
          "close_time": 1765558799999,
          "quote_volume": 17440.13645,
          "trades": 362,
          "taker_buy_base": 10655.68,
          "taker_buy_quote": 9464.20242
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.881,
          "high": 0.89,
          "low": 0.874,
          "close": 0.876,
          "volume": 12521.42,
          "close_time": 1765562399999,
          "quote_volume": 11048.92677,
          "trades": 259,
          "taker_buy_base": 7041.54,
          "taker_buy_quote": 6211.14136
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.877,
          "high": 0.894,
          "low": 0.877,
          "close": 0.885,
          "volume": 48192.51,
          "close_time": 1765565999999,
          "quote_volume": 42842.94641,
          "trades": 345,
          "taker_buy_base": 21912.32,
          "taker_buy_quote": 19472.47725
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.886,
          "high": 0.886,
          "low": 0.881,
          "close": 0.885,
          "volume": 11894.89,
          "close_time": 1765569599999,
          "quote_volume": 10522.30475,
          "trades": 170,
          "taker_buy_base": 7550.91,
          "taker_buy_quote": 6679.98075
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.885,
          "high": 0.887,
          "low": 0.883,
          "close": 0.884,
          "volume": 14320.67,
          "close_time": 1765573199999,
          "quote_volume": 12681.24487,
          "trades": 245,
          "taker_buy_base": 7636.05,
          "taker_buy_quote": 6766.72071
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.884,
          "high": 0.887,
          "low": 0.883,
          "close": 0.885,
          "volume": 6796.18,
          "close_time": 1765576799999,
          "quote_volume": 6015.80466,
          "trades": 143,
          "taker_buy_base": 2385.72,
          "taker_buy_quote": 2112.04781
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.885,
          "high": 0.898,
          "low": 0.885,
          "close": 0.895,
          "volume": 8819.67,
          "close_time": 1765580399999,
          "quote_volume": 7874.64446,
          "trades": 79,
          "taker_buy_base": 7188.58,
          "taker_buy_quote": 6421.20473
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.895,
          "high": 0.898,
          "low": 0.889,
          "close": 0.89,
          "volume": 7704.6,
          "close_time": 1765583999999,
          "quote_volume": 6876.621,
          "trades": 78,
          "taker_buy_base": 3122.46,
          "taker_buy_quote": 2781.38847
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.891,
          "high": 0.892,
          "low": 0.879,
          "close": 0.881,
          "volume": 8706.29,
          "close_time": 1765587599999,
          "quote_volume": 7702.03884,
          "trades": 137,
          "taker_buy_base": 3470.29,
          "taker_buy_quote": 3069.34576
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.88,
          "high": 0.888,
          "low": 0.877,
          "close": 0.879,
          "volume": 14413.56,
          "close_time": 1765591199999,
          "quote_volume": 12735.56138,
          "trades": 154,
          "taker_buy_base": 8594.84,
          "taker_buy_quote": 7602.833
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.88,
          "high": 0.883,
          "low": 0.875,
          "close": 0.877,
          "volume": 9190.08,
          "close_time": 1765594799999,
          "quote_volume": 8069.32108,
          "trades": 95,
          "taker_buy_base": 6914.75,
          "taker_buy_quote": 6072.11134
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.876,
          "high": 0.888,
          "low": 0.876,
          "close": 0.884,
          "volume": 6202.03,
          "close_time": 1765598399999,
          "quote_volume": 5474.74082,
          "trades": 96,
          "taker_buy_base": 3187.89,
          "taker_buy_quote": 2811.44656
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.883,
          "high": 0.883,
          "low": 0.877,
          "close": 0.879,
          "volume": 5715.81,
          "close_time": 1765601999999,
          "quote_volume": 5022.85225,
          "trades": 65,
          "taker_buy_base": 2676.53,
          "taker_buy_quote": 2351.11257
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.879,
          "high": 0.882,
          "low": 0.878,
          "close": 0.882,
          "volume": 2327.76,
          "close_time": 1765605599999,
          "quote_volume": 2046.61584,
          "trades": 44,
          "taker_buy_base": 1115.74,
          "taker_buy_quote": 981.47291
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.882,
          "high": 0.889,
          "low": 0.88,
          "close": 0.887,
          "volume": 3798.16,
          "close_time": 1765609199999,
          "quote_volume": 3357.33897,
          "trades": 68,
          "taker_buy_base": 2087.53,
          "taker_buy_quote": 1846.4587
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.889,
          "high": 0.902,
          "low": 0.889,
          "close": 0.899,
          "volume": 25809.01,
          "close_time": 1765612799999,
          "quote_volume": 23122.13484,
          "trades": 318,
          "taker_buy_base": 16495.5,
          "taker_buy_quote": 14785.17858
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.899,
          "high": 0.899,
          "low": 0.893,
          "close": 0.894,
          "volume": 4785.06,
          "close_time": 1765616399999,
          "quote_volume": 4285.83705,
          "trades": 92,
          "taker_buy_base": 2379.07,
          "taker_buy_quote": 2130.83593
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.892,
          "high": 0.895,
          "low": 0.89,
          "close": 0.895,
          "volume": 4434.87,
          "close_time": 1765619999999,
          "quote_volume": 3961.96336,
          "trades": 77,
          "taker_buy_base": 1695.19,
          "taker_buy_quote": 1514.90911
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.895,
          "high": 0.897,
          "low": 0.894,
          "close": 0.896,
          "volume": 2841.55,
          "close_time": 1765623599999,
          "quote_volume": 2544.72251,
          "trades": 54,
          "taker_buy_base": 1493.79,
          "taker_buy_quote": 1337.89859
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.895,
          "high": 0.909,
          "low": 0.895,
          "close": 0.905,
          "volume": 13145.73,
          "close_time": 1765627199999,
          "quote_volume": 11878.27739,
          "trades": 139,
          "taker_buy_base": 6459.88,
          "taker_buy_quote": 5846.73903
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.906,
          "high": 0.908,
          "low": 0.902,
          "close": 0.905,
          "volume": 13313.78,
          "close_time": 1765630799999,
          "quote_volume": 12047.58451,
          "trades": 149,
          "taker_buy_base": 5835.21,
          "taker_buy_quote": 5280.6593
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.906,
          "high": 0.919,
          "low": 0.902,
          "close": 0.918,
          "volume": 26635.43,
          "close_time": 1765634399999,
          "quote_volume": 24266.62224,
          "trades": 269,
          "taker_buy_base": 11801.25,
          "taker_buy_quote": 10759.01533
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.918,
          "high": 0.928,
          "low": 0.916,
          "close": 0.92,
          "volume": 12812.35,
          "close_time": 1765637999999,
          "quote_volume": 11804.94538,
          "trades": 176,
          "taker_buy_base": 5815.55,
          "taker_buy_quote": 5360.8745
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.92,
          "high": 0.954,
          "low": 0.914,
          "close": 0.919,
          "volume": 53993.3,
          "close_time": 1765641599999,
          "quote_volume": 50558.98169,
          "trades": 614,
          "taker_buy_base": 29642.42,
          "taker_buy_quote": 27793.11359
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.919,
          "high": 0.923,
          "low": 0.912,
          "close": 0.913,
          "volume": 6651.87,
          "close_time": 1765645199999,
          "quote_volume": 6098.23094,
          "trades": 106,
          "taker_buy_base": 2045.58,
          "taker_buy_quote": 1872.46493
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.913,
          "high": 0.917,
          "low": 0.906,
          "close": 0.915,
          "volume": 71896.87,
          "close_time": 1765648799999,
          "quote_volume": 65726.60378,
          "trades": 194,
          "taker_buy_base": 15551.18,
          "taker_buy_quote": 14201.80112
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.913,
          "high": 0.913,
          "low": 0.907,
          "close": 0.911,
          "volume": 9521.84,
          "close_time": 1765652399999,
          "quote_volume": 8670.21348,
          "trades": 117,
          "taker_buy_base": 3549.37,
          "taker_buy_quote": 3231.45768
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.91,
          "high": 0.912,
          "low": 0.904,
          "close": 0.907,
          "volume": 11752.89,
          "close_time": 1765655999999,
          "quote_volume": 10658.29705,
          "trades": 129,
          "taker_buy_base": 4428.44,
          "taker_buy_quote": 4016.9805
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.909,
          "high": 0.909,
          "low": 0.899,
          "close": 0.901,
          "volume": 27496.47,
          "close_time": 1765659599999,
          "quote_volume": 24786.95574,
          "trades": 221,
          "taker_buy_base": 13297.55,
          "taker_buy_quote": 11990.52938
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.901,
          "high": 0.905,
          "low": 0.899,
          "close": 0.903,
          "volume": 10865.62,
          "close_time": 1765663199999,
          "quote_volume": 9809.46444,
          "trades": 97,
          "taker_buy_base": 6864.88,
          "taker_buy_quote": 6202.06108
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.907,
          "high": 0.909,
          "low": 0.902,
          "close": 0.902,
          "volume": 2802.81,
          "close_time": 1765666799999,
          "quote_volume": 2535.30423,
          "trades": 38,
          "taker_buy_base": 950.41,
          "taker_buy_quote": 860.31731
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.904,
          "high": 0.91,
          "low": 0.903,
          "close": 0.908,
          "volume": 4069.15,
          "close_time": 1765670399999,
          "quote_volume": 3685.20178,
          "trades": 60,
          "taker_buy_base": 2888.81,
          "taker_buy_quote": 2617.58631
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.908,
          "high": 0.908,
          "low": 0.899,
          "close": 0.902,
          "volume": 13345.78,
          "close_time": 1765673999999,
          "quote_volume": 12068.73501,
          "trades": 118,
          "taker_buy_base": 6869.3,
          "taker_buy_quote": 6212.2601
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.901,
          "high": 0.903,
          "low": 0.897,
          "close": 0.897,
          "volume": 4808.96,
          "close_time": 1765677599999,
          "quote_volume": 4331.30168,
          "trades": 82,
          "taker_buy_base": 1583.09,
          "taker_buy_quote": 1426.19734
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.897,
          "high": 0.899,
          "low": 0.894,
          "close": 0.896,
          "volume": 3549.25,
          "close_time": 1765681199999,
          "quote_volume": 3180.54567,
          "trades": 52,
          "taker_buy_base": 752.96,
          "taker_buy_quote": 675.58318
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.896,
          "high": 0.899,
          "low": 0.895,
          "close": 0.895,
          "volume": 5287.94,
          "close_time": 1765684799999,
          "quote_volume": 4748.0302,
          "trades": 95,
          "taker_buy_base": 2562.5,
          "taker_buy_quote": 2300.43872
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.895,
          "high": 0.895,
          "low": 0.893,
          "close": 0.894,
          "volume": 2570.21,
          "close_time": 1765688399999,
          "quote_volume": 2298.64441,
          "trades": 46,
          "taker_buy_base": 1281.36,
          "taker_buy_quote": 1146.07959
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.893,
          "high": 0.901,
          "low": 0.893,
          "close": 0.895,
          "volume": 11844.76,
          "close_time": 1765691999999,
          "quote_volume": 10632.91814,
          "trades": 129,
          "taker_buy_base": 6176.91,
          "taker_buy_quote": 5545.19802
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.895,
          "high": 0.896,
          "low": 0.878,
          "close": 0.895,
          "volume": 32225.34,
          "close_time": 1765695599999,
          "quote_volume": 28551.91716,
          "trades": 336,
          "taker_buy_base": 14653.93,
          "taker_buy_quote": 12973.01161
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.896,
          "high": 0.93,
          "low": 0.896,
          "close": 0.928,
          "volume": 26007.07,
          "close_time": 1765699199999,
          "quote_volume": 23838.40275,
          "trades": 299,
          "taker_buy_base": 13832.62,
          "taker_buy_quote": 12674.01994
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.928,
          "high": 0.931,
          "low": 0.901,
          "close": 0.902,
          "volume": 37024.4,
          "close_time": 1765702799999,
          "quote_volume": 33886.29355,
          "trades": 413,
          "taker_buy_base": 18073.91,
          "taker_buy_quote": 16587.2758
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.902,
          "high": 0.907,
          "low": 0.892,
          "close": 0.905,
          "volume": 21186.13,
          "close_time": 1765706399999,
          "quote_volume": 19021.28103,
          "trades": 204,
          "taker_buy_base": 10481.83,
          "taker_buy_quote": 9406.76728
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.906,
          "high": 0.923,
          "low": 0.901,
          "close": 0.91,
          "volume": 36838.01,
          "close_time": 1765709999999,
          "quote_volume": 33515.71731,
          "trades": 378,
          "taker_buy_base": 11096.97,
          "taker_buy_quote": 10108.99687
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.909,
          "high": 0.909,
          "low": 0.894,
          "close": 0.902,
          "volume": 29587.12,
          "close_time": 1765713599999,
          "quote_volume": 26605.90746,
          "trades": 277,
          "taker_buy_base": 16443.11,
          "taker_buy_quote": 14771.76538
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.902,
          "high": 0.922,
          "low": 0.902,
          "close": 0.922,
          "volume": 14982.22,
          "close_time": 1765717199999,
          "quote_volume": 13627.52744,
          "trades": 256,
          "taker_buy_base": 7783.66,
          "taker_buy_quote": 7084.00631
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.921,
          "high": 0.934,
          "low": 0.902,
          "close": 0.91,
          "volume": 86421.88,
          "close_time": 1765720799999,
          "quote_volume": 79737.25679,
          "trades": 807,
          "taker_buy_base": 47258.47,
          "taker_buy_quote": 43729.13756
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.91,
          "high": 0.939,
          "low": 0.91,
          "close": 0.929,
          "volume": 77663.13,
          "close_time": 1765724399999,
          "quote_volume": 71856.69613,
          "trades": 557,
          "taker_buy_base": 53970.83,
          "taker_buy_quote": 49949.90498
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.93,
          "high": 0.948,
          "low": 0.925,
          "close": 0.94,
          "volume": 93726.14,
          "close_time": 1765727999999,
          "quote_volume": 87904.13914,
          "trades": 1006,
          "taker_buy_base": 50338.2,
          "taker_buy_quote": 47249.98722
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.937,
          "high": 0.955,
          "low": 0.931,
          "close": 0.954,
          "volume": 53749.37,
          "close_time": 1765731599999,
          "quote_volume": 50691.31606,
          "trades": 572,
          "taker_buy_base": 33427.24,
          "taker_buy_quote": 31576.85887
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.954,
          "high": 0.961,
          "low": 0.924,
          "close": 0.925,
          "volume": 47675.52,
          "close_time": 1765735199999,
          "quote_volume": 45169.32126,
          "trades": 458,
          "taker_buy_base": 25849.95,
          "taker_buy_quote": 24538.58448
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.925,
          "high": 0.952,
          "low": 0.924,
          "close": 0.942,
          "volume": 58453.91,
          "close_time": 1765738799999,
          "quote_volume": 55029.63009,
          "trades": 446,
          "taker_buy_base": 33789.62,
          "taker_buy_quote": 31741.86216
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.94,
          "high": 0.943,
          "low": 0.927,
          "close": 0.934,
          "volume": 10743.73,
          "close_time": 1765742399999,
          "quote_volume": 10019.05269,
          "trades": 182,
          "taker_buy_base": 5419.49,
          "taker_buy_quote": 5055.13408
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.936,
          "high": 0.942,
          "low": 0.923,
          "close": 0.936,
          "volume": 14837.32,
          "close_time": 1765745999999,
          "quote_volume": 13833.54533,
          "trades": 228,
          "taker_buy_base": 7850.1,
          "taker_buy_quote": 7323.01055
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.936,
          "high": 0.936,
          "low": 0.916,
          "close": 0.918,
          "volume": 7752.49,
          "close_time": 1765749599999,
          "quote_volume": 7173.62324,
          "trades": 144,
          "taker_buy_base": 3653.22,
          "taker_buy_quote": 3380.01844
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.916,
          "high": 0.921,
          "low": 0.905,
          "close": 0.911,
          "volume": 16273.73,
          "close_time": 1765753199999,
          "quote_volume": 14855.51687,
          "trades": 180,
          "taker_buy_base": 9766.34,
          "taker_buy_quote": 8918.10268
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.914,
          "high": 0.927,
          "low": 0.912,
          "close": 0.914,
          "volume": 28462.7,
          "close_time": 1765756799999,
          "quote_volume": 26105.16556,
          "trades": 263,
          "taker_buy_base": 8907.32,
          "taker_buy_quote": 8203.40522
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.914,
          "high": 0.924,
          "low": 0.901,
          "close": 0.906,
          "volume": 26438.03,
          "close_time": 1765760399999,
          "quote_volume": 24031.3369,
          "trades": 278,
          "taker_buy_base": 8193.8,
          "taker_buy_quote": 7492.72354
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.904,
          "high": 0.915,
          "low": 0.902,
          "close": 0.907,
          "volume": 13466.55,
          "close_time": 1765763999999,
          "quote_volume": 12225.46243,
          "trades": 200,
          "taker_buy_base": 5666.31,
          "taker_buy_quote": 5148.90761
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.908,
          "high": 0.922,
          "low": 0.907,
          "close": 0.909,
          "volume": 10754.91,
          "close_time": 1765767599999,
          "quote_volume": 9816.21332,
          "trades": 193,
          "taker_buy_base": 5280.8,
          "taker_buy_quote": 4818.47631
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.909,
          "high": 0.91,
          "low": 0.899,
          "close": 0.905,
          "volume": 12899.63,
          "close_time": 1765771199999,
          "quote_volume": 11645.15017,
          "trades": 227,
          "taker_buy_base": 7971.35,
          "taker_buy_quote": 7193.42298
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.905,
          "high": 0.911,
          "low": 0.899,
          "close": 0.904,
          "volume": 8445.2,
          "close_time": 1765774799999,
          "quote_volume": 7633.60283,
          "trades": 146,
          "taker_buy_base": 3512.92,
          "taker_buy_quote": 3175.60135
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.906,
          "high": 0.907,
          "low": 0.902,
          "close": 0.904,
          "volume": 7254.14,
          "close_time": 1765778399999,
          "quote_volume": 6563.29573,
          "trades": 128,
          "taker_buy_base": 2986.06,
          "taker_buy_quote": 2701.93587
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.905,
          "high": 0.906,
          "low": 0.899,
          "close": 0.903,
          "volume": 12242.03,
          "close_time": 1765781999999,
          "quote_volume": 11068.7134,
          "trades": 124,
          "taker_buy_base": 3763.79,
          "taker_buy_quote": 3399.02245
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.903,
          "high": 0.908,
          "low": 0.902,
          "close": 0.904,
          "volume": 9166.53,
          "close_time": 1765785599999,
          "quote_volume": 8288.84241,
          "trades": 145,
          "taker_buy_base": 5969.53,
          "taker_buy_quote": 5397.82069
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.904,
          "high": 0.914,
          "low": 0.903,
          "close": 0.91,
          "volume": 37491.95,
          "close_time": 1765789199999,
          "quote_volume": 34095.5099,
          "trades": 393,
          "taker_buy_base": 17958.27,
          "taker_buy_quote": 16330.47429
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.91,
          "high": 0.916,
          "low": 0.905,
          "close": 0.906,
          "volume": 22281.07,
          "close_time": 1765792799999,
          "quote_volume": 20258.36665,
          "trades": 192,
          "taker_buy_base": 7975.83,
          "taker_buy_quote": 7248.97747
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.905,
          "high": 0.908,
          "low": 0.901,
          "close": 0.908,
          "volume": 8841.31,
          "close_time": 1765796399999,
          "quote_volume": 7999.04348,
          "trades": 130,
          "taker_buy_base": 3050.6,
          "taker_buy_quote": 2760.94201
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.906,
          "high": 0.913,
          "low": 0.905,
          "close": 0.91,
          "volume": 11718.15,
          "close_time": 1765799999999,
          "quote_volume": 10655.76833,
          "trades": 169,
          "taker_buy_base": 6067.82,
          "taker_buy_quote": 5518.5522
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.91,
          "high": 0.911,
          "low": 0.902,
          "close": 0.908,
          "volume": 6286.56,
          "close_time": 1765803599999,
          "quote_volume": 5703.77986,
          "trades": 117,
          "taker_buy_base": 3182.48,
          "taker_buy_quote": 2887.96316
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.908,
          "high": 0.91,
          "low": 0.898,
          "close": 0.898,
          "volume": 17575.09,
          "close_time": 1765807199999,
          "quote_volume": 15879.74497,
          "trades": 222,
          "taker_buy_base": 5540.0,
          "taker_buy_quote": 5007.97519
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.898,
          "high": 0.903,
          "low": 0.885,
          "close": 0.895,
          "volume": 38167.23,
          "close_time": 1765810799999,
          "quote_volume": 34121.337,
          "trades": 441,
          "taker_buy_base": 17988.22,
          "taker_buy_quote": 16085.47076
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.892,
          "high": 0.901,
          "low": 0.879,
          "close": 0.884,
          "volume": 58674.76,
          "close_time": 1765814399999,
          "quote_volume": 51971.08213,
          "trades": 582,
          "taker_buy_base": 19775.46,
          "taker_buy_quote": 17571.92587
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.881,
          "high": 0.889,
          "low": 0.871,
          "close": 0.877,
          "volume": 48528.37,
          "close_time": 1765817999999,
          "quote_volume": 42650.49022,
          "trades": 592,
          "taker_buy_base": 26262.38,
          "taker_buy_quote": 23072.16817
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.875,
          "high": 0.878,
          "low": 0.85,
          "close": 0.853,
          "volume": 142207.33,
          "close_time": 1765821599999,
          "quote_volume": 122144.13992,
          "trades": 846,
          "taker_buy_base": 61507.04,
          "taker_buy_quote": 52895.79925
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.853,
          "high": 0.859,
          "low": 0.844,
          "close": 0.859,
          "volume": 62226.44,
          "close_time": 1765825199999,
          "quote_volume": 52805.19656,
          "trades": 535,
          "taker_buy_base": 21234.5,
          "taker_buy_quote": 18041.36381
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.859,
          "high": 0.876,
          "low": 0.859,
          "close": 0.865,
          "volume": 34801.36,
          "close_time": 1765828799999,
          "quote_volume": 30252.18216,
          "trades": 346,
          "taker_buy_base": 18924.9,
          "taker_buy_quote": 16456.78382
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.865,
          "high": 0.865,
          "low": 0.847,
          "close": 0.854,
          "volume": 42260.88,
          "close_time": 1765832399999,
          "quote_volume": 36054.08098,
          "trades": 468,
          "taker_buy_base": 20609.57,
          "taker_buy_quote": 17604.9844
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.855,
          "high": 0.868,
          "low": 0.854,
          "close": 0.861,
          "volume": 24403.46,
          "close_time": 1765835999999,
          "quote_volume": 21008.36997,
          "trades": 197,
          "taker_buy_base": 15986.06,
          "taker_buy_quote": 13772.68499
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.86,
          "high": 0.864,
          "low": 0.858,
          "close": 0.863,
          "volume": 8432.24,
          "close_time": 1765839599999,
          "quote_volume": 7266.022,
          "trades": 99,
          "taker_buy_base": 4691.22,
          "taker_buy_quote": 4043.81477
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.863,
          "high": 0.867,
          "low": 0.855,
          "close": 0.861,
          "volume": 25952.65,
          "close_time": 1765843199999,
          "quote_volume": 22329.40943,
          "trades": 191,
          "taker_buy_base": 10477.84,
          "taker_buy_quote": 9024.1208
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.861,
          "high": 0.865,
          "low": 0.842,
          "close": 0.843,
          "volume": 25717.72,
          "close_time": 1765846799999,
          "quote_volume": 21970.07283,
          "trades": 273,
          "taker_buy_base": 11348.07,
          "taker_buy_quote": 9694.47225
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.844,
          "high": 0.848,
          "low": 0.839,
          "close": 0.848,
          "volume": 22669.74,
          "close_time": 1765850399999,
          "quote_volume": 19112.80548,
          "trades": 245,
          "taker_buy_base": 10178.37,
          "taker_buy_quote": 8587.97588
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.847,
          "high": 0.871,
          "low": 0.845,
          "close": 0.858,
          "volume": 27296.03,
          "close_time": 1765853999999,
          "quote_volume": 23407.90357,
          "trades": 358,
          "taker_buy_base": 12638.35,
          "taker_buy_quote": 10821.94622
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.859,
          "high": 0.86,
          "low": 0.846,
          "close": 0.852,
          "volume": 60693.29,
          "close_time": 1765857599999,
          "quote_volume": 51693.4789,
          "trades": 443,
          "taker_buy_base": 16276.29,
          "taker_buy_quote": 13893.72669
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.851,
          "high": 0.855,
          "low": 0.843,
          "close": 0.85,
          "volume": 52446.23,
          "close_time": 1765861199999,
          "quote_volume": 44495.61823,
          "trades": 425,
          "taker_buy_base": 25105.07,
          "taker_buy_quote": 21325.40492
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.849,
          "high": 0.854,
          "low": 0.845,
          "close": 0.849,
          "volume": 116431.16,
          "close_time": 1765864799999,
          "quote_volume": 99045.81349,
          "trades": 463,
          "taker_buy_base": 59906.37,
          "taker_buy_quote": 50950.20995
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.85,
          "high": 0.862,
          "low": 0.85,
          "close": 0.853,
          "volume": 25539.54,
          "close_time": 1765868399999,
          "quote_volume": 21830.35392,
          "trades": 264,
          "taker_buy_base": 16367.4,
          "taker_buy_quote": 13993.80775
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.854,
          "high": 0.854,
          "low": 0.84,
          "close": 0.843,
          "volume": 64355.87,
          "close_time": 1765871999999,
          "quote_volume": 54260.54943,
          "trades": 403,
          "taker_buy_base": 23445.79,
          "taker_buy_quote": 19804.01849
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.843,
          "high": 0.849,
          "low": 0.842,
          "close": 0.847,
          "volume": 20447.96,
          "close_time": 1765875599999,
          "quote_volume": 17275.52598,
          "trades": 203,
          "taker_buy_base": 11009.59,
          "taker_buy_quote": 9303.09343
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.848,
          "high": 0.85,
          "low": 0.842,
          "close": 0.843,
          "volume": 12652.87,
          "close_time": 1765879199999,
          "quote_volume": 10692.85088,
          "trades": 163,
          "taker_buy_base": 7030.47,
          "taker_buy_quote": 5941.3914
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.844,
          "high": 0.861,
          "low": 0.843,
          "close": 0.854,
          "volume": 23930.99,
          "close_time": 1765882799999,
          "quote_volume": 20343.83415,
          "trades": 271,
          "taker_buy_base": 11462.21,
          "taker_buy_quote": 9734.0657
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.854,
          "high": 0.862,
          "low": 0.854,
          "close": 0.858,
          "volume": 19554.04,
          "close_time": 1765886399999,
          "quote_volume": 16777.56895,
          "trades": 196,
          "taker_buy_base": 11402.1,
          "taker_buy_quote": 9786.57921
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.858,
          "high": 0.861,
          "low": 0.849,
          "close": 0.849,
          "volume": 18498.88,
          "close_time": 1765889999999,
          "quote_volume": 15823.71832,
          "trades": 248,
          "taker_buy_base": 7954.05,
          "taker_buy_quote": 6801.64305
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.847,
          "high": 0.856,
          "low": 0.836,
          "close": 0.84,
          "volume": 97502.61,
          "close_time": 1765893599999,
          "quote_volume": 82166.23844,
          "trades": 694,
          "taker_buy_base": 34532.89,
          "taker_buy_quote": 29161.47834
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.84,
          "high": 0.856,
          "low": 0.835,
          "close": 0.849,
          "volume": 64775.07,
          "close_time": 1765897199999,
          "quote_volume": 54648.99575,
          "trades": 605,
          "taker_buy_base": 31692.26,
          "taker_buy_quote": 26741.8031
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.85,
          "high": 0.851,
          "low": 0.839,
          "close": 0.848,
          "volume": 38746.86,
          "close_time": 1765900799999,
          "quote_volume": 32794.55339,
          "trades": 416,
          "taker_buy_base": 19077.43,
          "taker_buy_quote": 16138.11207
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.848,
          "high": 0.848,
          "low": 0.84,
          "close": 0.843,
          "volume": 32622.04,
          "close_time": 1765904399999,
          "quote_volume": 27528.83195,
          "trades": 284,
          "taker_buy_base": 16635.57,
          "taker_buy_quote": 14037.80496
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.843,
          "high": 0.849,
          "low": 0.842,
          "close": 0.849,
          "volume": 19776.32,
          "close_time": 1765907999999,
          "quote_volume": 16705.26864,
          "trades": 271,
          "taker_buy_base": 12258.96,
          "taker_buy_quote": 10357.73948
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.849,
          "high": 0.849,
          "low": 0.837,
          "close": 0.839,
          "volume": 27197.9,
          "close_time": 1765911599999,
          "quote_volume": 22900.6423,
          "trades": 261,
          "taker_buy_base": 13446.9,
          "taker_buy_quote": 11325.94468
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.839,
          "high": 0.839,
          "low": 0.82,
          "close": 0.831,
          "volume": 49373.75,
          "close_time": 1765915199999,
          "quote_volume": 40960.6641,
          "trades": 441,
          "taker_buy_base": 25432.65,
          "taker_buy_quote": 21090.85661
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.831,
          "high": 0.841,
          "low": 0.831,
          "close": 0.835,
          "volume": 14092.45,
          "close_time": 1765918799999,
          "quote_volume": 11788.18289,
          "trades": 230,
          "taker_buy_base": 8885.9,
          "taker_buy_quote": 7433.51934
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.835,
          "high": 0.84,
          "low": 0.835,
          "close": 0.838,
          "volume": 21149.67,
          "close_time": 1765922399999,
          "quote_volume": 17712.94486,
          "trades": 259,
          "taker_buy_base": 10195.82,
          "taker_buy_quote": 8537.56041
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.839,
          "high": 0.84,
          "low": 0.835,
          "close": 0.837,
          "volume": 8577.73,
          "close_time": 1765925999999,
          "quote_volume": 7180.28195,
          "trades": 97,
          "taker_buy_base": 4491.04,
          "taker_buy_quote": 3760.47728
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.838,
          "high": 0.841,
          "low": 0.836,
          "close": 0.839,
          "volume": 7542.92,
          "close_time": 1765929599999,
          "quote_volume": 6325.34895,
          "trades": 152,
          "taker_buy_base": 4258.6,
          "taker_buy_quote": 3570.52897
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.839,
          "high": 0.839,
          "low": 0.825,
          "close": 0.828,
          "volume": 18446.04,
          "close_time": 1765933199999,
          "quote_volume": 15312.58606,
          "trades": 239,
          "taker_buy_base": 8668.73,
          "taker_buy_quote": 7208.6191
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.828,
          "high": 0.833,
          "low": 0.818,
          "close": 0.821,
          "volume": 19756.93,
          "close_time": 1765936799999,
          "quote_volume": 16319.48103,
          "trades": 233,
          "taker_buy_base": 8739.26,
          "taker_buy_quote": 7218.17345
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.821,
          "high": 0.825,
          "low": 0.815,
          "close": 0.822,
          "volume": 18232.33,
          "close_time": 1765940399999,
          "quote_volume": 14936.10856,
          "trades": 294,
          "taker_buy_base": 8155.62,
          "taker_buy_quote": 6681.36567
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.822,
          "high": 0.825,
          "low": 0.809,
          "close": 0.81,
          "volume": 32804.44,
          "close_time": 1765943999999,
          "quote_volume": 26713.59266,
          "trades": 335,
          "taker_buy_base": 18247.53,
          "taker_buy_quote": 14852.82191
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.81,
          "high": 0.815,
          "low": 0.807,
          "close": 0.811,
          "volume": 45853.03,
          "close_time": 1765947599999,
          "quote_volume": 37222.05855,
          "trades": 313,
          "taker_buy_base": 14258.85,
          "taker_buy_quote": 11572.31905
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.81,
          "high": 0.814,
          "low": 0.806,
          "close": 0.81,
          "volume": 32967.04,
          "close_time": 1765951199999,
          "quote_volume": 26662.85625,
          "trades": 324,
          "taker_buy_base": 13803.83,
          "taker_buy_quote": 11164.39898
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.81,
          "high": 0.814,
          "low": 0.808,
          "close": 0.813,
          "volume": 16272.75,
          "close_time": 1765954799999,
          "quote_volume": 13190.6157,
          "trades": 219,
          "taker_buy_base": 6932.34,
          "taker_buy_quote": 5622.42553
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.813,
          "high": 0.815,
          "low": 0.808,
          "close": 0.81,
          "volume": 20502.08,
          "close_time": 1765958399999,
          "quote_volume": 16622.50048,
          "trades": 306,
          "taker_buy_base": 11133.0,
          "taker_buy_quote": 9024.94554
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.809,
          "high": 0.815,
          "low": 0.803,
          "close": 0.811,
          "volume": 61022.82,
          "close_time": 1765961999999,
          "quote_volume": 49508.51309,
          "trades": 509,
          "taker_buy_base": 35866.94,
          "taker_buy_quote": 29113.27866
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.811,
          "high": 0.819,
          "low": 0.809,
          "close": 0.817,
          "volume": 38277.79,
          "close_time": 1765965599999,
          "quote_volume": 31137.02476,
          "trades": 290,
          "taker_buy_base": 20125.34,
          "taker_buy_quote": 16376.98653
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.815,
          "high": 0.817,
          "low": 0.81,
          "close": 0.81,
          "volume": 18133.1,
          "close_time": 1765969199999,
          "quote_volume": 14741.23663,
          "trades": 267,
          "taker_buy_base": 9027.32,
          "taker_buy_quote": 7340.36202
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.81,
          "high": 0.821,
          "low": 0.809,
          "close": 0.82,
          "volume": 13682.0,
          "close_time": 1765972799999,
          "quote_volume": 11147.44942,
          "trades": 207,
          "taker_buy_base": 8152.3,
          "taker_buy_quote": 6646.27245
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.82,
          "high": 0.827,
          "low": 0.817,
          "close": 0.82,
          "volume": 14079.16,
          "close_time": 1765976399999,
          "quote_volume": 11571.70348,
          "trades": 207,
          "taker_buy_base": 6088.27,
          "taker_buy_quote": 5001.15628
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.82,
          "high": 0.823,
          "low": 0.814,
          "close": 0.817,
          "volume": 18097.02,
          "close_time": 1765979999999,
          "quote_volume": 14828.37503,
          "trades": 284,
          "taker_buy_base": 9245.96,
          "taker_buy_quote": 7576.34228
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.816,
          "high": 0.819,
          "low": 0.79,
          "close": 0.809,
          "volume": 61470.69,
          "close_time": 1765983599999,
          "quote_volume": 49319.40924,
          "trades": 666,
          "taker_buy_base": 24825.72,
          "taker_buy_quote": 19915.35952
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.811,
          "high": 0.816,
          "low": 0.79,
          "close": 0.791,
          "volume": 78928.8,
          "close_time": 1765987199999,
          "quote_volume": 63340.90164,
          "trades": 830,
          "taker_buy_base": 45007.64,
          "taker_buy_quote": 36168.72102
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.79,
          "high": 0.795,
          "low": 0.773,
          "close": 0.777,
          "volume": 72513.53,
          "close_time": 1765990799999,
          "quote_volume": 56644.15953,
          "trades": 788,
          "taker_buy_base": 35081.69,
          "taker_buy_quote": 27382.16373
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.777,
          "high": 0.781,
          "low": 0.764,
          "close": 0.767,
          "volume": 56936.36,
          "close_time": 1765994399999,
          "quote_volume": 43935.92057,
          "trades": 678,
          "taker_buy_base": 25068.91,
          "taker_buy_quote": 19351.26466
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.769,
          "high": 0.771,
          "low": 0.757,
          "close": 0.762,
          "volume": 60085.53,
          "close_time": 1765997999999,
          "quote_volume": 45947.63316,
          "trades": 638,
          "taker_buy_base": 20435.15,
          "taker_buy_quote": 15632.41134
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.763,
          "high": 0.767,
          "low": 0.76,
          "close": 0.766,
          "volume": 53156.83,
          "close_time": 1766001599999,
          "quote_volume": 40559.52301,
          "trades": 606,
          "taker_buy_base": 24131.99,
          "taker_buy_quote": 18412.0639
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.766,
          "high": 0.768,
          "low": 0.762,
          "close": 0.765,
          "volume": 31725.94,
          "close_time": 1766005199999,
          "quote_volume": 24279.15142,
          "trades": 436,
          "taker_buy_base": 17258.79,
          "taker_buy_quote": 13209.07792
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.765,
          "high": 0.768,
          "low": 0.753,
          "close": 0.757,
          "volume": 30195.06,
          "close_time": 1766008799999,
          "quote_volume": 22959.92333,
          "trades": 352,
          "taker_buy_base": 11379.01,
          "taker_buy_quote": 8651.627
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.756,
          "high": 0.76,
          "low": 0.749,
          "close": 0.754,
          "volume": 43053.42,
          "close_time": 1766012399999,
          "quote_volume": 32502.078,
          "trades": 322,
          "taker_buy_base": 20063.76,
          "taker_buy_quote": 15136.76372
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.755,
          "high": 0.76,
          "low": 0.752,
          "close": 0.76,
          "volume": 20651.55,
          "close_time": 1766015999999,
          "quote_volume": 15611.36232,
          "trades": 203,
          "taker_buy_base": 6845.11,
          "taker_buy_quote": 5178.25793
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.76,
          "high": 0.76,
          "low": 0.751,
          "close": 0.755,
          "volume": 23205.02,
          "close_time": 1766019599999,
          "quote_volume": 17491.47114,
          "trades": 345,
          "taker_buy_base": 8077.52,
          "taker_buy_quote": 6088.01854
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.755,
          "high": 0.756,
          "low": 0.751,
          "close": 0.755,
          "volume": 14207.98,
          "close_time": 1766023199999,
          "quote_volume": 10707.34975,
          "trades": 279,
          "taker_buy_base": 7289.91,
          "taker_buy_quote": 5492.66363
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.754,
          "high": 0.758,
          "low": 0.746,
          "close": 0.749,
          "volume": 30472.71,
          "close_time": 1766026799999,
          "quote_volume": 22935.86245,
          "trades": 365,
          "taker_buy_base": 16148.37,
          "taker_buy_quote": 12161.93243
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.75,
          "high": 0.75,
          "low": 0.737,
          "close": 0.742,
          "volume": 38148.71,
          "close_time": 1766030399999,
          "quote_volume": 28358.35785,
          "trades": 558,
          "taker_buy_base": 15255.03,
          "taker_buy_quote": 11343.6502
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.742,
          "high": 0.744,
          "low": 0.728,
          "close": 0.735,
          "volume": 277911.05,
          "close_time": 1766033999999,
          "quote_volume": 204589.31167,
          "trades": 4031,
          "taker_buy_base": 137315.1,
          "taker_buy_quote": 101112.05212
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.736,
          "high": 0.737,
          "low": 0.726,
          "close": 0.727,
          "volume": 136711.59,
          "close_time": 1766037599999,
          "quote_volume": 100136.64942,
          "trades": 2001,
          "taker_buy_base": 63799.81,
          "taker_buy_quote": 46757.25981
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.728,
          "high": 0.733,
          "low": 0.714,
          "close": 0.72,
          "volume": 119605.52,
          "close_time": 1766041199999,
          "quote_volume": 86629.80232,
          "trades": 1561,
          "taker_buy_base": 62287.2,
          "taker_buy_quote": 45120.72384
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.72,
          "high": 0.724,
          "low": 0.712,
          "close": 0.713,
          "volume": 106659.29,
          "close_time": 1766044799999,
          "quote_volume": 76736.96378,
          "trades": 1257,
          "taker_buy_base": 53892.89,
          "taker_buy_quote": 38788.31921
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.713,
          "high": 0.715,
          "low": 0.707,
          "close": 0.709,
          "volume": 51605.33,
          "close_time": 1766048399999,
          "quote_volume": 36723.48487,
          "trades": 643,
          "taker_buy_base": 28379.32,
          "taker_buy_quote": 20204.21748
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.71,
          "high": 0.711,
          "low": 0.706,
          "close": 0.71,
          "volume": 19626.46,
          "close_time": 1766051999999,
          "quote_volume": 13913.13903,
          "trades": 258,
          "taker_buy_base": 12450.93,
          "taker_buy_quote": 8826.50901
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.711,
          "high": 0.72,
          "low": 0.711,
          "close": 0.719,
          "volume": 17788.55,
          "close_time": 1766055599999,
          "quote_volume": 12757.7125,
          "trades": 219,
          "taker_buy_base": 7942.53,
          "taker_buy_quote": 5696.4528
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.718,
          "high": 0.719,
          "low": 0.71,
          "close": 0.719,
          "volume": 22370.23,
          "close_time": 1766059199999,
          "quote_volume": 16005.6889,
          "trades": 302,
          "taker_buy_base": 9582.61,
          "taker_buy_quote": 6855.40222
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.718,
          "high": 0.721,
          "low": 0.716,
          "close": 0.719,
          "volume": 21870.35,
          "close_time": 1766062799999,
          "quote_volume": 15696.68833,
          "trades": 334,
          "taker_buy_base": 11196.75,
          "taker_buy_quote": 8038.63489
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.718,
          "high": 0.735,
          "low": 0.718,
          "close": 0.735,
          "volume": 55243.82,
          "close_time": 1766066399999,
          "quote_volume": 40186.93582,
          "trades": 880,
          "taker_buy_base": 34633.54,
          "taker_buy_quote": 25197.85646
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.735,
          "high": 0.745,
          "low": 0.729,
          "close": 0.743,
          "volume": 73996.21,
          "close_time": 1766069999999,
          "quote_volume": 54701.83971,
          "trades": 764,
          "taker_buy_base": 36608.88,
          "taker_buy_quote": 27077.73912
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.744,
          "high": 0.756,
          "low": 0.741,
          "close": 0.746,
          "volume": 54293.17,
          "close_time": 1766073599999,
          "quote_volume": 40540.98628,
          "trades": 657,
          "taker_buy_base": 19687.42,
          "taker_buy_quote": 14720.91324
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.746,
          "high": 0.747,
          "low": 0.731,
          "close": 0.741,
          "volume": 40046.34,
          "close_time": 1766077199999,
          "quote_volume": 29594.83753,
          "trades": 330,
          "taker_buy_base": 15405.82,
          "taker_buy_quote": 11378.75906
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.742,
          "high": 0.742,
          "low": 0.708,
          "close": 0.727,
          "volume": 47105.73,
          "close_time": 1766080799999,
          "quote_volume": 34062.33419,
          "trades": 413,
          "taker_buy_base": 21796.71,
          "taker_buy_quote": 15763.60633
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.727,
          "high": 0.728,
          "low": 0.714,
          "close": 0.716,
          "volume": 43081.72,
          "close_time": 1766084399999,
          "quote_volume": 31074.20143,
          "trades": 268,
          "taker_buy_base": 15831.93,
          "taker_buy_quote": 11419.51889
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.716,
          "high": 0.716,
          "low": 0.696,
          "close": 0.697,
          "volume": 52469.65,
          "close_time": 1766087999999,
          "quote_volume": 36968.3771,
          "trades": 431,
          "taker_buy_base": 21317.72,
          "taker_buy_quote": 15043.61161
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.7,
          "high": 0.708,
          "low": 0.7,
          "close": 0.702,
          "volume": 41145.07,
          "close_time": 1766091599999,
          "quote_volume": 28980.63625,
          "trades": 400,
          "taker_buy_base": 20595.97,
          "taker_buy_quote": 14502.05663
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.702,
          "high": 0.711,
          "low": 0.702,
          "close": 0.709,
          "volume": 30378.36,
          "close_time": 1766095199999,
          "quote_volume": 21480.71982,
          "trades": 274,
          "taker_buy_base": 13569.93,
          "taker_buy_quote": 9597.07266
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.71,
          "high": 0.72,
          "low": 0.71,
          "close": 0.715,
          "volume": 37780.37,
          "close_time": 1766098799999,
          "quote_volume": 27023.30609,
          "trades": 223,
          "taker_buy_base": 18941.79,
          "taker_buy_quote": 13559.7038
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.714,
          "high": 0.717,
          "low": 0.713,
          "close": 0.716,
          "volume": 9804.01,
          "close_time": 1766102399999,
          "quote_volume": 7011.03087,
          "trades": 88,
          "taker_buy_base": 5528.87,
          "taker_buy_quote": 3954.36192
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.716,
          "high": 0.717,
          "low": 0.711,
          "close": 0.717,
          "volume": 19007.63,
          "close_time": 1766105999999,
          "quote_volume": 13569.0791,
          "trades": 162,
          "taker_buy_base": 8925.67,
          "taker_buy_quote": 6374.84737
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.718,
          "high": 0.718,
          "low": 0.701,
          "close": 0.71,
          "volume": 29461.8,
          "close_time": 1766109599999,
          "quote_volume": 20854.20922,
          "trades": 241,
          "taker_buy_base": 11805.5,
          "taker_buy_quote": 8341.31608
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.709,
          "high": 0.715,
          "low": 0.706,
          "close": 0.711,
          "volume": 68565.9,
          "close_time": 1766113199999,
          "quote_volume": 48672.92436,
          "trades": 388,
          "taker_buy_base": 33364.37,
          "taker_buy_quote": 23675.16505
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.712,
          "high": 0.725,
          "low": 0.711,
          "close": 0.721,
          "volume": 90576.12,
          "close_time": 1766116799999,
          "quote_volume": 64949.15343,
          "trades": 611,
          "taker_buy_base": 46390.57,
          "taker_buy_quote": 33262.57529
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.722,
          "high": 0.726,
          "low": 0.716,
          "close": 0.717,
          "volume": 35909.4,
          "close_time": 1766120399999,
          "quote_volume": 25861.74582,
          "trades": 409,
          "taker_buy_base": 19976.63,
          "taker_buy_quote": 14384.52012
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.718,
          "high": 0.718,
          "low": 0.713,
          "close": 0.715,
          "volume": 19438.82,
          "close_time": 1766123999999,
          "quote_volume": 13885.83622,
          "trades": 171,
          "taker_buy_base": 11456.95,
          "taker_buy_quote": 8184.08167
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.716,
          "high": 0.724,
          "low": 0.715,
          "close": 0.722,
          "volume": 39157.71,
          "close_time": 1766127599999,
          "quote_volume": 28230.07852,
          "trades": 313,
          "taker_buy_base": 27409.08,
          "taker_buy_quote": 19773.72721
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.723,
          "high": 0.73,
          "low": 0.721,
          "close": 0.723,
          "volume": 36286.23,
          "close_time": 1766131199999,
          "quote_volume": 26277.73971,
          "trades": 311,
          "taker_buy_base": 16866.64,
          "taker_buy_quote": 12216.97567
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.724,
          "high": 0.729,
          "low": 0.72,
          "close": 0.727,
          "volume": 33397.75,
          "close_time": 1766134799999,
          "quote_volume": 24201.86916,
          "trades": 263,
          "taker_buy_base": 18165.4,
          "taker_buy_quote": 13159.1132
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.726,
          "high": 0.735,
          "low": 0.722,
          "close": 0.735,
          "volume": 31706.3,
          "close_time": 1766138399999,
          "quote_volume": 23051.45065,
          "trades": 248,
          "taker_buy_base": 18998.03,
          "taker_buy_quote": 13831.61336
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.734,
          "high": 0.775,
          "low": 0.734,
          "close": 0.756,
          "volume": 227253.49,
          "close_time": 1766141999999,
          "quote_volume": 172808.59034,
          "trades": 1579,
          "taker_buy_base": 125042.84,
          "taker_buy_quote": 95186.57419
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.756,
          "high": 0.775,
          "low": 0.751,
          "close": 0.768,
          "volume": 64496.05,
          "close_time": 1766145599999,
          "quote_volume": 49149.66419,
          "trades": 556,
          "taker_buy_base": 32110.71,
          "taker_buy_quote": 24444.80672
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.767,
          "high": 0.772,
          "low": 0.757,
          "close": 0.769,
          "volume": 52798.84,
          "close_time": 1766149199999,
          "quote_volume": 40338.55066,
          "trades": 406,
          "taker_buy_base": 23571.53,
          "taker_buy_quote": 17996.26819
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.769,
          "high": 0.778,
          "low": 0.763,
          "close": 0.771,
          "volume": 66108.03,
          "close_time": 1766152799999,
          "quote_volume": 50932.07355,
          "trades": 589,
          "taker_buy_base": 35774.99,
          "taker_buy_quote": 27548.36788
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.773,
          "high": 0.777,
          "low": 0.761,
          "close": 0.77,
          "volume": 62040.28,
          "close_time": 1766156399999,
          "quote_volume": 47727.53636,
          "trades": 441,
          "taker_buy_base": 29210.14,
          "taker_buy_quote": 22458.02796
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.769,
          "high": 0.772,
          "low": 0.757,
          "close": 0.764,
          "volume": 57125.44,
          "close_time": 1766159999999,
          "quote_volume": 43763.49132,
          "trades": 528,
          "taker_buy_base": 22070.32,
          "taker_buy_quote": 16910.23572
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.764,
          "high": 0.798,
          "low": 0.764,
          "close": 0.774,
          "volume": 89016.44,
          "close_time": 1766163599999,
          "quote_volume": 69585.95177,
          "trades": 740,
          "taker_buy_base": 47254.97,
          "taker_buy_quote": 36913.09356
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.775,
          "high": 0.78,
          "low": 0.758,
          "close": 0.758,
          "volume": 54292.52,
          "close_time": 1766167199999,
          "quote_volume": 41596.51012,
          "trades": 429,
          "taker_buy_base": 27244.34,
          "taker_buy_quote": 20852.38942
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.758,
          "high": 0.766,
          "low": 0.758,
          "close": 0.762,
          "volume": 24772.23,
          "close_time": 1766170799999,
          "quote_volume": 18859.42681,
          "trades": 239,
          "taker_buy_base": 14016.85,
          "taker_buy_quote": 10672.97939
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.762,
          "high": 0.776,
          "low": 0.761,
          "close": 0.773,
          "volume": 24017.57,
          "close_time": 1766174399999,
          "quote_volume": 18471.92654,
          "trades": 198,
          "taker_buy_base": 15266.08,
          "taker_buy_quote": 11737.80761
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.774,
          "high": 0.774,
          "low": 0.764,
          "close": 0.769,
          "volume": 41368.62,
          "close_time": 1766177999999,
          "quote_volume": 31781.2566,
          "trades": 302,
          "taker_buy_base": 18668.62,
          "taker_buy_quote": 14351.0427
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.769,
          "high": 0.769,
          "low": 0.762,
          "close": 0.762,
          "volume": 13214.71,
          "close_time": 1766181599999,
          "quote_volume": 10097.70556,
          "trades": 115,
          "taker_buy_base": 5810.47,
          "taker_buy_quote": 4436.68121
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.763,
          "high": 0.765,
          "low": 0.761,
          "close": 0.764,
          "volume": 6260.91,
          "close_time": 1766185199999,
          "quote_volume": 4775.9068,
          "trades": 64,
          "taker_buy_base": 2478.48,
          "taker_buy_quote": 1891.69375
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.763,
          "high": 0.769,
          "low": 0.762,
          "close": 0.767,
          "volume": 10152.18,
          "close_time": 1766188799999,
          "quote_volume": 7765.90112,
          "trades": 92,
          "taker_buy_base": 5177.22,
          "taker_buy_quote": 3963.12221
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.768,
          "high": 0.771,
          "low": 0.762,
          "close": 0.765,
          "volume": 20300.87,
          "close_time": 1766192399999,
          "quote_volume": 15544.4927,
          "trades": 160,
          "taker_buy_base": 11109.16,
          "taker_buy_quote": 8506.19957
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.765,
          "high": 0.779,
          "low": 0.765,
          "close": 0.775,
          "volume": 27025.77,
          "close_time": 1766195999999,
          "quote_volume": 20899.53029,
          "trades": 237,
          "taker_buy_base": 18254.89,
          "taker_buy_quote": 14124.89062
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.772,
          "high": 0.787,
          "low": 0.769,
          "close": 0.774,
          "volume": 31160.91,
          "close_time": 1766199599999,
          "quote_volume": 24210.80894,
          "trades": 283,
          "taker_buy_base": 14579.89,
          "taker_buy_quote": 11354.61433
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.774,
          "high": 0.784,
          "low": 0.774,
          "close": 0.778,
          "volume": 26409.22,
          "close_time": 1766203199999,
          "quote_volume": 20592.3586,
          "trades": 218,
          "taker_buy_base": 15439.29,
          "taker_buy_quote": 12041.21206
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.778,
          "high": 0.79,
          "low": 0.777,
          "close": 0.783,
          "volume": 18488.6,
          "close_time": 1766206799999,
          "quote_volume": 14444.94507,
          "trades": 182,
          "taker_buy_base": 8347.16,
          "taker_buy_quote": 6534.97426
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.783,
          "high": 0.791,
          "low": 0.782,
          "close": 0.786,
          "volume": 17663.98,
          "close_time": 1766210399999,
          "quote_volume": 13892.69804,
          "trades": 195,
          "taker_buy_base": 9957.78,
          "taker_buy_quote": 7830.66362
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.786,
          "high": 0.787,
          "low": 0.779,
          "close": 0.779,
          "volume": 14567.86,
          "close_time": 1766213999999,
          "quote_volume": 11416.38558,
          "trades": 204,
          "taker_buy_base": 7565.57,
          "taker_buy_quote": 5932.239
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.779,
          "high": 0.781,
          "low": 0.775,
          "close": 0.78,
          "volume": 14458.05,
          "close_time": 1766217599999,
          "quote_volume": 11244.51105,
          "trades": 177,
          "taker_buy_base": 7132.71,
          "taker_buy_quote": 5548.80526
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.779,
          "high": 0.785,
          "low": 0.776,
          "close": 0.777,
          "volume": 13269.74,
          "close_time": 1766221199999,
          "quote_volume": 10370.35789,
          "trades": 118,
          "taker_buy_base": 6601.03,
          "taker_buy_quote": 5160.92535
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.777,
          "high": 0.78,
          "low": 0.773,
          "close": 0.775,
          "volume": 7828.74,
          "close_time": 1766224799999,
          "quote_volume": 6082.83997,
          "trades": 85,
          "taker_buy_base": 3896.82,
          "taker_buy_quote": 3026.91828
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.775,
          "high": 0.777,
          "low": 0.767,
          "close": 0.768,
          "volume": 10503.91,
          "close_time": 1766228399999,
          "quote_volume": 8107.169,
          "trades": 131,
          "taker_buy_base": 3674.53,
          "taker_buy_quote": 2838.65043
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.768,
          "high": 0.781,
          "low": 0.768,
          "close": 0.781,
          "volume": 7237.5,
          "close_time": 1766231999999,
          "quote_volume": 5617.10815,
          "trades": 99,
          "taker_buy_base": 3661.4,
          "taker_buy_quote": 2840.41306
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.781,
          "high": 0.781,
          "low": 0.774,
          "close": 0.775,
          "volume": 10552.7,
          "close_time": 1766235599999,
          "quote_volume": 8196.25307,
          "trades": 145,
          "taker_buy_base": 4337.72,
          "taker_buy_quote": 3371.53265
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.777,
          "high": 0.777,
          "low": 0.77,
          "close": 0.774,
          "volume": 13747.31,
          "close_time": 1766239199999,
          "quote_volume": 10631.95603,
          "trades": 173,
          "taker_buy_base": 4707.31,
          "taker_buy_quote": 3641.16795
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.773,
          "high": 0.806,
          "low": 0.77,
          "close": 0.794,
          "volume": 66666.81,
          "close_time": 1766242799999,
          "quote_volume": 52591.8873,
          "trades": 530,
          "taker_buy_base": 36167.02,
          "taker_buy_quote": 28542.94435
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.793,
          "high": 0.797,
          "low": 0.785,
          "close": 0.786,
          "volume": 44765.57,
          "close_time": 1766246399999,
          "quote_volume": 35408.28463,
          "trades": 340,
          "taker_buy_base": 29589.13,
          "taker_buy_quote": 23404.58761
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.787,
          "high": 0.805,
          "low": 0.785,
          "close": 0.796,
          "volume": 32549.96,
          "close_time": 1766249999999,
          "quote_volume": 25939.15934,
          "trades": 342,
          "taker_buy_base": 17564.86,
          "taker_buy_quote": 13997.57887
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.794,
          "high": 0.805,
          "low": 0.792,
          "close": 0.801,
          "volume": 43402.23,
          "close_time": 1766253599999,
          "quote_volume": 34722.66971,
          "trades": 264,
          "taker_buy_base": 12976.36,
          "taker_buy_quote": 10347.23739
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.801,
          "high": 0.809,
          "low": 0.799,
          "close": 0.807,
          "volume": 34917.14,
          "close_time": 1766257199999,
          "quote_volume": 28092.47286,
          "trades": 330,
          "taker_buy_base": 15687.12,
          "taker_buy_quote": 12608.97893
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.807,
          "high": 0.813,
          "low": 0.804,
          "close": 0.809,
          "volume": 26502.01,
          "close_time": 1766260799999,
          "quote_volume": 21442.92457,
          "trades": 303,
          "taker_buy_base": 13105.36,
          "taker_buy_quote": 10603.56177
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.808,
          "high": 0.809,
          "low": 0.793,
          "close": 0.804,
          "volume": 58998.85,
          "close_time": 1766264399999,
          "quote_volume": 47287.95245,
          "trades": 593,
          "taker_buy_base": 29724.14,
          "taker_buy_quote": 23795.39585
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.804,
          "high": 0.82,
          "low": 0.79,
          "close": 0.796,
          "volume": 129731.89,
          "close_time": 1766267999999,
          "quote_volume": 104396.61408,
          "trades": 996,
          "taker_buy_base": 72037.56,
          "taker_buy_quote": 57991.68724
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.796,
          "high": 0.811,
          "low": 0.794,
          "close": 0.809,
          "volume": 23470.52,
          "close_time": 1766271599999,
          "quote_volume": 18846.07933,
          "trades": 250,
          "taker_buy_base": 15076.34,
          "taker_buy_quote": 12103.39246
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.808,
          "high": 0.809,
          "low": 0.8,
          "close": 0.802,
          "volume": 16225.3,
          "close_time": 1766275199999,
          "quote_volume": 13050.59486,
          "trades": 159,
          "taker_buy_base": 9191.55,
          "taker_buy_quote": 7393.34035
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.799,
          "high": 0.8,
          "low": 0.787,
          "close": 0.788,
          "volume": 15056.95,
          "close_time": 1766278799999,
          "quote_volume": 11944.85454,
          "trades": 151,
          "taker_buy_base": 7947.88,
          "taker_buy_quote": 6301.07246
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.788,
          "high": 0.788,
          "low": 0.779,
          "close": 0.779,
          "volume": 20495.3,
          "close_time": 1766282399999,
          "quote_volume": 16074.34105,
          "trades": 182,
          "taker_buy_base": 7013.37,
          "taker_buy_quote": 5501.25207
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.779,
          "high": 0.783,
          "low": 0.777,
          "close": 0.78,
          "volume": 27099.32,
          "close_time": 1766285999999,
          "quote_volume": 21123.51159,
          "trades": 167,
          "taker_buy_base": 7604.42,
          "taker_buy_quote": 5926.76021
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.779,
          "high": 0.784,
          "low": 0.779,
          "close": 0.783,
          "volume": 5570.72,
          "close_time": 1766289599999,
          "quote_volume": 4356.29125,
          "trades": 69,
          "taker_buy_base": 3480.89,
          "taker_buy_quote": 2722.26347
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.784,
          "high": 0.785,
          "low": 0.78,
          "close": 0.782,
          "volume": 5808.94,
          "close_time": 1766293199999,
          "quote_volume": 4543.50424,
          "trades": 76,
          "taker_buy_base": 2266.54,
          "taker_buy_quote": 1773.17233
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.783,
          "high": 0.785,
          "low": 0.777,
          "close": 0.78,
          "volume": 8256.9,
          "close_time": 1766296799999,
          "quote_volume": 6444.97919,
          "trades": 77,
          "taker_buy_base": 3095.7,
          "taker_buy_quote": 2419.62735
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.779,
          "high": 0.782,
          "low": 0.776,
          "close": 0.781,
          "volume": 13006.56,
          "close_time": 1766300399999,
          "quote_volume": 10128.12882,
          "trades": 102,
          "taker_buy_base": 6458.41,
          "taker_buy_quote": 5029.21751
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.781,
          "high": 0.799,
          "low": 0.773,
          "close": 0.782,
          "volume": 54308.56,
          "close_time": 1766303999999,
          "quote_volume": 42908.30945,
          "trades": 546,
          "taker_buy_base": 33416.63,
          "taker_buy_quote": 26412.25584
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.782,
          "high": 0.796,
          "low": 0.782,
          "close": 0.793,
          "volume": 48099.52,
          "close_time": 1766307599999,
          "quote_volume": 38040.53385,
          "trades": 436,
          "taker_buy_base": 26805.9,
          "taker_buy_quote": 21172.97206
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.794,
          "high": 0.799,
          "low": 0.791,
          "close": 0.793,
          "volume": 13788.03,
          "close_time": 1766311199999,
          "quote_volume": 10966.38316,
          "trades": 196,
          "taker_buy_base": 5513.01,
          "taker_buy_quote": 4384.63991
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.793,
          "high": 0.797,
          "low": 0.79,
          "close": 0.794,
          "volume": 10759.3,
          "close_time": 1766314799999,
          "quote_volume": 8534.85466,
          "trades": 123,
          "taker_buy_base": 4665.42,
          "taker_buy_quote": 3700.40671
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.794,
          "high": 0.795,
          "low": 0.791,
          "close": 0.792,
          "volume": 10438.59,
          "close_time": 1766318399999,
          "quote_volume": 8274.03295,
          "trades": 137,
          "taker_buy_base": 6185.18,
          "taker_buy_quote": 4903.30064
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.792,
          "high": 0.815,
          "low": 0.792,
          "close": 0.795,
          "volume": 41138.44,
          "close_time": 1766321999999,
          "quote_volume": 33017.57865,
          "trades": 547,
          "taker_buy_base": 22954.4,
          "taker_buy_quote": 18425.98305
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.795,
          "high": 0.795,
          "low": 0.765,
          "close": 0.768,
          "volume": 65976.28,
          "close_time": 1766325599999,
          "quote_volume": 51436.5521,
          "trades": 744,
          "taker_buy_base": 27416.7,
          "taker_buy_quote": 21377.22066
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.767,
          "high": 0.776,
          "low": 0.764,
          "close": 0.773,
          "volume": 24341.36,
          "close_time": 1766329199999,
          "quote_volume": 18760.73172,
          "trades": 287,
          "taker_buy_base": 11007.05,
          "taker_buy_quote": 8488.45982
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.772,
          "high": 0.782,
          "low": 0.769,
          "close": 0.775,
          "volume": 49510.28,
          "close_time": 1766332799999,
          "quote_volume": 38409.474,
          "trades": 525,
          "taker_buy_base": 24276.94,
          "taker_buy_quote": 18834.9667
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.774,
          "high": 0.777,
          "low": 0.771,
          "close": 0.774,
          "volume": 12701.56,
          "close_time": 1766336399999,
          "quote_volume": 9825.68903,
          "trades": 224,
          "taker_buy_base": 5617.57,
          "taker_buy_quote": 4344.76784
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.774,
          "high": 0.778,
          "low": 0.767,
          "close": 0.767,
          "volume": 16294.59,
          "close_time": 1766339999999,
          "quote_volume": 12597.06409,
          "trades": 203,
          "taker_buy_base": 6975.18,
          "taker_buy_quote": 5392.29112
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.766,
          "high": 0.772,
          "low": 0.761,
          "close": 0.771,
          "volume": 38941.95,
          "close_time": 1766343599999,
          "quote_volume": 29804.93135,
          "trades": 311,
          "taker_buy_base": 20129.33,
          "taker_buy_quote": 15413.48695
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.772,
          "high": 0.776,
          "low": 0.771,
          "close": 0.774,
          "volume": 14151.8,
          "close_time": 1766347199999,
          "quote_volume": 10938.28752,
          "trades": 170,
          "taker_buy_base": 10043.6,
          "taker_buy_quote": 7759.58592
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.774,
          "high": 0.774,
          "low": 0.766,
          "close": 0.767,
          "volume": 13247.66,
          "close_time": 1766350799999,
          "quote_volume": 10183.13876,
          "trades": 141,
          "taker_buy_base": 5706.95,
          "taker_buy_quote": 4383.18584
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.767,
          "high": 0.768,
          "low": 0.757,
          "close": 0.762,
          "volume": 33442.55,
          "close_time": 1766354399999,
          "quote_volume": 25482.24684,
          "trades": 312,
          "taker_buy_base": 13088.99,
          "taker_buy_quote": 9982.77256
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.761,
          "high": 0.766,
          "low": 0.759,
          "close": 0.766,
          "volume": 11204.95,
          "close_time": 1766357999999,
          "quote_volume": 8530.26482,
          "trades": 138,
          "taker_buy_base": 6846.66,
          "taker_buy_quote": 5214.24044
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.767,
          "high": 0.777,
          "low": 0.767,
          "close": 0.774,
          "volume": 15785.12,
          "close_time": 1766361599999,
          "quote_volume": 12191.57212,
          "trades": 182,
          "taker_buy_base": 7042.42,
          "taker_buy_quote": 5437.51166
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.773,
          "high": 0.785,
          "low": 0.765,
          "close": 0.766,
          "volume": 34664.15,
          "close_time": 1766365199999,
          "quote_volume": 26783.45772,
          "trades": 433,
          "taker_buy_base": 15542.88,
          "taker_buy_quote": 12025.95089
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.765,
          "high": 0.774,
          "low": 0.765,
          "close": 0.769,
          "volume": 15769.45,
          "close_time": 1766368799999,
          "quote_volume": 12128.94157,
          "trades": 241,
          "taker_buy_base": 8721.17,
          "taker_buy_quote": 6708.24726
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.768,
          "high": 0.768,
          "low": 0.752,
          "close": 0.761,
          "volume": 58601.78,
          "close_time": 1766372399999,
          "quote_volume": 44389.57764,
          "trades": 537,
          "taker_buy_base": 23872.7,
          "taker_buy_quote": 18097.82682
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.761,
          "high": 0.777,
          "low": 0.759,
          "close": 0.777,
          "volume": 19242.11,
          "close_time": 1766375999999,
          "quote_volume": 14796.28247,
          "trades": 286,
          "taker_buy_base": 9617.53,
          "taker_buy_quote": 7395.03874
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.779,
          "high": 0.8,
          "low": 0.779,
          "close": 0.796,
          "volume": 39843.85,
          "close_time": 1766379599999,
          "quote_volume": 31438.75299,
          "trades": 406,
          "taker_buy_base": 20654.98,
          "taker_buy_quote": 16302.95029
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.797,
          "high": 0.806,
          "low": 0.791,
          "close": 0.797,
          "volume": 35613.97,
          "close_time": 1766383199999,
          "quote_volume": 28432.94155,
          "trades": 346,
          "taker_buy_base": 15428.23,
          "taker_buy_quote": 12324.73672
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.796,
          "high": 0.807,
          "low": 0.796,
          "close": 0.804,
          "volume": 23661.92,
          "close_time": 1766386799999,
          "quote_volume": 18990.41165,
          "trades": 227,
          "taker_buy_base": 11451.17,
          "taker_buy_quote": 9195.03719
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.804,
          "high": 0.825,
          "low": 0.802,
          "close": 0.821,
          "volume": 71593.39,
          "close_time": 1766390399999,
          "quote_volume": 58347.7977,
          "trades": 738,
          "taker_buy_base": 36672.49,
          "taker_buy_quote": 29873.91156
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.821,
          "high": 0.9,
          "low": 0.819,
          "close": 0.845,
          "volume": 238167.91,
          "close_time": 1766393999999,
          "quote_volume": 200055.16912,
          "trades": 2554,
          "taker_buy_base": 143048.07,
          "taker_buy_quote": 120250.84726
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.845,
          "high": 0.848,
          "low": 0.819,
          "close": 0.831,
          "volume": 91036.91,
          "close_time": 1766397599999,
          "quote_volume": 75623.10295,
          "trades": 743,
          "taker_buy_base": 38469.71,
          "taker_buy_quote": 32001.98006
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.835,
          "high": 0.889,
          "low": 0.833,
          "close": 0.851,
          "volume": 300727.75,
          "close_time": 1766401199999,
          "quote_volume": 260224.24148,
          "trades": 2937,
          "taker_buy_base": 168777.53,
          "taker_buy_quote": 145948.42251
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.85,
          "high": 0.856,
          "low": 0.84,
          "close": 0.851,
          "volume": 76708.74,
          "close_time": 1766404799999,
          "quote_volume": 65082.77071,
          "trades": 894,
          "taker_buy_base": 34363.45,
          "taker_buy_quote": 29170.90998
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.851,
          "high": 0.854,
          "low": 0.826,
          "close": 0.827,
          "volume": 74427.22,
          "close_time": 1766408399999,
          "quote_volume": 62616.48134,
          "trades": 797,
          "taker_buy_base": 31399.73,
          "taker_buy_quote": 26444.50749
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.827,
          "high": 0.842,
          "low": 0.825,
          "close": 0.831,
          "volume": 42811.01,
          "close_time": 1766411999999,
          "quote_volume": 35642.3139,
          "trades": 527,
          "taker_buy_base": 22919.02,
          "taker_buy_quote": 19083.20569
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.831,
          "high": 0.84,
          "low": 0.829,
          "close": 0.831,
          "volume": 46369.45,
          "close_time": 1766415599999,
          "quote_volume": 38695.55568,
          "trades": 582,
          "taker_buy_base": 22664.04,
          "taker_buy_quote": 18928.20741
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.831,
          "high": 0.831,
          "low": 0.815,
          "close": 0.824,
          "volume": 49884.38,
          "close_time": 1766419199999,
          "quote_volume": 41010.03208,
          "trades": 633,
          "taker_buy_base": 18608.94,
          "taker_buy_quote": 15300.2941
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.823,
          "high": 0.828,
          "low": 0.819,
          "close": 0.826,
          "volume": 44469.95,
          "close_time": 1766422799999,
          "quote_volume": 36581.48348,
          "trades": 637,
          "taker_buy_base": 21291.97,
          "taker_buy_quote": 17516.25338
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.826,
          "high": 0.832,
          "low": 0.823,
          "close": 0.825,
          "volume": 27419.04,
          "close_time": 1766426399999,
          "quote_volume": 22692.15719,
          "trades": 354,
          "taker_buy_base": 14670.68,
          "taker_buy_quote": 12140.91004
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.826,
          "high": 0.832,
          "low": 0.822,
          "close": 0.825,
          "volume": 28291.29,
          "close_time": 1766429999999,
          "quote_volume": 23390.18991,
          "trades": 356,
          "taker_buy_base": 15755.4,
          "taker_buy_quote": 13031.25552
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.824,
          "high": 0.824,
          "low": 0.816,
          "close": 0.82,
          "volume": 37554.05,
          "close_time": 1766433599999,
          "quote_volume": 30794.90394,
          "trades": 496,
          "taker_buy_base": 14245.9,
          "taker_buy_quote": 11684.77607
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.819,
          "high": 0.822,
          "low": 0.807,
          "close": 0.808,
          "volume": 43200.46,
          "close_time": 1766437199999,
          "quote_volume": 35084.1359,
          "trades": 424,
          "taker_buy_base": 17182.97,
          "taker_buy_quote": 13966.44406
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.808,
          "high": 0.813,
          "low": 0.805,
          "close": 0.81,
          "volume": 28187.25,
          "close_time": 1766440799999,
          "quote_volume": 22813.53446,
          "trades": 292,
          "taker_buy_base": 11757.9,
          "taker_buy_quote": 9516.6498
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.81,
          "high": 0.826,
          "low": 0.809,
          "close": 0.826,
          "volume": 16685.68,
          "close_time": 1766444399999,
          "quote_volume": 13610.35731,
          "trades": 164,
          "taker_buy_base": 10344.88,
          "taker_buy_quote": 8445.46389
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.822,
          "high": 0.822,
          "low": 0.811,
          "close": 0.822,
          "volume": 19330.23,
          "close_time": 1766447999999,
          "quote_volume": 15765.30144,
          "trades": 172,
          "taker_buy_base": 11951.0,
          "taker_buy_quote": 9755.46599
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.822,
          "high": 0.822,
          "low": 0.805,
          "close": 0.812,
          "volume": 21723.1,
          "close_time": 1766451599999,
          "quote_volume": 17609.18675,
          "trades": 240,
          "taker_buy_base": 9189.72,
          "taker_buy_quote": 7444.45273
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.813,
          "high": 0.815,
          "low": 0.798,
          "close": 0.804,
          "volume": 18265.74,
          "close_time": 1766455199999,
          "quote_volume": 14665.49184,
          "trades": 234,
          "taker_buy_base": 8080.77,
          "taker_buy_quote": 6481.34556
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.803,
          "high": 0.815,
          "low": 0.802,
          "close": 0.814,
          "volume": 22972.56,
          "close_time": 1766458799999,
          "quote_volume": 18520.90537,
          "trades": 244,
          "taker_buy_base": 14693.69,
          "taker_buy_quote": 11852.58737
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.811,
          "high": 0.816,
          "low": 0.803,
          "close": 0.806,
          "volume": 28717.47,
          "close_time": 1766462399999,
          "quote_volume": 23210.35576,
          "trades": 270,
          "taker_buy_base": 12639.66,
          "taker_buy_quote": 10217.13873
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.805,
          "high": 0.805,
          "low": 0.791,
          "close": 0.796,
          "volume": 22879.13,
          "close_time": 1766465999999,
          "quote_volume": 18281.70427,
          "trades": 212,
          "taker_buy_base": 12790.31,
          "taker_buy_quote": 10224.07134
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.794,
          "high": 0.799,
          "low": 0.792,
          "close": 0.794,
          "volume": 18902.06,
          "close_time": 1766469599999,
          "quote_volume": 15046.89695,
          "trades": 258,
          "taker_buy_base": 8086.95,
          "taker_buy_quote": 6438.51622
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.794,
          "high": 0.795,
          "low": 0.787,
          "close": 0.788,
          "volume": 29059.64,
          "close_time": 1766473199999,
          "quote_volume": 22941.34173,
          "trades": 266,
          "taker_buy_base": 14744.27,
          "taker_buy_quote": 11642.18008
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.788,
          "high": 0.801,
          "low": 0.786,
          "close": 0.796,
          "volume": 19307.56,
          "close_time": 1766476799999,
          "quote_volume": 15309.72476,
          "trades": 204,
          "taker_buy_base": 11976.56,
          "taker_buy_quote": 9503.09021
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.795,
          "high": 0.803,
          "low": 0.791,
          "close": 0.793,
          "volume": 31057.66,
          "close_time": 1766480399999,
          "quote_volume": 24776.1735,
          "trades": 283,
          "taker_buy_base": 17305.36,
          "taker_buy_quote": 13803.39928
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.794,
          "high": 0.798,
          "low": 0.788,
          "close": 0.79,
          "volume": 13203.27,
          "close_time": 1766483999999,
          "quote_volume": 10457.34457,
          "trades": 154,
          "taker_buy_base": 5845.61,
          "taker_buy_quote": 4630.96093
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.79,
          "high": 0.802,
          "low": 0.79,
          "close": 0.8,
          "volume": 16615.16,
          "close_time": 1766487599999,
          "quote_volume": 13235.76128,
          "trades": 161,
          "taker_buy_base": 9121.54,
          "taker_buy_quote": 7257.01666
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.801,
          "high": 0.808,
          "low": 0.799,
          "close": 0.806,
          "volume": 11637.2,
          "close_time": 1766491199999,
          "quote_volume": 9359.45534,
          "trades": 124,
          "taker_buy_base": 4377.24,
          "taker_buy_quote": 3520.78428
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.805,
          "high": 0.805,
          "low": 0.79,
          "close": 0.795,
          "volume": 26084.17,
          "close_time": 1766494799999,
          "quote_volume": 20745.86333,
          "trades": 286,
          "taker_buy_base": 6383.84,
          "taker_buy_quote": 5073.1871
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.795,
          "high": 0.799,
          "low": 0.791,
          "close": 0.796,
          "volume": 25876.49,
          "close_time": 1766498399999,
          "quote_volume": 20582.32492,
          "trades": 260,
          "taker_buy_base": 12317.14,
          "taker_buy_quote": 9800.46087
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.796,
          "high": 0.799,
          "low": 0.792,
          "close": 0.799,
          "volume": 34658.93,
          "close_time": 1766501999999,
          "quote_volume": 27596.94615,
          "trades": 363,
          "taker_buy_base": 14877.7,
          "taker_buy_quote": 11850.36019
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.799,
          "high": 0.813,
          "low": 0.796,
          "close": 0.809,
          "volume": 29046.01,
          "close_time": 1766505599999,
          "quote_volume": 23319.8012,
          "trades": 283,
          "taker_buy_base": 14512.18,
          "taker_buy_quote": 11660.38274
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.809,
          "high": 0.815,
          "low": 0.802,
          "close": 0.808,
          "volume": 44679.7,
          "close_time": 1766509199999,
          "quote_volume": 36154.993,
          "trades": 330,
          "taker_buy_base": 25119.81,
          "taker_buy_quote": 20338.48787
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.808,
          "high": 0.809,
          "low": 0.8,
          "close": 0.8,
          "volume": 23480.52,
          "close_time": 1766512799999,
          "quote_volume": 18930.70076,
          "trades": 197,
          "taker_buy_base": 10531.86,
          "taker_buy_quote": 8494.96705
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.801,
          "high": 0.812,
          "low": 0.801,
          "close": 0.809,
          "volume": 14223.57,
          "close_time": 1766516399999,
          "quote_volume": 11492.42045,
          "trades": 120,
          "taker_buy_base": 7037.16,
          "taker_buy_quote": 5686.24221
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.808,
          "high": 0.808,
          "low": 0.802,
          "close": 0.804,
          "volume": 13505.93,
          "close_time": 1766519999999,
          "quote_volume": 10874.03609,
          "trades": 114,
          "taker_buy_base": 6676.18,
          "taker_buy_quote": 5376.49051
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.804,
          "high": 0.809,
          "low": 0.802,
          "close": 0.804,
          "volume": 14830.06,
          "close_time": 1766523599999,
          "quote_volume": 11942.95323,
          "trades": 162,
          "taker_buy_base": 7301.73,
          "taker_buy_quote": 5881.68389
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.804,
          "high": 0.806,
          "low": 0.803,
          "close": 0.803,
          "volume": 8647.75,
          "close_time": 1766527199999,
          "quote_volume": 6956.2128,
          "trades": 146,
          "taker_buy_base": 4496.07,
          "taker_buy_quote": 3616.31249
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.804,
          "high": 0.805,
          "low": 0.798,
          "close": 0.8,
          "volume": 7725.88,
          "close_time": 1766530799999,
          "quote_volume": 6191.2538,
          "trades": 55,
          "taker_buy_base": 3842.54,
          "taker_buy_quote": 3081.04759
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.799,
          "high": 0.804,
          "low": 0.799,
          "close": 0.803,
          "volume": 10398.36,
          "close_time": 1766534399999,
          "quote_volume": 8338.19595,
          "trades": 94,
          "taker_buy_base": 6197.11,
          "taker_buy_quote": 4969.88061
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.803,
          "high": 0.803,
          "low": 0.794,
          "close": 0.796,
          "volume": 30500.42,
          "close_time": 1766537999999,
          "quote_volume": 24312.94773,
          "trades": 156,
          "taker_buy_base": 17511.39,
          "taker_buy_quote": 13949.83319
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.798,
          "high": 0.803,
          "low": 0.79,
          "close": 0.791,
          "volume": 14279.15,
          "close_time": 1766541599999,
          "quote_volume": 11372.97179,
          "trades": 122,
          "taker_buy_base": 6006.41,
          "taker_buy_quote": 4795.20328
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.791,
          "high": 0.791,
          "low": 0.78,
          "close": 0.781,
          "volume": 23664.67,
          "close_time": 1766545199999,
          "quote_volume": 18591.21453,
          "trades": 197,
          "taker_buy_base": 7768.74,
          "taker_buy_quote": 6101.46997
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.781,
          "high": 0.797,
          "low": 0.778,
          "close": 0.796,
          "volume": 21471.47,
          "close_time": 1766548799999,
          "quote_volume": 16912.38151,
          "trades": 189,
          "taker_buy_base": 12142.17,
          "taker_buy_quote": 9568.90096
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.796,
          "high": 0.803,
          "low": 0.791,
          "close": 0.792,
          "volume": 19868.5,
          "close_time": 1766552399999,
          "quote_volume": 15816.78687,
          "trades": 164,
          "taker_buy_base": 7404.8,
          "taker_buy_quote": 5900.91488
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.793,
          "high": 0.794,
          "low": 0.786,
          "close": 0.793,
          "volume": 15952.57,
          "close_time": 1766555999999,
          "quote_volume": 12616.84745,
          "trades": 163,
          "taker_buy_base": 8321.43,
          "taker_buy_quote": 6583.33797
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.791,
          "high": 0.794,
          "low": 0.79,
          "close": 0.79,
          "volume": 17534.84,
          "close_time": 1766559599999,
          "quote_volume": 13886.24609,
          "trades": 164,
          "taker_buy_base": 7756.47,
          "taker_buy_quote": 6144.15293
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.791,
          "high": 0.792,
          "low": 0.787,
          "close": 0.788,
          "volume": 13089.75,
          "close_time": 1766563199999,
          "quote_volume": 10324.81899,
          "trades": 131,
          "taker_buy_base": 6427.01,
          "taker_buy_quote": 5069.22113
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.787,
          "high": 0.789,
          "low": 0.781,
          "close": 0.781,
          "volume": 14758.74,
          "close_time": 1766566799999,
          "quote_volume": 11592.17107,
          "trades": 135,
          "taker_buy_base": 7415.19,
          "taker_buy_quote": 5825.94342
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.783,
          "high": 0.789,
          "low": 0.782,
          "close": 0.788,
          "volume": 12990.92,
          "close_time": 1766570399999,
          "quote_volume": 10204.7851,
          "trades": 118,
          "taker_buy_base": 6686.02,
          "taker_buy_quote": 5252.15481
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.787,
          "high": 0.801,
          "low": 0.787,
          "close": 0.799,
          "volume": 18799.73,
          "close_time": 1766573999999,
          "quote_volume": 14954.03314,
          "trades": 234,
          "taker_buy_base": 11825.23,
          "taker_buy_quote": 9410.6719
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.799,
          "high": 0.805,
          "low": 0.794,
          "close": 0.802,
          "volume": 25626.56,
          "close_time": 1766577599999,
          "quote_volume": 20497.79227,
          "trades": 334,
          "taker_buy_base": 14183.63,
          "taker_buy_quote": 11354.45244
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.801,
          "high": 0.805,
          "low": 0.795,
          "close": 0.798,
          "volume": 24948.62,
          "close_time": 1766581199999,
          "quote_volume": 19965.08682,
          "trades": 267,
          "taker_buy_base": 11541.35,
          "taker_buy_quote": 9241.21358
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.799,
          "high": 0.807,
          "low": 0.798,
          "close": 0.802,
          "volume": 26110.88,
          "close_time": 1766584799999,
          "quote_volume": 20942.092,
          "trades": 312,
          "taker_buy_base": 13409.04,
          "taker_buy_quote": 10762.59253
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.802,
          "high": 0.806,
          "low": 0.791,
          "close": 0.796,
          "volume": 30993.8,
          "close_time": 1766588399999,
          "quote_volume": 24800.32592,
          "trades": 375,
          "taker_buy_base": 17071.57,
          "taker_buy_quote": 13677.15169
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.797,
          "high": 0.801,
          "low": 0.795,
          "close": 0.796,
          "volume": 14055.09,
          "close_time": 1766591999999,
          "quote_volume": 11209.45116,
          "trades": 160,
          "taker_buy_base": 6669.8,
          "taker_buy_quote": 5319.7375
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.795,
          "high": 0.803,
          "low": 0.795,
          "close": 0.799,
          "volume": 25152.0,
          "close_time": 1766595599999,
          "quote_volume": 20073.7028,
          "trades": 227,
          "taker_buy_base": 14787.21,
          "taker_buy_quote": 11810.35932
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.799,
          "high": 0.799,
          "low": 0.794,
          "close": 0.794,
          "volume": 9194.67,
          "close_time": 1766599199999,
          "quote_volume": 7321.38144,
          "trades": 96,
          "taker_buy_base": 4789.8,
          "taker_buy_quote": 3814.13691
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.794,
          "high": 0.796,
          "low": 0.789,
          "close": 0.792,
          "volume": 16239.41,
          "close_time": 1766602799999,
          "quote_volume": 12844.15873,
          "trades": 97,
          "taker_buy_base": 8447.75,
          "taker_buy_quote": 6684.52444
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.793,
          "high": 0.794,
          "low": 0.79,
          "close": 0.794,
          "volume": 12560.62,
          "close_time": 1766606399999,
          "quote_volume": 9946.50161,
          "trades": 74,
          "taker_buy_base": 2890.58,
          "taker_buy_quote": 2290.75169
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.794,
          "high": 0.795,
          "low": 0.789,
          "close": 0.791,
          "volume": 12249.28,
          "close_time": 1766609999999,
          "quote_volume": 9704.69003,
          "trades": 131,
          "taker_buy_base": 7319.89,
          "taker_buy_quote": 5801.46877
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.791,
          "high": 0.791,
          "low": 0.787,
          "close": 0.791,
          "volume": 10708.37,
          "close_time": 1766613599999,
          "quote_volume": 8454.43136,
          "trades": 95,
          "taker_buy_base": 6380.27,
          "taker_buy_quote": 5038.45094
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.791,
          "high": 0.798,
          "low": 0.791,
          "close": 0.798,
          "volume": 4039.81,
          "close_time": 1766617199999,
          "quote_volume": 3208.56675,
          "trades": 64,
          "taker_buy_base": 2025.13,
          "taker_buy_quote": 1608.64074
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.798,
          "high": 0.801,
          "low": 0.796,
          "close": 0.801,
          "volume": 4982.48,
          "close_time": 1766620799999,
          "quote_volume": 3973.8573,
          "trades": 104,
          "taker_buy_base": 2480.02,
          "taker_buy_quote": 1979.69375
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.803,
          "high": 0.893,
          "low": 0.803,
          "close": 0.878,
          "volume": 434002.87,
          "close_time": 1766624399999,
          "quote_volume": 371565.77853,
          "trades": 3080,
          "taker_buy_base": 245985.59,
          "taker_buy_quote": 210922.55663
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.876,
          "high": 0.881,
          "low": 0.851,
          "close": 0.854,
          "volume": 96901.18,
          "close_time": 1766627999999,
          "quote_volume": 83682.51788,
          "trades": 724,
          "taker_buy_base": 41461.57,
          "taker_buy_quote": 35835.27153
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.854,
          "high": 0.868,
          "low": 0.853,
          "close": 0.86,
          "volume": 37068.88,
          "close_time": 1766631599999,
          "quote_volume": 31868.06242,
          "trades": 390,
          "taker_buy_base": 17158.45,
          "taker_buy_quote": 14761.65291
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.86,
          "high": 0.864,
          "low": 0.85,
          "close": 0.855,
          "volume": 17320.18,
          "close_time": 1766635199999,
          "quote_volume": 14823.44697,
          "trades": 202,
          "taker_buy_base": 7267.81,
          "taker_buy_quote": 6223.23511
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.856,
          "high": 0.856,
          "low": 0.846,
          "close": 0.847,
          "volume": 30658.04,
          "close_time": 1766638799999,
          "quote_volume": 26043.0846,
          "trades": 271,
          "taker_buy_base": 13272.81,
          "taker_buy_quote": 11277.65371
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.846,
          "high": 0.848,
          "low": 0.838,
          "close": 0.847,
          "volume": 11594.6,
          "close_time": 1766642399999,
          "quote_volume": 9771.75038,
          "trades": 118,
          "taker_buy_base": 6993.7,
          "taker_buy_quote": 5894.71628
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.847,
          "high": 0.859,
          "low": 0.847,
          "close": 0.857,
          "volume": 31823.37,
          "close_time": 1766645999999,
          "quote_volume": 27128.22612,
          "trades": 269,
          "taker_buy_base": 13955.48,
          "taker_buy_quote": 11901.50871
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.857,
          "high": 0.869,
          "low": 0.847,
          "close": 0.865,
          "volume": 33587.03,
          "close_time": 1766649599999,
          "quote_volume": 28917.02814,
          "trades": 490,
          "taker_buy_base": 15815.93,
          "taker_buy_quote": 13616.70056
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.866,
          "high": 0.876,
          "low": 0.855,
          "close": 0.867,
          "volume": 42332.9,
          "close_time": 1766653199999,
          "quote_volume": 36724.36651,
          "trades": 392,
          "taker_buy_base": 26210.2,
          "taker_buy_quote": 22749.31944
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.865,
          "high": 0.883,
          "low": 0.863,
          "close": 0.872,
          "volume": 51970.36,
          "close_time": 1766656799999,
          "quote_volume": 45430.3951,
          "trades": 935,
          "taker_buy_base": 27713.24,
          "taker_buy_quote": 24237.69442
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.87,
          "high": 0.879,
          "low": 0.863,
          "close": 0.869,
          "volume": 46071.63,
          "close_time": 1766660399999,
          "quote_volume": 40032.58407,
          "trades": 349,
          "taker_buy_base": 20640.62,
          "taker_buy_quote": 17936.28427
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.868,
          "high": 1.164,
          "low": 0.868,
          "close": 1.059,
          "volume": 833854.9,
          "close_time": 1766663999999,
          "quote_volume": 857667.61529,
          "trades": 10943,
          "taker_buy_base": 424894.74,
          "taker_buy_quote": 434076.78776
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 1.055,
          "high": 1.241,
          "low": 1.053,
          "close": 1.139,
          "volume": 1076287.91,
          "close_time": 1766667599999,
          "quote_volume": 1219841.53772,
          "trades": 14392,
          "taker_buy_base": 501728.59,
          "taker_buy_quote": 567494.30871
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 1.138,
          "high": 1.189,
          "low": 1.035,
          "close": 1.063,
          "volume": 493948.67,
          "close_time": 1766671199999,
          "quote_volume": 548054.64996,
          "trades": 7484,
          "taker_buy_base": 235304.62,
          "taker_buy_quote": 261256.78838
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 1.062,
          "high": 1.094,
          "low": 1.033,
          "close": 1.035,
          "volume": 187968.03,
          "close_time": 1766674799999,
          "quote_volume": 198476.79388,
          "trades": 3354,
          "taker_buy_base": 97294.45,
          "taker_buy_quote": 102855.97835
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 1.034,
          "high": 1.059,
          "low": 1.022,
          "close": 1.031,
          "volume": 115136.73,
          "close_time": 1766678399999,
          "quote_volume": 119570.56789,
          "trades": 1973,
          "taker_buy_base": 48367.36,
          "taker_buy_quote": 50276.74949
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 1.03,
          "high": 1.057,
          "low": 0.989,
          "close": 1.025,
          "volume": 256443.24,
          "close_time": 1766681999999,
          "quote_volume": 261895.21338,
          "trades": 2560,
          "taker_buy_base": 112900.09,
          "taker_buy_quote": 115587.11234
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 1.025,
          "high": 1.052,
          "low": 1.022,
          "close": 1.037,
          "volume": 72979.72,
          "close_time": 1766685599999,
          "quote_volume": 75731.20002,
          "trades": 969,
          "taker_buy_base": 38728.67,
          "taker_buy_quote": 40214.83757
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 1.04,
          "high": 1.063,
          "low": 1.024,
          "close": 1.052,
          "volume": 90981.11,
          "close_time": 1766689199999,
          "quote_volume": 95041.01542,
          "trades": 1157,
          "taker_buy_base": 50280.67,
          "taker_buy_quote": 52583.76527
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 1.053,
          "high": 1.086,
          "low": 1.047,
          "close": 1.077,
          "volume": 138639.47,
          "close_time": 1766692799999,
          "quote_volume": 147556.74763,
          "trades": 1324,
          "taker_buy_base": 69843.57,
          "taker_buy_quote": 74401.27111
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 1.075,
          "high": 1.089,
          "low": 1.055,
          "close": 1.069,
          "volume": 167202.15,
          "close_time": 1766696399999,
          "quote_volume": 179303.36548,
          "trades": 1379,
          "taker_buy_base": 85722.79,
          "taker_buy_quote": 91978.88976
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 1.068,
          "high": 1.071,
          "low": 1.045,
          "close": 1.058,
          "volume": 97811.42,
          "close_time": 1766699999999,
          "quote_volume": 103490.01727,
          "trades": 818,
          "taker_buy_base": 49542.2,
          "taker_buy_quote": 52464.78878
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 1.059,
          "high": 1.073,
          "low": 1.037,
          "close": 1.049,
          "volume": 91990.96,
          "close_time": 1766703599999,
          "quote_volume": 97316.86225,
          "trades": 656,
          "taker_buy_base": 47586.58,
          "taker_buy_quote": 50367.77551
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 1.047,
          "high": 1.051,
          "low": 1.027,
          "close": 1.044,
          "volume": 125379.7,
          "close_time": 1766707199999,
          "quote_volume": 130371.4756,
          "trades": 820,
          "taker_buy_base": 52054.11,
          "taker_buy_quote": 54101.69619
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 1.042,
          "high": 1.334,
          "low": 1.04,
          "close": 1.121,
          "volume": 1167570.88,
          "close_time": 1766710799999,
          "quote_volume": 1330255.86819,
          "trades": 8506,
          "taker_buy_base": 601275.5,
          "taker_buy_quote": 684511.06624
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 1.121,
          "high": 1.206,
          "low": 1.095,
          "close": 1.158,
          "volume": 560257.85,
          "close_time": 1766714399999,
          "quote_volume": 647048.28877,
          "trades": 5301,
          "taker_buy_base": 294750.26,
          "taker_buy_quote": 340986.78871
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 1.155,
          "high": 1.185,
          "low": 1.116,
          "close": 1.157,
          "volume": 319544.16,
          "close_time": 1766717999999,
          "quote_volume": 367311.1595,
          "trades": 2720,
          "taker_buy_base": 153536.98,
          "taker_buy_quote": 176731.90153
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 1.155,
          "high": 1.187,
          "low": 1.148,
          "close": 1.167,
          "volume": 151331.91,
          "close_time": 1766721599999,
          "quote_volume": 176370.82762,
          "trades": 1706,
          "taker_buy_base": 76871.98,
          "taker_buy_quote": 89592.78592
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 1.165,
          "high": 1.22,
          "low": 1.149,
          "close": 1.181,
          "volume": 246301.3,
          "close_time": 1766725199999,
          "quote_volume": 291805.50758,
          "trades": 3252,
          "taker_buy_base": 113707.16,
          "taker_buy_quote": 134816.13587
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 1.178,
          "high": 1.183,
          "low": 1.128,
          "close": 1.132,
          "volume": 111141.09,
          "close_time": 1766728799999,
          "quote_volume": 128635.40897,
          "trades": 1045,
          "taker_buy_base": 53544.39,
          "taker_buy_quote": 62073.95872
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 1.13,
          "high": 1.141,
          "low": 1.025,
          "close": 1.058,
          "volume": 228575.06,
          "close_time": 1766732399999,
          "quote_volume": 248858.04715,
          "trades": 1792,
          "taker_buy_base": 121154.96,
          "taker_buy_quote": 132307.48005
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 1.058,
          "high": 1.097,
          "low": 1.047,
          "close": 1.072,
          "volume": 221654.41,
          "close_time": 1766735999999,
          "quote_volume": 237152.51866,
          "trades": 1662,
          "taker_buy_base": 109756.38,
          "taker_buy_quote": 117565.83838
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 1.071,
          "high": 1.142,
          "low": 1.052,
          "close": 1.07,
          "volume": 408100.52,
          "close_time": 1766739599999,
          "quote_volume": 448109.30804,
          "trades": 3507,
          "taker_buy_base": 176414.08,
          "taker_buy_quote": 193840.54945
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 1.071,
          "high": 1.103,
          "low": 1.055,
          "close": 1.075,
          "volume": 183168.51,
          "close_time": 1766743199999,
          "quote_volume": 198106.44112,
          "trades": 2024,
          "taker_buy_base": 79341.17,
          "taker_buy_quote": 85965.75439
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 1.072,
          "high": 1.092,
          "low": 1.055,
          "close": 1.072,
          "volume": 140806.18,
          "close_time": 1766746799999,
          "quote_volume": 150951.77875,
          "trades": 1565,
          "taker_buy_base": 67884.96,
          "taker_buy_quote": 72919.50219
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 1.07,
          "high": 1.074,
          "low": 1.037,
          "close": 1.043,
          "volume": 136677.78,
          "close_time": 1766750399999,
          "quote_volume": 144110.01657,
          "trades": 1548,
          "taker_buy_base": 50977.49,
          "taker_buy_quote": 53929.15736
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 1.041,
          "high": 1.065,
          "low": 0.993,
          "close": 1.009,
          "volume": 269576.22,
          "close_time": 1766753999999,
          "quote_volume": 276603.22549,
          "trades": 2695,
          "taker_buy_base": 126653.84,
          "taker_buy_quote": 130004.84508
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 1.006,
          "high": 1.024,
          "low": 0.98,
          "close": 0.98,
          "volume": 109638.01,
          "close_time": 1766757599999,
          "quote_volume": 110121.92633,
          "trades": 1073,
          "taker_buy_base": 55340.01,
          "taker_buy_quote": 55712.33589
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.981,
          "high": 0.988,
          "low": 0.955,
          "close": 0.974,
          "volume": 139623.63,
          "close_time": 1766761199999,
          "quote_volume": 135585.44479,
          "trades": 1252,
          "taker_buy_base": 71894.7,
          "taker_buy_quote": 69880.39566
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.973,
          "high": 0.973,
          "low": 0.956,
          "close": 0.957,
          "volume": 80094.52,
          "close_time": 1766764799999,
          "quote_volume": 77205.81163,
          "trades": 750,
          "taker_buy_base": 30341.56,
          "taker_buy_quote": 29246.89973
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.956,
          "high": 0.972,
          "low": 0.951,
          "close": 0.961,
          "volume": 55859.04,
          "close_time": 1766768399999,
          "quote_volume": 53629.29105,
          "trades": 586,
          "taker_buy_base": 24839.74,
          "taker_buy_quote": 23860.22256
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.961,
          "high": 0.981,
          "low": 0.954,
          "close": 0.979,
          "volume": 44124.66,
          "close_time": 1766771999999,
          "quote_volume": 42742.79285,
          "trades": 542,
          "taker_buy_base": 26193.05,
          "taker_buy_quote": 25412.3805
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.978,
          "high": 0.982,
          "low": 0.965,
          "close": 0.982,
          "volume": 38418.84,
          "close_time": 1766775599999,
          "quote_volume": 37441.59302,
          "trades": 470,
          "taker_buy_base": 19875.05,
          "taker_buy_quote": 19391.01159
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.981,
          "high": 0.994,
          "low": 0.977,
          "close": 0.979,
          "volume": 34280.61,
          "close_time": 1766779199999,
          "quote_volume": 33845.79288,
          "trades": 360,
          "taker_buy_base": 15399.62,
          "taker_buy_quote": 15209.14101
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.978,
          "high": 0.985,
          "low": 0.973,
          "close": 0.978,
          "volume": 26190.94,
          "close_time": 1766782799999,
          "quote_volume": 25614.69702,
          "trades": 314,
          "taker_buy_base": 16499.18,
          "taker_buy_quote": 16140.72133
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.978,
          "high": 0.988,
          "low": 0.974,
          "close": 0.977,
          "volume": 38817.01,
          "close_time": 1766786399999,
          "quote_volume": 38056.94277,
          "trades": 375,
          "taker_buy_base": 14577.51,
          "taker_buy_quote": 14300.34876
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.976,
          "high": 0.981,
          "low": 0.968,
          "close": 0.981,
          "volume": 14819.74,
          "close_time": 1766789999999,
          "quote_volume": 14458.41945,
          "trades": 147,
          "taker_buy_base": 9450.84,
          "taker_buy_quote": 9231.5086
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.981,
          "high": 1.001,
          "low": 0.978,
          "close": 0.997,
          "volume": 40096.61,
          "close_time": 1766793599999,
          "quote_volume": 39679.3047,
          "trades": 499,
          "taker_buy_base": 25940.25,
          "taker_buy_quote": 25709.25571
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.996,
          "high": 1.114,
          "low": 0.987,
          "close": 1.06,
          "volume": 616738.51,
          "close_time": 1766797199999,
          "quote_volume": 654281.58652,
          "trades": 6982,
          "taker_buy_base": 337422.22,
          "taker_buy_quote": 357791.00525
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 1.057,
          "high": 1.058,
          "low": 1.014,
          "close": 1.02,
          "volume": 79873.68,
          "close_time": 1766800799999,
          "quote_volume": 83035.11879,
          "trades": 1067,
          "taker_buy_base": 39961.05,
          "taker_buy_quote": 41537.64047
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 1.018,
          "high": 1.032,
          "low": 0.993,
          "close": 0.999,
          "volume": 76211.98,
          "close_time": 1766804399999,
          "quote_volume": 76770.06739,
          "trades": 995,
          "taker_buy_base": 43098.59,
          "taker_buy_quote": 43391.10824
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.997,
          "high": 1.015,
          "low": 0.986,
          "close": 0.994,
          "volume": 46244.92,
          "close_time": 1766807999999,
          "quote_volume": 46217.82576,
          "trades": 683,
          "taker_buy_base": 22945.21,
          "taker_buy_quote": 22936.72273
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.993,
          "high": 1.019,
          "low": 0.985,
          "close": 1.014,
          "volume": 58898.26,
          "close_time": 1766811599999,
          "quote_volume": 58952.17617,
          "trades": 735,
          "taker_buy_base": 23289.17,
          "taker_buy_quote": 23297.55551
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 1.013,
          "high": 1.016,
          "low": 1.0,
          "close": 1.0,
          "volume": 21972.67,
          "close_time": 1766815199999,
          "quote_volume": 22093.08778,
          "trades": 314,
          "taker_buy_base": 10200.71,
          "taker_buy_quote": 10257.52679
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 1.001,
          "high": 1.009,
          "low": 0.999,
          "close": 1.007,
          "volume": 15298.18,
          "close_time": 1766818799999,
          "quote_volume": 15375.66161,
          "trades": 201,
          "taker_buy_base": 6230.35,
          "taker_buy_quote": 6263.08079
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 1.007,
          "high": 1.009,
          "low": 0.993,
          "close": 0.996,
          "volume": 22957.07,
          "close_time": 1766822399999,
          "quote_volume": 23054.10627,
          "trades": 347,
          "taker_buy_base": 11438.82,
          "taker_buy_quote": 11503.2783
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.995,
          "high": 1.007,
          "low": 0.993,
          "close": 0.998,
          "volume": 66558.0,
          "close_time": 1766825999999,
          "quote_volume": 66685.80022,
          "trades": 282,
          "taker_buy_base": 33367.14,
          "taker_buy_quote": 33493.79779
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.998,
          "high": 1.02,
          "low": 0.998,
          "close": 1.017,
          "volume": 79697.45,
          "close_time": 1766829599999,
          "quote_volume": 80451.7255,
          "trades": 687,
          "taker_buy_base": 51639.67,
          "taker_buy_quote": 52092.70213
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 1.017,
          "high": 1.018,
          "low": 0.995,
          "close": 1.006,
          "volume": 55958.71,
          "close_time": 1766833199999,
          "quote_volume": 56061.0569,
          "trades": 444,
          "taker_buy_base": 14824.09,
          "taker_buy_quote": 14886.44199
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 1.006,
          "high": 1.008,
          "low": 0.978,
          "close": 0.99,
          "volume": 41639.1,
          "close_time": 1766836799999,
          "quote_volume": 41286.7319,
          "trades": 601,
          "taker_buy_base": 14785.83,
          "taker_buy_quote": 14662.5708
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.99,
          "high": 1.007,
          "low": 0.985,
          "close": 1.002,
          "volume": 28760.44,
          "close_time": 1766840399999,
          "quote_volume": 28692.65251,
          "trades": 424,
          "taker_buy_base": 12790.6,
          "taker_buy_quote": 12754.25878
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 1.003,
          "high": 1.03,
          "low": 0.992,
          "close": 1.02,
          "volume": 71905.18,
          "close_time": 1766843999999,
          "quote_volume": 72581.57423,
          "trades": 569,
          "taker_buy_base": 45723.17,
          "taker_buy_quote": 46110.23819
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 1.019,
          "high": 1.033,
          "low": 1.014,
          "close": 1.014,
          "volume": 46834.71,
          "close_time": 1766847599999,
          "quote_volume": 47852.59049,
          "trades": 572,
          "taker_buy_base": 18966.71,
          "taker_buy_quote": 19405.00863
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 1.017,
          "high": 1.018,
          "low": 1.007,
          "close": 1.012,
          "volume": 24681.84,
          "close_time": 1766851199999,
          "quote_volume": 24925.51699,
          "trades": 229,
          "taker_buy_base": 14834.81,
          "taker_buy_quote": 14968.82053
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 1.012,
          "high": 1.042,
          "low": 1.011,
          "close": 1.024,
          "volume": 50985.92,
          "close_time": 1766854799999,
          "quote_volume": 52420.06491,
          "trades": 609,
          "taker_buy_base": 22494.5,
          "taker_buy_quote": 23140.95351
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 1.02,
          "high": 1.033,
          "low": 1.013,
          "close": 1.027,
          "volume": 16820.52,
          "close_time": 1766858399999,
          "quote_volume": 17195.74494,
          "trades": 246,
          "taker_buy_base": 8074.82,
          "taker_buy_quote": 8255.51236
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 1.031,
          "high": 1.032,
          "low": 1.02,
          "close": 1.021,
          "volume": 12204.68,
          "close_time": 1766861999999,
          "quote_volume": 12511.29517,
          "trades": 198,
          "taker_buy_base": 5719.09,
          "taker_buy_quote": 5864.43021
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 1.021,
          "high": 1.023,
          "low": 1.015,
          "close": 1.019,
          "volume": 11022.37,
          "close_time": 1766865599999,
          "quote_volume": 11227.01248,
          "trades": 184,
          "taker_buy_base": 5723.17,
          "taker_buy_quote": 5829.55591
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 1.019,
          "high": 1.019,
          "low": 1.007,
          "close": 1.01,
          "volume": 20339.48,
          "close_time": 1766869199999,
          "quote_volume": 20559.70539,
          "trades": 302,
          "taker_buy_base": 12455.02,
          "taker_buy_quote": 12587.77428
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 1.01,
          "high": 1.012,
          "low": 0.995,
          "close": 1.006,
          "volume": 21765.62,
          "close_time": 1766872799999,
          "quote_volume": 21771.55731,
          "trades": 247,
          "taker_buy_base": 12942.91,
          "taker_buy_quote": 12943.54574
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 1.007,
          "high": 1.01,
          "low": 0.998,
          "close": 1.005,
          "volume": 14725.73,
          "close_time": 1766876399999,
          "quote_volume": 14784.29946,
          "trades": 163,
          "taker_buy_base": 4616.87,
          "taker_buy_quote": 4642.4887
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 1.006,
          "high": 1.024,
          "low": 1.004,
          "close": 1.021,
          "volume": 12349.58,
          "close_time": 1766879999999,
          "quote_volume": 12557.69659,
          "trades": 171,
          "taker_buy_base": 6183.32,
          "taker_buy_quote": 6291.08221
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 1.021,
          "high": 1.021,
          "low": 0.981,
          "close": 0.987,
          "volume": 48278.77,
          "close_time": 1766883599999,
          "quote_volume": 48012.12468,
          "trades": 302,
          "taker_buy_base": 11055.39,
          "taker_buy_quote": 10979.30697
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.99,
          "high": 0.99,
          "low": 0.981,
          "close": 0.987,
          "volume": 22406.19,
          "close_time": 1766887199999,
          "quote_volume": 22088.43981,
          "trades": 220,
          "taker_buy_base": 7724.87,
          "taker_buy_quote": 7623.78896
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.987,
          "high": 0.989,
          "low": 0.977,
          "close": 0.979,
          "volume": 8500.21,
          "close_time": 1766890799999,
          "quote_volume": 8354.59746,
          "trades": 134,
          "taker_buy_base": 3617.58,
          "taker_buy_quote": 3557.78804
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.979,
          "high": 0.981,
          "low": 0.971,
          "close": 0.978,
          "volume": 11584.76,
          "close_time": 1766894399999,
          "quote_volume": 11311.6146,
          "trades": 173,
          "taker_buy_base": 4545.51,
          "taker_buy_quote": 4443.53097
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.977,
          "high": 0.979,
          "low": 0.969,
          "close": 0.973,
          "volume": 13997.59,
          "close_time": 1766897999999,
          "quote_volume": 13628.90475,
          "trades": 200,
          "taker_buy_base": 7244.49,
          "taker_buy_quote": 7057.33018
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.973,
          "high": 0.98,
          "low": 0.972,
          "close": 0.974,
          "volume": 7209.82,
          "close_time": 1766901599999,
          "quote_volume": 7030.92616,
          "trades": 106,
          "taker_buy_base": 3729.13,
          "taker_buy_quote": 3638.48414
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.974,
          "high": 0.981,
          "low": 0.972,
          "close": 0.975,
          "volume": 4987.82,
          "close_time": 1766905199999,
          "quote_volume": 4866.64429,
          "trades": 104,
          "taker_buy_base": 2482.71,
          "taker_buy_quote": 2422.90567
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.976,
          "high": 0.985,
          "low": 0.974,
          "close": 0.982,
          "volume": 11339.52,
          "close_time": 1766908799999,
          "quote_volume": 11106.5853,
          "trades": 160,
          "taker_buy_base": 5963.61,
          "taker_buy_quote": 5849.99199
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.979,
          "high": 0.98,
          "low": 0.968,
          "close": 0.975,
          "volume": 20411.82,
          "close_time": 1766912399999,
          "quote_volume": 19904.11765,
          "trades": 268,
          "taker_buy_base": 11935.48,
          "taker_buy_quote": 11638.29458
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.974,
          "high": 0.98,
          "low": 0.971,
          "close": 0.977,
          "volume": 12673.53,
          "close_time": 1766915999999,
          "quote_volume": 12362.61706,
          "trades": 135,
          "taker_buy_base": 4202.3,
          "taker_buy_quote": 4095.0406
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.978,
          "high": 0.981,
          "low": 0.974,
          "close": 0.976,
          "volume": 8538.24,
          "close_time": 1766919599999,
          "quote_volume": 8345.07694,
          "trades": 130,
          "taker_buy_base": 4047.89,
          "taker_buy_quote": 3959.31116
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.974,
          "high": 0.98,
          "low": 0.972,
          "close": 0.98,
          "volume": 13345.16,
          "close_time": 1766923199999,
          "quote_volume": 13020.00384,
          "trades": 156,
          "taker_buy_base": 9098.97,
          "taker_buy_quote": 8877.60677
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.979,
          "high": 0.979,
          "low": 0.961,
          "close": 0.964,
          "volume": 22224.21,
          "close_time": 1766926799999,
          "quote_volume": 21495.95023,
          "trades": 361,
          "taker_buy_base": 8939.68,
          "taker_buy_quote": 8645.85512
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.963,
          "high": 0.975,
          "low": 0.96,
          "close": 0.97,
          "volume": 15580.9,
          "close_time": 1766930399999,
          "quote_volume": 15071.25202,
          "trades": 201,
          "taker_buy_base": 7141.51,
          "taker_buy_quote": 6911.93728
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.97,
          "high": 0.979,
          "low": 0.967,
          "close": 0.976,
          "volume": 6898.67,
          "close_time": 1766933999999,
          "quote_volume": 6709.16322,
          "trades": 180,
          "taker_buy_base": 2883.57,
          "taker_buy_quote": 2809.457
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.976,
          "high": 0.986,
          "low": 0.976,
          "close": 0.981,
          "volume": 15462.95,
          "close_time": 1766937599999,
          "quote_volume": 15174.15512,
          "trades": 259,
          "taker_buy_base": 8918.03,
          "taker_buy_quote": 8753.5434
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.98,
          "high": 0.981,
          "low": 0.966,
          "close": 0.973,
          "volume": 13109.11,
          "close_time": 1766941199999,
          "quote_volume": 12752.25474,
          "trades": 183,
          "taker_buy_base": 4726.24,
          "taker_buy_quote": 4591.75299
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.972,
          "high": 0.973,
          "low": 0.968,
          "close": 0.971,
          "volume": 2883.42,
          "close_time": 1766944799999,
          "quote_volume": 2797.97945,
          "trades": 73,
          "taker_buy_base": 1312.0,
          "taker_buy_quote": 1273.57072
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.973,
          "high": 0.973,
          "low": 0.942,
          "close": 0.952,
          "volume": 38452.28,
          "close_time": 1766948399999,
          "quote_volume": 36661.00617,
          "trades": 355,
          "taker_buy_base": 14514.59,
          "taker_buy_quote": 13839.38823
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.953,
          "high": 0.956,
          "low": 0.942,
          "close": 0.944,
          "volume": 25052.8,
          "close_time": 1766951999999,
          "quote_volume": 23737.69482,
          "trades": 199,
          "taker_buy_base": 16256.79,
          "taker_buy_quote": 15402.08912
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.944,
          "high": 0.944,
          "low": 0.935,
          "close": 0.935,
          "volume": 9984.94,
          "close_time": 1766955599999,
          "quote_volume": 9382.84814,
          "trades": 153,
          "taker_buy_base": 5299.18,
          "taker_buy_quote": 4981.5493
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.936,
          "high": 0.94,
          "low": 0.928,
          "close": 0.934,
          "volume": 29296.47,
          "close_time": 1766959199999,
          "quote_volume": 27374.50348,
          "trades": 319,
          "taker_buy_base": 9668.24,
          "taker_buy_quote": 9043.03665
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.934,
          "high": 0.937,
          "low": 0.93,
          "close": 0.937,
          "volume": 7759.19,
          "close_time": 1766962799999,
          "quote_volume": 7239.13916,
          "trades": 69,
          "taker_buy_base": 3480.18,
          "taker_buy_quote": 3251.2042
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.938,
          "high": 0.949,
          "low": 0.934,
          "close": 0.946,
          "volume": 14037.31,
          "close_time": 1766966399999,
          "quote_volume": 13212.4416,
          "trades": 177,
          "taker_buy_base": 8887.3,
          "taker_buy_quote": 8365.13959
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.943,
          "high": 0.949,
          "low": 0.937,
          "close": 0.946,
          "volume": 19125.97,
          "close_time": 1766969999999,
          "quote_volume": 18036.99099,
          "trades": 294,
          "taker_buy_base": 9430.49,
          "taker_buy_quote": 8897.45807
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.946,
          "high": 0.973,
          "low": 0.94,
          "close": 0.966,
          "volume": 35068.66,
          "close_time": 1766973599999,
          "quote_volume": 33541.06582,
          "trades": 521,
          "taker_buy_base": 21716.06,
          "taker_buy_quote": 20781.35489
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.967,
          "high": 1.015,
          "low": 0.962,
          "close": 0.999,
          "volume": 71726.9,
          "close_time": 1766977199999,
          "quote_volume": 71049.24622,
          "trades": 1006,
          "taker_buy_base": 39197.89,
          "taker_buy_quote": 38935.32567
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 1.002,
          "high": 1.094,
          "low": 0.997,
          "close": 1.062,
          "volume": 171860.35,
          "close_time": 1766980799999,
          "quote_volume": 179915.80278,
          "trades": 2753,
          "taker_buy_base": 109111.51,
          "taker_buy_quote": 114331.33052
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 1.062,
          "high": 1.114,
          "low": 1.057,
          "close": 1.071,
          "volume": 266739.33,
          "close_time": 1766984399999,
          "quote_volume": 290490.40672,
          "trades": 4221,
          "taker_buy_base": 149628.42,
          "taker_buy_quote": 163203.31168
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 1.07,
          "high": 1.127,
          "low": 1.063,
          "close": 1.114,
          "volume": 144483.63,
          "close_time": 1766987999999,
          "quote_volume": 158608.44144,
          "trades": 2164,
          "taker_buy_base": 74836.95,
          "taker_buy_quote": 82241.52514
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 1.111,
          "high": 1.12,
          "low": 1.073,
          "close": 1.093,
          "volume": 91785.91,
          "close_time": 1766991599999,
          "quote_volume": 100004.61751,
          "trades": 1322,
          "taker_buy_base": 37385.06,
          "taker_buy_quote": 40782.81042
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 1.094,
          "high": 1.094,
          "low": 1.038,
          "close": 1.051,
          "volume": 124200.26,
          "close_time": 1766995199999,
          "quote_volume": 131560.93991,
          "trades": 1821,
          "taker_buy_base": 50204.5,
          "taker_buy_quote": 53188.56284
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 1.051,
          "high": 1.074,
          "low": 1.042,
          "close": 1.059,
          "volume": 64995.53,
          "close_time": 1766998799999,
          "quote_volume": 69003.70668,
          "trades": 760,
          "taker_buy_base": 35207.43,
          "taker_buy_quote": 37388.38794
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 1.058,
          "high": 1.135,
          "low": 1.056,
          "close": 1.071,
          "volume": 149933.32,
          "close_time": 1767002399999,
          "quote_volume": 164109.23317,
          "trades": 1585,
          "taker_buy_base": 74753.07,
          "taker_buy_quote": 81926.12921
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 1.07,
          "high": 1.077,
          "low": 1.058,
          "close": 1.073,
          "volume": 38995.75,
          "close_time": 1767005999999,
          "quote_volume": 41654.20594,
          "trades": 444,
          "taker_buy_base": 17453.71,
          "taker_buy_quote": 18651.49747
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 1.073,
          "high": 1.097,
          "low": 1.068,
          "close": 1.079,
          "volume": 71635.83,
          "close_time": 1767009599999,
          "quote_volume": 77619.30919,
          "trades": 684,
          "taker_buy_base": 39897.05,
          "taker_buy_quote": 43298.45897
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 1.079,
          "high": 1.084,
          "low": 1.045,
          "close": 1.055,
          "volume": 89570.21,
          "close_time": 1767013199999,
          "quote_volume": 95027.50703,
          "trades": 741,
          "taker_buy_base": 43165.63,
          "taker_buy_quote": 45788.63323
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 1.054,
          "high": 1.057,
          "low": 1.046,
          "close": 1.05,
          "volume": 25494.57,
          "close_time": 1767016799999,
          "quote_volume": 26837.2938,
          "trades": 278,
          "taker_buy_base": 12352.72,
          "taker_buy_quote": 13001.32828
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 1.048,
          "high": 1.057,
          "low": 1.017,
          "close": 1.026,
          "volume": 77020.33,
          "close_time": 1767020399999,
          "quote_volume": 79678.88763,
          "trades": 827,
          "taker_buy_base": 35854.4,
          "taker_buy_quote": 37184.51292
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 1.026,
          "high": 1.036,
          "low": 1.025,
          "close": 1.026,
          "volume": 47647.61,
          "close_time": 1767023999999,
          "quote_volume": 49056.83921,
          "trades": 462,
          "taker_buy_base": 19900.32,
          "taker_buy_quote": 20486.3498
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 1.025,
          "high": 1.044,
          "low": 1.023,
          "close": 1.029,
          "volume": 39214.47,
          "close_time": 1767027599999,
          "quote_volume": 40484.16798,
          "trades": 415,
          "taker_buy_base": 22434.07,
          "taker_buy_quote": 23183.13087
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 1.028,
          "high": 1.032,
          "low": 1.021,
          "close": 1.026,
          "volume": 18658.7,
          "close_time": 1767031199999,
          "quote_volume": 19160.67975,
          "trades": 199,
          "taker_buy_base": 5916.48,
          "taker_buy_quote": 6079.14818
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 1.026,
          "high": 1.029,
          "low": 1.013,
          "close": 1.014,
          "volume": 16066.4,
          "close_time": 1767034799999,
          "quote_volume": 16399.13926,
          "trades": 185,
          "taker_buy_base": 8649.47,
          "taker_buy_quote": 8836.98646
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 1.014,
          "high": 1.021,
          "low": 1.012,
          "close": 1.018,
          "volume": 14124.69,
          "close_time": 1767038399999,
          "quote_volume": 14368.21279,
          "trades": 130,
          "taker_buy_base": 9525.48,
          "taker_buy_quote": 9692.9987
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 1.017,
          "high": 1.017,
          "low": 1.002,
          "close": 1.011,
          "volume": 18292.78,
          "close_time": 1767041999999,
          "quote_volume": 18452.6555,
          "trades": 160,
          "taker_buy_base": 9458.42,
          "taker_buy_quote": 9544.18353
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 1.011,
          "high": 1.017,
          "low": 1.006,
          "close": 1.007,
          "volume": 19135.63,
          "close_time": 1767045599999,
          "quote_volume": 19348.03322,
          "trades": 235,
          "taker_buy_base": 10159.31,
          "taker_buy_quote": 10274.05657
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 1.006,
          "high": 1.02,
          "low": 1.0,
          "close": 1.018,
          "volume": 24296.65,
          "close_time": 1767049199999,
          "quote_volume": 24589.49366,
          "trades": 223,
          "taker_buy_base": 12485.51,
          "taker_buy_quote": 12629.56874
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 1.013,
          "high": 1.013,
          "low": 1.002,
          "close": 1.009,
          "volume": 24756.8,
          "close_time": 1767052799999,
          "quote_volume": 24874.5794,
          "trades": 177,
          "taker_buy_base": 17500.79,
          "taker_buy_quote": 17582.42028
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 1.008,
          "high": 1.012,
          "low": 0.98,
          "close": 1.01,
          "volume": 96044.04,
          "close_time": 1767056399999,
          "quote_volume": 95801.77342,
          "trades": 538,
          "taker_buy_base": 51671.76,
          "taker_buy_quote": 51547.00651
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 1.008,
          "high": 1.119,
          "low": 1.001,
          "close": 1.023,
          "volume": 355870.45,
          "close_time": 1767059999999,
          "quote_volume": 370975.80561,
          "trades": 1749,
          "taker_buy_base": 172035.78,
          "taker_buy_quote": 179362.51324
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 1.022,
          "high": 1.022,
          "low": 0.986,
          "close": 0.991,
          "volume": 55922.96,
          "close_time": 1767063599999,
          "quote_volume": 55869.90372,
          "trades": 402,
          "taker_buy_base": 25983.46,
          "taker_buy_quote": 25968.78272
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.991,
          "high": 1.001,
          "low": 0.982,
          "close": 0.993,
          "volume": 34143.6,
          "close_time": 1767067199999,
          "quote_volume": 33793.32516,
          "trades": 239,
          "taker_buy_base": 19401.9,
          "taker_buy_quote": 19198.70057
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.991,
          "high": 0.997,
          "low": 0.978,
          "close": 0.987,
          "volume": 26134.04,
          "close_time": 1767070799999,
          "quote_volume": 25772.73809,
          "trades": 215,
          "taker_buy_base": 14447.39,
          "taker_buy_quote": 14243.22724
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.987,
          "high": 0.987,
          "low": 0.967,
          "close": 0.972,
          "volume": 26047.52,
          "close_time": 1767074399999,
          "quote_volume": 25352.18473,
          "trades": 210,
          "taker_buy_base": 12328.68,
          "taker_buy_quote": 12002.75924
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.971,
          "high": 0.973,
          "low": 0.96,
          "close": 0.968,
          "volume": 20398.97,
          "close_time": 1767077999999,
          "quote_volume": 19717.26359,
          "trades": 171,
          "taker_buy_base": 8979.12,
          "taker_buy_quote": 8683.92036
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.967,
          "high": 0.991,
          "low": 0.967,
          "close": 0.976,
          "volume": 36366.52,
          "close_time": 1767081599999,
          "quote_volume": 35662.01898,
          "trades": 252,
          "taker_buy_base": 16899.41,
          "taker_buy_quote": 16607.38185
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.976,
          "high": 0.986,
          "low": 0.973,
          "close": 0.986,
          "volume": 22312.7,
          "close_time": 1767085199999,
          "quote_volume": 21876.35342,
          "trades": 203,
          "taker_buy_base": 14253.19,
          "taker_buy_quote": 13975.01997
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.985,
          "high": 1.02,
          "low": 0.985,
          "close": 1.013,
          "volume": 34916.49,
          "close_time": 1767088799999,
          "quote_volume": 35220.98702,
          "trades": 266,
          "taker_buy_base": 18193.19,
          "taker_buy_quote": 18315.34969
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 1.012,
          "high": 1.014,
          "low": 0.987,
          "close": 0.99,
          "volume": 16074.7,
          "close_time": 1767092399999,
          "quote_volume": 16070.30954,
          "trades": 211,
          "taker_buy_base": 5886.73,
          "taker_buy_quote": 5891.28988
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.99,
          "high": 0.998,
          "low": 0.989,
          "close": 0.991,
          "volume": 16573.15,
          "close_time": 1767095999999,
          "quote_volume": 16434.81381,
          "trades": 139,
          "taker_buy_base": 5902.32,
          "taker_buy_quote": 5857.40147
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.99,
          "high": 0.992,
          "low": 0.981,
          "close": 0.984,
          "volume": 18019.76,
          "close_time": 1767099599999,
          "quote_volume": 17799.24427,
          "trades": 162,
          "taker_buy_base": 9714.49,
          "taker_buy_quote": 9597.4452
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.982,
          "high": 0.985,
          "low": 0.979,
          "close": 0.982,
          "volume": 19046.87,
          "close_time": 1767103199999,
          "quote_volume": 18686.73638,
          "trades": 258,
          "taker_buy_base": 5481.13,
          "taker_buy_quote": 5382.49292
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.981,
          "high": 0.987,
          "low": 0.97,
          "close": 0.986,
          "volume": 27843.39,
          "close_time": 1767106799999,
          "quote_volume": 27200.66568,
          "trades": 329,
          "taker_buy_base": 14417.18,
          "taker_buy_quote": 14093.08941
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.987,
          "high": 0.995,
          "low": 0.984,
          "close": 0.993,
          "volume": 17715.65,
          "close_time": 1767110399999,
          "quote_volume": 17546.90427,
          "trades": 214,
          "taker_buy_base": 9025.15,
          "taker_buy_quote": 8939.44576
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.992,
          "high": 0.996,
          "low": 0.989,
          "close": 0.994,
          "volume": 9644.06,
          "close_time": 1767113999999,
          "quote_volume": 9569.24899,
          "trades": 137,
          "taker_buy_base": 4683.14,
          "taker_buy_quote": 4648.97873
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.994,
          "high": 0.999,
          "low": 0.993,
          "close": 0.993,
          "volume": 9761.49,
          "close_time": 1767117599999,
          "quote_volume": 9708.5378,
          "trades": 295,
          "taker_buy_base": 4920.37,
          "taker_buy_quote": 4896.23845
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.995,
          "high": 1.005,
          "low": 0.993,
          "close": 1.003,
          "volume": 40321.08,
          "close_time": 1767121199999,
          "quote_volume": 40322.98213,
          "trades": 275,
          "taker_buy_base": 32462.14,
          "taker_buy_quote": 32454.523
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 1.003,
          "high": 1.018,
          "low": 0.999,
          "close": 1.017,
          "volume": 16216.04,
          "close_time": 1767124799999,
          "quote_volume": 16371.26454,
          "trades": 259,
          "taker_buy_base": 8601.62,
          "taker_buy_quote": 8689.17506
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 1.017,
          "high": 1.017,
          "low": 1.001,
          "close": 1.004,
          "volume": 17631.15,
          "close_time": 1767128399999,
          "quote_volume": 17740.49819,
          "trades": 174,
          "taker_buy_base": 7280.19,
          "taker_buy_quote": 7321.922
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 1.004,
          "high": 1.015,
          "low": 1.004,
          "close": 1.015,
          "volume": 9088.32,
          "close_time": 1767131999999,
          "quote_volume": 9160.75257,
          "trades": 132,
          "taker_buy_base": 6111.13,
          "taker_buy_quote": 6161.0376
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 1.016,
          "high": 1.023,
          "low": 1.011,
          "close": 1.018,
          "volume": 12066.45,
          "close_time": 1767135599999,
          "quote_volume": 12265.11804,
          "trades": 132,
          "taker_buy_base": 7255.47,
          "taker_buy_quote": 7377.68819
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 1.018,
          "high": 1.025,
          "low": 1.011,
          "close": 1.016,
          "volume": 9454.53,
          "close_time": 1767139199999,
          "quote_volume": 9608.31966,
          "trades": 100,
          "taker_buy_base": 3340.36,
          "taker_buy_quote": 3396.36651
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 1.015,
          "high": 1.015,
          "low": 0.99,
          "close": 1.009,
          "volume": 34495.05,
          "close_time": 1767142799999,
          "quote_volume": 34538.21897,
          "trades": 468,
          "taker_buy_base": 17500.87,
          "taker_buy_quote": 17547.00257
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 1.009,
          "high": 1.015,
          "low": 0.984,
          "close": 0.984,
          "volume": 10554.13,
          "close_time": 1767146399999,
          "quote_volume": 10513.96071,
          "trades": 197,
          "taker_buy_base": 4530.62,
          "taker_buy_quote": 4511.97293
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.985,
          "high": 0.996,
          "low": 0.985,
          "close": 0.993,
          "volume": 8428.46,
          "close_time": 1767149999999,
          "quote_volume": 8350.91621,
          "trades": 165,
          "taker_buy_base": 5194.34,
          "taker_buy_quote": 5145.48996
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.992,
          "high": 0.994,
          "low": 0.982,
          "close": 0.986,
          "volume": 29154.91,
          "close_time": 1767153599999,
          "quote_volume": 28804.54328,
          "trades": 221,
          "taker_buy_base": 3466.53,
          "taker_buy_quote": 3428.79255
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.985,
          "high": 0.985,
          "low": 0.975,
          "close": 0.976,
          "volume": 10649.91,
          "close_time": 1767157199999,
          "quote_volume": 10429.48883,
          "trades": 159,
          "taker_buy_base": 5374.93,
          "taker_buy_quote": 5264.42286
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.979,
          "high": 0.993,
          "low": 0.979,
          "close": 0.983,
          "volume": 8469.81,
          "close_time": 1767160799999,
          "quote_volume": 8352.78699,
          "trades": 118,
          "taker_buy_base": 4264.34,
          "taker_buy_quote": 4207.75988
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.982,
          "high": 0.991,
          "low": 0.979,
          "close": 0.986,
          "volume": 10253.18,
          "close_time": 1767164399999,
          "quote_volume": 10110.59289,
          "trades": 155,
          "taker_buy_base": 5467.13,
          "taker_buy_quote": 5395.30627
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.987,
          "high": 0.994,
          "low": 0.984,
          "close": 0.992,
          "volume": 9065.48,
          "close_time": 1767167999999,
          "quote_volume": 8967.07409,
          "trades": 173,
          "taker_buy_base": 5983.31,
          "taker_buy_quote": 5919.37234
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.989,
          "high": 0.994,
          "low": 0.98,
          "close": 0.982,
          "volume": 15487.94,
          "close_time": 1767171599999,
          "quote_volume": 15303.39261,
          "trades": 193,
          "taker_buy_base": 10001.54,
          "taker_buy_quote": 9884.62732
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.981,
          "high": 0.989,
          "low": 0.975,
          "close": 0.985,
          "volume": 12265.48,
          "close_time": 1767175199999,
          "quote_volume": 12009.72193,
          "trades": 221,
          "taker_buy_base": 5316.28,
          "taker_buy_quote": 5210.55441
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.984,
          "high": 0.989,
          "low": 0.972,
          "close": 0.977,
          "volume": 13701.95,
          "close_time": 1767178799999,
          "quote_volume": 13406.21086,
          "trades": 179,
          "taker_buy_base": 4927.82,
          "taker_buy_quote": 4826.13298
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.977,
          "high": 0.986,
          "low": 0.977,
          "close": 0.983,
          "volume": 21163.75,
          "close_time": 1767182399999,
          "quote_volume": 20765.47587,
          "trades": 235,
          "taker_buy_base": 9626.31,
          "taker_buy_quote": 9453.90592
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.982,
          "high": 0.982,
          "low": 0.967,
          "close": 0.977,
          "volume": 23772.4,
          "close_time": 1767185999999,
          "quote_volume": 23145.08483,
          "trades": 363,
          "taker_buy_base": 12165.84,
          "taker_buy_quote": 11848.53448
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.973,
          "high": 0.986,
          "low": 0.973,
          "close": 0.98,
          "volume": 9067.1,
          "close_time": 1767189599999,
          "quote_volume": 8893.92615,
          "trades": 181,
          "taker_buy_base": 4133.15,
          "taker_buy_quote": 4052.44197
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.981,
          "high": 0.989,
          "low": 0.979,
          "close": 0.983,
          "volume": 10168.37,
          "close_time": 1767193199999,
          "quote_volume": 9999.94539,
          "trades": 161,
          "taker_buy_base": 5490.35,
          "taker_buy_quote": 5403.45664
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.985,
          "high": 0.992,
          "low": 0.981,
          "close": 0.983,
          "volume": 19844.8,
          "close_time": 1767196799999,
          "quote_volume": 19548.61883,
          "trades": 315,
          "taker_buy_base": 9426.66,
          "taker_buy_quote": 9286.12474
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.983,
          "high": 0.983,
          "low": 0.97,
          "close": 0.976,
          "volume": 11103.31,
          "close_time": 1767200399999,
          "quote_volume": 10860.22994,
          "trades": 143,
          "taker_buy_base": 4778.43,
          "taker_buy_quote": 4674.5086
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.974,
          "high": 0.978,
          "low": 0.963,
          "close": 0.963,
          "volume": 9966.64,
          "close_time": 1767203999999,
          "quote_volume": 9671.29409,
          "trades": 166,
          "taker_buy_base": 3402.07,
          "taker_buy_quote": 3301.24864
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.965,
          "high": 0.975,
          "low": 0.965,
          "close": 0.968,
          "volume": 10527.3,
          "close_time": 1767207599999,
          "quote_volume": 10194.8561,
          "trades": 132,
          "taker_buy_base": 4154.73,
          "taker_buy_quote": 4022.29862
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.966,
          "high": 0.98,
          "low": 0.966,
          "close": 0.98,
          "volume": 11883.86,
          "close_time": 1767211199999,
          "quote_volume": 11566.23608,
          "trades": 157,
          "taker_buy_base": 4160.89,
          "taker_buy_quote": 4050.95698
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.98,
          "high": 0.98,
          "low": 0.968,
          "close": 0.974,
          "volume": 10083.05,
          "close_time": 1767214799999,
          "quote_volume": 9809.09391,
          "trades": 121,
          "taker_buy_base": 5204.01,
          "taker_buy_quote": 5060.22697
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.974,
          "high": 0.975,
          "low": 0.97,
          "close": 0.97,
          "volume": 5664.99,
          "close_time": 1767218399999,
          "quote_volume": 5506.04101,
          "trades": 98,
          "taker_buy_base": 2488.86,
          "taker_buy_quote": 2418.52637
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.97,
          "high": 0.976,
          "low": 0.969,
          "close": 0.973,
          "volume": 4745.33,
          "close_time": 1767221999999,
          "quote_volume": 4609.27566,
          "trades": 49,
          "taker_buy_base": 1731.92,
          "taker_buy_quote": 1683.72763
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.97,
          "high": 0.982,
          "low": 0.97,
          "close": 0.98,
          "volume": 6517.44,
          "close_time": 1767225599999,
          "quote_volume": 6375.25235,
          "trades": 103,
          "taker_buy_base": 2598.23,
          "taker_buy_quote": 2540.14101
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.979,
          "high": 0.979,
          "low": 0.964,
          "close": 0.968,
          "volume": 11239.43,
          "close_time": 1767229199999,
          "quote_volume": 10920.90483,
          "trades": 140,
          "taker_buy_base": 2889.06,
          "taker_buy_quote": 2807.58535
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.963,
          "high": 0.967,
          "low": 0.959,
          "close": 0.961,
          "volume": 16577.81,
          "close_time": 1767232799999,
          "quote_volume": 15959.71789,
          "trades": 248,
          "taker_buy_base": 6099.35,
          "taker_buy_quote": 5873.10003
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.961,
          "high": 0.993,
          "low": 0.96,
          "close": 0.982,
          "volume": 55268.24,
          "close_time": 1767236399999,
          "quote_volume": 54077.39683,
          "trades": 549,
          "taker_buy_base": 26955.88,
          "taker_buy_quote": 26395.98984
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.978,
          "high": 0.98,
          "low": 0.969,
          "close": 0.975,
          "volume": 16787.51,
          "close_time": 1767239999999,
          "quote_volume": 16342.39505,
          "trades": 196,
          "taker_buy_base": 5564.99,
          "taker_buy_quote": 5420.47201
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.975,
          "high": 0.976,
          "low": 0.964,
          "close": 0.969,
          "volume": 9996.94,
          "close_time": 1767243599999,
          "quote_volume": 9700.37219,
          "trades": 127,
          "taker_buy_base": 5433.75,
          "taker_buy_quote": 5271.493
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.968,
          "high": 0.972,
          "low": 0.965,
          "close": 0.966,
          "volume": 6220.05,
          "close_time": 1767247199999,
          "quote_volume": 6028.24265,
          "trades": 114,
          "taker_buy_base": 2598.85,
          "taker_buy_quote": 2519.04914
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.966,
          "high": 0.968,
          "low": 0.96,
          "close": 0.96,
          "volume": 8008.88,
          "close_time": 1767250799999,
          "quote_volume": 7719.27099,
          "trades": 109,
          "taker_buy_base": 3053.84,
          "taker_buy_quote": 2943.60164
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.963,
          "high": 0.968,
          "low": 0.958,
          "close": 0.958,
          "volume": 8093.73,
          "close_time": 1767254399999,
          "quote_volume": 7779.97255,
          "trades": 105,
          "taker_buy_base": 3685.08,
          "taker_buy_quote": 3542.90074
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.958,
          "high": 0.959,
          "low": 0.945,
          "close": 0.957,
          "volume": 20096.01,
          "close_time": 1767257999999,
          "quote_volume": 19171.09193,
          "trades": 279,
          "taker_buy_base": 7816.97,
          "taker_buy_quote": 7459.15803
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.958,
          "high": 0.964,
          "low": 0.954,
          "close": 0.956,
          "volume": 10502.05,
          "close_time": 1767261599999,
          "quote_volume": 10088.98694,
          "trades": 143,
          "taker_buy_base": 4920.63,
          "taker_buy_quote": 4731.40314
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.959,
          "high": 0.966,
          "low": 0.958,
          "close": 0.965,
          "volume": 6518.47,
          "close_time": 1767265199999,
          "quote_volume": 6281.20189,
          "trades": 97,
          "taker_buy_base": 2396.95,
          "taker_buy_quote": 2308.86239
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.966,
          "high": 0.975,
          "low": 0.965,
          "close": 0.969,
          "volume": 14275.04,
          "close_time": 1767268799999,
          "quote_volume": 13826.97229,
          "trades": 185,
          "taker_buy_base": 3773.48,
          "taker_buy_quote": 3660.10773
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.969,
          "high": 0.972,
          "low": 0.96,
          "close": 0.97,
          "volume": 11559.29,
          "close_time": 1767272399999,
          "quote_volume": 11152.81165,
          "trades": 126,
          "taker_buy_base": 3781.39,
          "taker_buy_quote": 3650.51112
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.97,
          "high": 0.975,
          "low": 0.967,
          "close": 0.97,
          "volume": 9157.38,
          "close_time": 1767275999999,
          "quote_volume": 8891.73878,
          "trades": 128,
          "taker_buy_base": 4347.73,
          "taker_buy_quote": 4221.54467
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.971,
          "high": 0.972,
          "low": 0.969,
          "close": 0.97,
          "volume": 6250.95,
          "close_time": 1767279599999,
          "quote_volume": 6066.68676,
          "trades": 99,
          "taker_buy_base": 2321.05,
          "taker_buy_quote": 2251.98027
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.971,
          "high": 0.975,
          "low": 0.967,
          "close": 0.969,
          "volume": 4917.29,
          "close_time": 1767283199999,
          "quote_volume": 4771.41988,
          "trades": 91,
          "taker_buy_base": 1953.21,
          "taker_buy_quote": 1896.30175
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.97,
          "high": 0.985,
          "low": 0.97,
          "close": 0.985,
          "volume": 26767.71,
          "close_time": 1767286799999,
          "quote_volume": 26080.37628,
          "trades": 221,
          "taker_buy_base": 9904.17,
          "taker_buy_quote": 9664.84816
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.985,
          "high": 0.988,
          "low": 0.984,
          "close": 0.985,
          "volume": 13776.99,
          "close_time": 1767290399999,
          "quote_volume": 13578.59962,
          "trades": 155,
          "taker_buy_base": 6471.0,
          "taker_buy_quote": 6378.57142
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.985,
          "high": 0.987,
          "low": 0.982,
          "close": 0.983,
          "volume": 9302.09,
          "close_time": 1767293999999,
          "quote_volume": 9156.7935,
          "trades": 94,
          "taker_buy_base": 3749.76,
          "taker_buy_quote": 3690.94074
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.982,
          "high": 0.982,
          "low": 0.972,
          "close": 0.976,
          "volume": 22912.24,
          "close_time": 1767297599999,
          "quote_volume": 22378.87919,
          "trades": 150,
          "taker_buy_base": 9990.67,
          "taker_buy_quote": 9782.4848
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.975,
          "high": 0.975,
          "low": 0.963,
          "close": 0.963,
          "volume": 8331.49,
          "close_time": 1767301199999,
          "quote_volume": 8055.79738,
          "trades": 110,
          "taker_buy_base": 3281.63,
          "taker_buy_quote": 3174.01452
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.964,
          "high": 0.973,
          "low": 0.963,
          "close": 0.968,
          "volume": 12941.98,
          "close_time": 1767304799999,
          "quote_volume": 12517.44933,
          "trades": 112,
          "taker_buy_base": 11309.03,
          "taker_buy_quote": 10936.9299
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.968,
          "high": 0.981,
          "low": 0.967,
          "close": 0.977,
          "volume": 11134.63,
          "close_time": 1767308399999,
          "quote_volume": 10866.32946,
          "trades": 76,
          "taker_buy_base": 8321.04,
          "taker_buy_quote": 8132.03483
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.977,
          "high": 0.979,
          "low": 0.975,
          "close": 0.978,
          "volume": 6203.95,
          "close_time": 1767311999999,
          "quote_volume": 6063.20234,
          "trades": 82,
          "taker_buy_base": 3973.58,
          "taker_buy_quote": 3883.47381
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.978,
          "high": 0.981,
          "low": 0.967,
          "close": 0.967,
          "volume": 20395.19,
          "close_time": 1767315599999,
          "quote_volume": 19834.49586,
          "trades": 179,
          "taker_buy_base": 9837.98,
          "taker_buy_quote": 9570.78087
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.968,
          "high": 0.969,
          "low": 0.962,
          "close": 0.968,
          "volume": 9761.45,
          "close_time": 1767319199999,
          "quote_volume": 9425.50215,
          "trades": 110,
          "taker_buy_base": 4972.23,
          "taker_buy_quote": 4802.05323
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.969,
          "high": 0.97,
          "low": 0.963,
          "close": 0.967,
          "volume": 13743.9,
          "close_time": 1767322799999,
          "quote_volume": 13294.70792,
          "trades": 158,
          "taker_buy_base": 8014.75,
          "taker_buy_quote": 7751.26104
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.967,
          "high": 0.971,
          "low": 0.963,
          "close": 0.966,
          "volume": 8078.56,
          "close_time": 1767326399999,
          "quote_volume": 7802.21096,
          "trades": 82,
          "taker_buy_base": 2883.27,
          "taker_buy_quote": 2784.37517
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.967,
          "high": 0.967,
          "low": 0.958,
          "close": 0.959,
          "volume": 6783.6,
          "close_time": 1767329999999,
          "quote_volume": 6516.69748,
          "trades": 99,
          "taker_buy_base": 2949.23,
          "taker_buy_quote": 2831.55079
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.959,
          "high": 0.966,
          "low": 0.956,
          "close": 0.965,
          "volume": 7782.12,
          "close_time": 1767333599999,
          "quote_volume": 7482.83706,
          "trades": 121,
          "taker_buy_base": 4307.55,
          "taker_buy_quote": 4141.39947
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.964,
          "high": 0.969,
          "low": 0.961,
          "close": 0.964,
          "volume": 6176.23,
          "close_time": 1767337199999,
          "quote_volume": 5956.81529,
          "trades": 115,
          "taker_buy_base": 2591.85,
          "taker_buy_quote": 2501.43638
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.965,
          "high": 0.965,
          "low": 0.959,
          "close": 0.963,
          "volume": 13836.78,
          "close_time": 1767340799999,
          "quote_volume": 13298.66643,
          "trades": 114,
          "taker_buy_base": 4688.53,
          "taker_buy_quote": 4510.61214
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.963,
          "high": 0.966,
          "low": 0.956,
          "close": 0.957,
          "volume": 17165.47,
          "close_time": 1767344399999,
          "quote_volume": 16511.29121,
          "trades": 126,
          "taker_buy_base": 8804.11,
          "taker_buy_quote": 8465.09318
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.958,
          "high": 0.965,
          "low": 0.954,
          "close": 0.962,
          "volume": 9145.45,
          "close_time": 1767347999999,
          "quote_volume": 8763.0417,
          "trades": 100,
          "taker_buy_base": 4468.17,
          "taker_buy_quote": 4285.53253
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.963,
          "high": 0.969,
          "low": 0.963,
          "close": 0.963,
          "volume": 6438.22,
          "close_time": 1767351599999,
          "quote_volume": 6218.369,
          "trades": 74,
          "taker_buy_base": 4330.66,
          "taker_buy_quote": 4182.6301
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.962,
          "high": 0.965,
          "low": 0.953,
          "close": 0.958,
          "volume": 28020.6,
          "close_time": 1767355199999,
          "quote_volume": 26907.83818,
          "trades": 133,
          "taker_buy_base": 13356.06,
          "taker_buy_quote": 12845.8123
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.956,
          "high": 0.96,
          "low": 0.955,
          "close": 0.958,
          "volume": 5237.56,
          "close_time": 1767358799999,
          "quote_volume": 5014.4402,
          "trades": 68,
          "taker_buy_base": 3562.77,
          "taker_buy_quote": 3410.49311
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.958,
          "high": 0.962,
          "low": 0.956,
          "close": 0.956,
          "volume": 5768.44,
          "close_time": 1767362399999,
          "quote_volume": 5524.56866,
          "trades": 72,
          "taker_buy_base": 2797.41,
          "taker_buy_quote": 2678.3922
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.955,
          "high": 0.97,
          "low": 0.953,
          "close": 0.968,
          "volume": 12852.07,
          "close_time": 1767365999999,
          "quote_volume": 12348.26984,
          "trades": 137,
          "taker_buy_base": 6874.41,
          "taker_buy_quote": 6617.18391
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.967,
          "high": 0.969,
          "low": 0.96,
          "close": 0.962,
          "volume": 10135.11,
          "close_time": 1767369599999,
          "quote_volume": 9776.49807,
          "trades": 115,
          "taker_buy_base": 5077.02,
          "taker_buy_quote": 4896.61675
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.963,
          "high": 0.977,
          "low": 0.962,
          "close": 0.974,
          "volume": 12367.47,
          "close_time": 1767373199999,
          "quote_volume": 12033.79415,
          "trades": 227,
          "taker_buy_base": 5840.69,
          "taker_buy_quote": 5690.04892
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.975,
          "high": 0.979,
          "low": 0.97,
          "close": 0.974,
          "volume": 13377.16,
          "close_time": 1767376799999,
          "quote_volume": 13045.54771,
          "trades": 141,
          "taker_buy_base": 6283.62,
          "taker_buy_quote": 6128.36974
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.973,
          "high": 0.976,
          "low": 0.969,
          "close": 0.972,
          "volume": 9907.71,
          "close_time": 1767380399999,
          "quote_volume": 9630.93571,
          "trades": 125,
          "taker_buy_base": 3845.46,
          "taker_buy_quote": 3739.47637
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.972,
          "high": 0.977,
          "low": 0.972,
          "close": 0.975,
          "volume": 16434.54,
          "close_time": 1767383999999,
          "quote_volume": 16020.89549,
          "trades": 179,
          "taker_buy_base": 5846.97,
          "taker_buy_quote": 5700.33608
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.974,
          "high": 0.977,
          "low": 0.973,
          "close": 0.973,
          "volume": 21161.4,
          "close_time": 1767387599999,
          "quote_volume": 20645.48219,
          "trades": 104,
          "taker_buy_base": 15698.13,
          "taker_buy_quote": 15319.53289
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.974,
          "high": 0.976,
          "low": 0.973,
          "close": 0.974,
          "volume": 9778.47,
          "close_time": 1767391199999,
          "quote_volume": 9529.06336,
          "trades": 79,
          "taker_buy_base": 3375.1,
          "taker_buy_quote": 3287.91949
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.975,
          "high": 0.976,
          "low": 0.972,
          "close": 0.975,
          "volume": 9090.8,
          "close_time": 1767394799999,
          "quote_volume": 8854.31913,
          "trades": 70,
          "taker_buy_base": 2506.35,
          "taker_buy_quote": 2442.62081
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.975,
          "high": 0.988,
          "low": 0.974,
          "close": 0.987,
          "volume": 8765.57,
          "close_time": 1767398399999,
          "quote_volume": 8605.22283,
          "trades": 113,
          "taker_buy_base": 5705.89,
          "taker_buy_quote": 5600.66965
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.986,
          "high": 1.001,
          "low": 0.98,
          "close": 0.99,
          "volume": 47383.94,
          "close_time": 1767401999999,
          "quote_volume": 47032.86007,
          "trades": 535,
          "taker_buy_base": 24970.49,
          "taker_buy_quote": 24790.12121
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.989,
          "high": 1.008,
          "low": 0.989,
          "close": 1.008,
          "volume": 23272.82,
          "close_time": 1767405599999,
          "quote_volume": 23225.74265,
          "trades": 270,
          "taker_buy_base": 11822.32,
          "taker_buy_quote": 11814.58545
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 1.007,
          "high": 1.027,
          "low": 0.996,
          "close": 1.025,
          "volume": 58505.28,
          "close_time": 1767409199999,
          "quote_volume": 59041.77138,
          "trades": 604,
          "taker_buy_base": 31489.04,
          "taker_buy_quote": 31792.43567
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 1.024,
          "high": 1.06,
          "low": 1.023,
          "close": 1.027,
          "volume": 65373.16,
          "close_time": 1767412799999,
          "quote_volume": 68224.2214,
          "trades": 897,
          "taker_buy_base": 36270.6,
          "taker_buy_quote": 37869.70719
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 1.026,
          "high": 1.027,
          "low": 1.009,
          "close": 1.011,
          "volume": 16686.91,
          "close_time": 1767416399999,
          "quote_volume": 16947.59006,
          "trades": 253,
          "taker_buy_base": 8894.49,
          "taker_buy_quote": 9039.66711
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 1.01,
          "high": 1.014,
          "low": 0.995,
          "close": 0.998,
          "volume": 12785.68,
          "close_time": 1767419999999,
          "quote_volume": 12845.52091,
          "trades": 231,
          "taker_buy_base": 4590.68,
          "taker_buy_quote": 4619.95732
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.999,
          "high": 1.003,
          "low": 0.981,
          "close": 0.99,
          "volume": 42007.02,
          "close_time": 1767423599999,
          "quote_volume": 41506.45687,
          "trades": 382,
          "taker_buy_base": 15173.67,
          "taker_buy_quote": 14974.10116
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.989,
          "high": 0.99,
          "low": 0.971,
          "close": 0.976,
          "volume": 30501.31,
          "close_time": 1767427199999,
          "quote_volume": 29785.29767,
          "trades": 301,
          "taker_buy_base": 14984.82,
          "taker_buy_quote": 14627.45246
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.976,
          "high": 0.988,
          "low": 0.974,
          "close": 0.982,
          "volume": 29057.18,
          "close_time": 1767430799999,
          "quote_volume": 28580.81626,
          "trades": 208,
          "taker_buy_base": 11878.68,
          "taker_buy_quote": 11687.32117
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.981,
          "high": 0.992,
          "low": 0.98,
          "close": 0.989,
          "volume": 19707.54,
          "close_time": 1767434399999,
          "quote_volume": 19405.66189,
          "trades": 219,
          "taker_buy_base": 9504.51,
          "taker_buy_quote": 9353.89449
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.991,
          "high": 1.011,
          "low": 0.991,
          "close": 1.0,
          "volume": 49532.56,
          "close_time": 1767437999999,
          "quote_volume": 49741.99949,
          "trades": 415,
          "taker_buy_base": 32357.21,
          "taker_buy_quote": 32494.53326
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 1.0,
          "high": 1.005,
          "low": 0.993,
          "close": 0.993,
          "volume": 18689.94,
          "close_time": 1767441599999,
          "quote_volume": 18672.3239,
          "trades": 233,
          "taker_buy_base": 7596.06,
          "taker_buy_quote": 7593.13296
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.994,
          "high": 0.997,
          "low": 0.991,
          "close": 0.995,
          "volume": 9837.95,
          "close_time": 1767445199999,
          "quote_volume": 9784.48101,
          "trades": 134,
          "taker_buy_base": 5990.77,
          "taker_buy_quote": 5957.69303
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.996,
          "high": 1.003,
          "low": 0.995,
          "close": 0.997,
          "volume": 6027.83,
          "close_time": 1767448799999,
          "quote_volume": 6015.33386,
          "trades": 79,
          "taker_buy_base": 3227.76,
          "taker_buy_quote": 3220.81555
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.997,
          "high": 1.005,
          "low": 0.995,
          "close": 0.996,
          "volume": 11115.17,
          "close_time": 1767452399999,
          "quote_volume": 11115.56861,
          "trades": 112,
          "taker_buy_base": 5650.0,
          "taker_buy_quote": 5653.90973
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.996,
          "high": 0.997,
          "low": 0.984,
          "close": 0.985,
          "volume": 17082.02,
          "close_time": 1767455999999,
          "quote_volume": 16900.2206,
          "trades": 164,
          "taker_buy_base": 7265.74,
          "taker_buy_quote": 7197.27534
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.986,
          "high": 0.998,
          "low": 0.986,
          "close": 0.996,
          "volume": 19668.09,
          "close_time": 1767459599999,
          "quote_volume": 19433.90664,
          "trades": 97,
          "taker_buy_base": 15887.03,
          "taker_buy_quote": 15684.86026
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.997,
          "high": 0.999,
          "low": 0.991,
          "close": 0.992,
          "volume": 6101.16,
          "close_time": 1767463199999,
          "quote_volume": 6070.62477,
          "trades": 59,
          "taker_buy_base": 3254.86,
          "taker_buy_quote": 3240.67355
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.991,
          "high": 0.991,
          "low": 0.987,
          "close": 0.989,
          "volume": 6557.24,
          "close_time": 1767466799999,
          "quote_volume": 6482.78741,
          "trades": 75,
          "taker_buy_base": 3061.12,
          "taker_buy_quote": 3027.02588
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.989,
          "high": 0.993,
          "low": 0.988,
          "close": 0.989,
          "volume": 4154.2,
          "close_time": 1767470399999,
          "quote_volume": 4114.25241,
          "trades": 62,
          "taker_buy_base": 2612.35,
          "taker_buy_quote": 2587.62984
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.989,
          "high": 0.989,
          "low": 0.985,
          "close": 0.988,
          "volume": 3586.13,
          "close_time": 1767473999999,
          "quote_volume": 3538.51215,
          "trades": 53,
          "taker_buy_base": 1537.32,
          "taker_buy_quote": 1517.13487
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.987,
          "high": 0.995,
          "low": 0.986,
          "close": 0.992,
          "volume": 5438.98,
          "close_time": 1767477599999,
          "quote_volume": 5389.34755,
          "trades": 126,
          "taker_buy_base": 3460.92,
          "taker_buy_quote": 3427.40549
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.992,
          "high": 0.996,
          "low": 0.988,
          "close": 0.996,
          "volume": 5766.36,
          "close_time": 1767481199999,
          "quote_volume": 5717.62388,
          "trades": 131,
          "taker_buy_base": 2308.57,
          "taker_buy_quote": 2287.86798
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.996,
          "high": 1.003,
          "low": 0.992,
          "close": 1.0,
          "volume": 6386.84,
          "close_time": 1767484799999,
          "quote_volume": 6374.37993,
          "trades": 134,
          "taker_buy_base": 4257.77,
          "taker_buy_quote": 4249.26135
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.997,
          "high": 1.01,
          "low": 0.994,
          "close": 1.008,
          "volume": 28461.62,
          "close_time": 1767488399999,
          "quote_volume": 28552.93993,
          "trades": 463,
          "taker_buy_base": 13021.24,
          "taker_buy_quote": 13066.16508
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 1.008,
          "high": 1.009,
          "low": 0.995,
          "close": 0.998,
          "volume": 12836.82,
          "close_time": 1767491999999,
          "quote_volume": 12865.90482,
          "trades": 363,
          "taker_buy_base": 5877.51,
          "taker_buy_quote": 5894.40349
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.996,
          "high": 0.996,
          "low": 0.988,
          "close": 0.992,
          "volume": 13649.56,
          "close_time": 1767495599999,
          "quote_volume": 13520.95131,
          "trades": 193,
          "taker_buy_base": 5095.48,
          "taker_buy_quote": 5047.67895
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.992,
          "high": 0.996,
          "low": 0.99,
          "close": 0.993,
          "volume": 5061.37,
          "close_time": 1767499199999,
          "quote_volume": 5029.81497,
          "trades": 92,
          "taker_buy_base": 2479.76,
          "taker_buy_quote": 2464.42253
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.992,
          "high": 0.992,
          "low": 0.989,
          "close": 0.99,
          "volume": 7073.44,
          "close_time": 1767502799999,
          "quote_volume": 7006.49518,
          "trades": 92,
          "taker_buy_base": 2108.32,
          "taker_buy_quote": 2088.30881
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.991,
          "high": 0.992,
          "low": 0.989,
          "close": 0.992,
          "volume": 4630.99,
          "close_time": 1767506399999,
          "quote_volume": 4585.42383,
          "trades": 92,
          "taker_buy_base": 2088.56,
          "taker_buy_quote": 2068.81415
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.992,
          "high": 0.995,
          "low": 0.978,
          "close": 0.982,
          "volume": 17370.66,
          "close_time": 1767509999999,
          "quote_volume": 17123.62798,
          "trades": 181,
          "taker_buy_base": 8278.24,
          "taker_buy_quote": 8170.58175
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.981,
          "high": 0.988,
          "low": 0.981,
          "close": 0.986,
          "volume": 5866.05,
          "close_time": 1767513599999,
          "quote_volume": 5777.40451,
          "trades": 88,
          "taker_buy_base": 3212.26,
          "taker_buy_quote": 3163.92131
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.985,
          "high": 0.985,
          "low": 0.976,
          "close": 0.977,
          "volume": 17987.7,
          "close_time": 1767517199999,
          "quote_volume": 17621.16248,
          "trades": 176,
          "taker_buy_base": 4690.58,
          "taker_buy_quote": 4597.60933
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.979,
          "high": 0.984,
          "low": 0.978,
          "close": 0.979,
          "volume": 31472.36,
          "close_time": 1767520799999,
          "quote_volume": 30862.17119,
          "trades": 227,
          "taker_buy_base": 7464.25,
          "taker_buy_quote": 7318.84386
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.98,
          "high": 0.988,
          "low": 0.98,
          "close": 0.983,
          "volume": 12907.36,
          "close_time": 1767524399999,
          "quote_volume": 12700.98587,
          "trades": 157,
          "taker_buy_base": 4927.19,
          "taker_buy_quote": 4849.90278
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.982,
          "high": 0.988,
          "low": 0.979,
          "close": 0.984,
          "volume": 17039.99,
          "close_time": 1767527999999,
          "quote_volume": 16731.28281,
          "trades": 152,
          "taker_buy_base": 6800.83,
          "taker_buy_quote": 6681.8939
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.984,
          "high": 0.99,
          "low": 0.982,
          "close": 0.986,
          "volume": 21097.06,
          "close_time": 1767531599999,
          "quote_volume": 20799.74654,
          "trades": 170,
          "taker_buy_base": 5496.74,
          "taker_buy_quote": 5416.74957
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.983,
          "high": 0.987,
          "low": 0.975,
          "close": 0.982,
          "volume": 45008.14,
          "close_time": 1767535199999,
          "quote_volume": 44112.17029,
          "trades": 349,
          "taker_buy_base": 22562.78,
          "taker_buy_quote": 22147.3735
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.981,
          "high": 0.982,
          "low": 0.977,
          "close": 0.98,
          "volume": 17440.22,
          "close_time": 1767538799999,
          "quote_volume": 17084.42775,
          "trades": 138,
          "taker_buy_base": 2614.39,
          "taker_buy_quote": 2565.04594
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.98,
          "high": 0.988,
          "low": 0.979,
          "close": 0.988,
          "volume": 15295.32,
          "close_time": 1767542399999,
          "quote_volume": 15037.59507,
          "trades": 152,
          "taker_buy_base": 6080.6,
          "taker_buy_quote": 5985.34824
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.988,
          "high": 0.989,
          "low": 0.984,
          "close": 0.986,
          "volume": 10085.15,
          "close_time": 1767545999999,
          "quote_volume": 9942.70977,
          "trades": 102,
          "taker_buy_base": 4716.47,
          "taker_buy_quote": 4650.09132
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.986,
          "high": 0.99,
          "low": 0.985,
          "close": 0.985,
          "volume": 20817.91,
          "close_time": 1767549599999,
          "quote_volume": 20552.09975,
          "trades": 109,
          "taker_buy_base": 17666.64,
          "taker_buy_quote": 17439.02795
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.986,
          "high": 0.986,
          "low": 0.979,
          "close": 0.984,
          "volume": 21406.46,
          "close_time": 1767553199999,
          "quote_volume": 21021.56687,
          "trades": 152,
          "taker_buy_base": 9526.66,
          "taker_buy_quote": 9368.76599
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.984,
          "high": 0.991,
          "low": 0.979,
          "close": 0.987,
          "volume": 12021.79,
          "close_time": 1767556799999,
          "quote_volume": 11824.8081,
          "trades": 169,
          "taker_buy_base": 3686.16,
          "taker_buy_quote": 3634.53819
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.983,
          "high": 0.987,
          "low": 0.982,
          "close": 0.985,
          "volume": 6587.78,
          "close_time": 1767560399999,
          "quote_volume": 6487.39909,
          "trades": 82,
          "taker_buy_base": 2813.24,
          "taker_buy_quote": 2772.29253
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.985,
          "high": 0.991,
          "low": 0.98,
          "close": 0.981,
          "volume": 11552.56,
          "close_time": 1767563999999,
          "quote_volume": 11397.18227,
          "trades": 120,
          "taker_buy_base": 8373.45,
          "taker_buy_quote": 8270.05583
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.981,
          "high": 0.987,
          "low": 0.98,
          "close": 0.985,
          "volume": 5511.27,
          "close_time": 1767567599999,
          "quote_volume": 5414.92168,
          "trades": 60,
          "taker_buy_base": 1829.24,
          "taker_buy_quote": 1799.75737
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.987,
          "high": 0.992,
          "low": 0.985,
          "close": 0.992,
          "volume": 8673.49,
          "close_time": 1767571199999,
          "quote_volume": 8571.54911,
          "trades": 91,
          "taker_buy_base": 3602.3,
          "taker_buy_quote": 3564.14492
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.991,
          "high": 0.991,
          "low": 0.978,
          "close": 0.981,
          "volume": 14606.91,
          "close_time": 1767574799999,
          "quote_volume": 14378.25518,
          "trades": 185,
          "taker_buy_base": 5586.91,
          "taker_buy_quote": 5495.5606
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.982,
          "high": 1.002,
          "low": 0.981,
          "close": 0.998,
          "volume": 25302.85,
          "close_time": 1767578399999,
          "quote_volume": 25066.56782,
          "trades": 310,
          "taker_buy_base": 15655.0,
          "taker_buy_quote": 15510.4181
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.998,
          "high": 1.023,
          "low": 0.994,
          "close": 0.994,
          "volume": 48319.83,
          "close_time": 1767581999999,
          "quote_volume": 48650.69013,
          "trades": 526,
          "taker_buy_base": 24465.62,
          "taker_buy_quote": 24637.72199
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.995,
          "high": 0.996,
          "low": 0.982,
          "close": 0.984,
          "volume": 17598.18,
          "close_time": 1767585599999,
          "quote_volume": 17369.99849,
          "trades": 182,
          "taker_buy_base": 7392.45,
          "taker_buy_quote": 7292.3143
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.986,
          "high": 0.986,
          "low": 0.976,
          "close": 0.979,
          "volume": 27753.46,
          "close_time": 1767589199999,
          "quote_volume": 27236.47058,
          "trades": 196,
          "taker_buy_base": 13395.98,
          "taker_buy_quote": 13156.31156
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.977,
          "high": 0.982,
          "low": 0.976,
          "close": 0.977,
          "volume": 9609.93,
          "close_time": 1767592799999,
          "quote_volume": 9407.4768,
          "trades": 98,
          "taker_buy_base": 4536.95,
          "taker_buy_quote": 4443.2718
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.976,
          "high": 0.978,
          "low": 0.965,
          "close": 0.973,
          "volume": 8211.41,
          "close_time": 1767596399999,
          "quote_volume": 7967.09523,
          "trades": 102,
          "taker_buy_base": 2534.59,
          "taker_buy_quote": 2458.08661
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.973,
          "high": 0.98,
          "low": 0.973,
          "close": 0.976,
          "volume": 2552.71,
          "close_time": 1767599999999,
          "quote_volume": 2496.57196,
          "trades": 45,
          "taker_buy_base": 1321.69,
          "taker_buy_quote": 1292.07623
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.975,
          "high": 0.975,
          "low": 0.966,
          "close": 0.97,
          "volume": 10263.55,
          "close_time": 1767603599999,
          "quote_volume": 9984.24337,
          "trades": 84,
          "taker_buy_base": 2740.36,
          "taker_buy_quote": 2661.85505
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.969,
          "high": 0.975,
          "low": 0.965,
          "close": 0.968,
          "volume": 13778.96,
          "close_time": 1767607199999,
          "quote_volume": 13359.98605,
          "trades": 122,
          "taker_buy_base": 7407.31,
          "taker_buy_quote": 7185.06871
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.968,
          "high": 0.983,
          "low": 0.968,
          "close": 0.974,
          "volume": 22125.97,
          "close_time": 1767610799999,
          "quote_volume": 21618.03373,
          "trades": 125,
          "taker_buy_base": 10435.08,
          "taker_buy_quote": 10188.18749
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.973,
          "high": 0.975,
          "low": 0.971,
          "close": 0.973,
          "volume": 15868.51,
          "close_time": 1767614399999,
          "quote_volume": 15446.8003,
          "trades": 189,
          "taker_buy_base": 4608.83,
          "taker_buy_quote": 4485.34059
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.972,
          "high": 0.973,
          "low": 0.965,
          "close": 0.97,
          "volume": 6587.18,
          "close_time": 1767617999999,
          "quote_volume": 6383.03142,
          "trades": 113,
          "taker_buy_base": 3125.89,
          "taker_buy_quote": 3027.07359
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.973,
          "high": 0.975,
          "low": 0.97,
          "close": 0.971,
          "volume": 6445.38,
          "close_time": 1767621599999,
          "quote_volume": 6266.03455,
          "trades": 74,
          "taker_buy_base": 3044.23,
          "taker_buy_quote": 2958.17367
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.972,
          "high": 0.978,
          "low": 0.966,
          "close": 0.977,
          "volume": 8843.92,
          "close_time": 1767625199999,
          "quote_volume": 8582.29217,
          "trades": 136,
          "taker_buy_base": 4493.59,
          "taker_buy_quote": 4363.51991
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.977,
          "high": 0.985,
          "low": 0.976,
          "close": 0.984,
          "volume": 7005.31,
          "close_time": 1767628799999,
          "quote_volume": 6871.94078,
          "trades": 101,
          "taker_buy_base": 3407.74,
          "taker_buy_quote": 3342.05921
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.984,
          "high": 0.985,
          "low": 0.974,
          "close": 0.977,
          "volume": 10926.9,
          "close_time": 1767632399999,
          "quote_volume": 10708.23637,
          "trades": 126,
          "taker_buy_base": 5607.25,
          "taker_buy_quote": 5497.32679
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.978,
          "high": 0.983,
          "low": 0.969,
          "close": 0.981,
          "volume": 7912.21,
          "close_time": 1767635999999,
          "quote_volume": 7722.07087,
          "trades": 126,
          "taker_buy_base": 4535.28,
          "taker_buy_quote": 4426.29895
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.981,
          "high": 0.984,
          "low": 0.979,
          "close": 0.984,
          "volume": 12902.81,
          "close_time": 1767639599999,
          "quote_volume": 12667.02971,
          "trades": 140,
          "taker_buy_base": 6228.5,
          "taker_buy_quote": 6116.19166
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.984,
          "high": 0.989,
          "low": 0.983,
          "close": 0.986,
          "volume": 20643.26,
          "close_time": 1767643199999,
          "quote_volume": 20336.15595,
          "trades": 134,
          "taker_buy_base": 15855.89,
          "taker_buy_quote": 15618.01846
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.986,
          "high": 0.991,
          "low": 0.982,
          "close": 0.983,
          "volume": 12164.28,
          "close_time": 1767646799999,
          "quote_volume": 12008.90952,
          "trades": 136,
          "taker_buy_base": 4775.03,
          "taker_buy_quote": 4712.37349
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.984,
          "high": 0.987,
          "low": 0.981,
          "close": 0.983,
          "volume": 7486.31,
          "close_time": 1767650399999,
          "quote_volume": 7361.44215,
          "trades": 113,
          "taker_buy_base": 3862.48,
          "taker_buy_quote": 3797.97471
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.981,
          "high": 0.99,
          "low": 0.98,
          "close": 0.99,
          "volume": 6772.51,
          "close_time": 1767653999999,
          "quote_volume": 6666.98283,
          "trades": 83,
          "taker_buy_base": 3449.38,
          "taker_buy_quote": 3396.27436
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.989,
          "high": 0.995,
          "low": 0.989,
          "close": 0.995,
          "volume": 11272.59,
          "close_time": 1767657599999,
          "quote_volume": 11178.14392,
          "trades": 143,
          "taker_buy_base": 7981.82,
          "taker_buy_quote": 7916.73019
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.995,
          "high": 0.995,
          "low": 0.972,
          "close": 0.98,
          "volume": 16371.94,
          "close_time": 1767661199999,
          "quote_volume": 16076.9485,
          "trades": 189,
          "taker_buy_base": 7909.04,
          "taker_buy_quote": 7768.26263
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.98,
          "high": 0.987,
          "low": 0.978,
          "close": 0.981,
          "volume": 6439.0,
          "close_time": 1767664799999,
          "quote_volume": 6339.71742,
          "trades": 109,
          "taker_buy_base": 2620.76,
          "taker_buy_quote": 2577.31612
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.98,
          "high": 0.982,
          "low": 0.972,
          "close": 0.973,
          "volume": 5744.17,
          "close_time": 1767668399999,
          "quote_volume": 5602.95718,
          "trades": 107,
          "taker_buy_base": 2875.79,
          "taker_buy_quote": 2806.07422
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.973,
          "high": 0.98,
          "low": 0.972,
          "close": 0.977,
          "volume": 4194.39,
          "close_time": 1767671999999,
          "quote_volume": 4098.47374,
          "trades": 72,
          "taker_buy_base": 1495.64,
          "taker_buy_quote": 1462.18196
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.977,
          "high": 0.981,
          "low": 0.976,
          "close": 0.978,
          "volume": 2940.57,
          "close_time": 1767675599999,
          "quote_volume": 2878.15243,
          "trades": 50,
          "taker_buy_base": 1489.93,
          "taker_buy_quote": 1457.8518
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.977,
          "high": 0.978,
          "low": 0.972,
          "close": 0.974,
          "volume": 8847.54,
          "close_time": 1767679199999,
          "quote_volume": 8625.70726,
          "trades": 100,
          "taker_buy_base": 5030.22,
          "taker_buy_quote": 4902.64472
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.975,
          "high": 0.988,
          "low": 0.973,
          "close": 0.982,
          "volume": 7324.1,
          "close_time": 1767682799999,
          "quote_volume": 7171.07904,
          "trades": 84,
          "taker_buy_base": 4131.56,
          "taker_buy_quote": 4044.604
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.983,
          "high": 0.991,
          "low": 0.977,
          "close": 0.981,
          "volume": 11581.7,
          "close_time": 1767686399999,
          "quote_volume": 11395.1856,
          "trades": 133,
          "taker_buy_base": 5766.04,
          "taker_buy_quote": 5677.0323
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.98,
          "high": 0.983,
          "low": 0.972,
          "close": 0.974,
          "volume": 26990.82,
          "close_time": 1767689999999,
          "quote_volume": 26355.28586,
          "trades": 142,
          "taker_buy_base": 3442.65,
          "taker_buy_quote": 3366.48977
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.973,
          "high": 0.979,
          "low": 0.973,
          "close": 0.974,
          "volume": 7117.51,
          "close_time": 1767693599999,
          "quote_volume": 6936.70663,
          "trades": 119,
          "taker_buy_base": 3596.3,
          "taker_buy_quote": 3504.90687
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.973,
          "high": 0.98,
          "low": 0.972,
          "close": 0.976,
          "volume": 8444.71,
          "close_time": 1767697199999,
          "quote_volume": 8237.96334,
          "trades": 96,
          "taker_buy_base": 4565.89,
          "taker_buy_quote": 4455.28535
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.975,
          "high": 0.979,
          "low": 0.975,
          "close": 0.977,
          "volume": 7069.59,
          "close_time": 1767700799999,
          "quote_volume": 6908.07896,
          "trades": 73,
          "taker_buy_base": 3936.2,
          "taker_buy_quote": 3847.47648
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.977,
          "high": 0.982,
          "low": 0.975,
          "close": 0.978,
          "volume": 12475.93,
          "close_time": 1767704399999,
          "quote_volume": 12210.17547,
          "trades": 120,
          "taker_buy_base": 8378.68,
          "taker_buy_quote": 8200.85835
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.978,
          "high": 0.984,
          "low": 0.973,
          "close": 0.98,
          "volume": 48785.57,
          "close_time": 1767707999999,
          "quote_volume": 47796.71351,
          "trades": 210,
          "taker_buy_base": 33708.1,
          "taker_buy_quote": 33057.89751
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.98,
          "high": 1.002,
          "low": 0.978,
          "close": 0.983,
          "volume": 28645.14,
          "close_time": 1767711599999,
          "quote_volume": 28412.24762,
          "trades": 223,
          "taker_buy_base": 18215.82,
          "taker_buy_quote": 18101.31499
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.984,
          "high": 0.992,
          "low": 0.97,
          "close": 0.974,
          "volume": 56603.19,
          "close_time": 1767715199999,
          "quote_volume": 55242.91359,
          "trades": 332,
          "taker_buy_base": 13004.29,
          "taker_buy_quote": 12724.63558
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.977,
          "high": 0.978,
          "low": 0.948,
          "close": 0.953,
          "volume": 41084.55,
          "close_time": 1767718799999,
          "quote_volume": 39422.40236,
          "trades": 357,
          "taker_buy_base": 20030.03,
          "taker_buy_quote": 19217.89625
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.955,
          "high": 0.96,
          "low": 0.934,
          "close": 0.937,
          "volume": 25911.37,
          "close_time": 1767722399999,
          "quote_volume": 24543.92985,
          "trades": 211,
          "taker_buy_base": 14234.99,
          "taker_buy_quote": 13483.44525
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.936,
          "high": 0.946,
          "low": 0.936,
          "close": 0.943,
          "volume": 10108.79,
          "close_time": 1767725999999,
          "quote_volume": 9547.8276,
          "trades": 92,
          "taker_buy_base": 5097.0,
          "taker_buy_quote": 4814.86932
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.943,
          "high": 0.945,
          "low": 0.938,
          "close": 0.94,
          "volume": 13385.79,
          "close_time": 1767729599999,
          "quote_volume": 12598.08287,
          "trades": 105,
          "taker_buy_base": 3557.14,
          "taker_buy_quote": 3350.03014
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.939,
          "high": 0.967,
          "low": 0.939,
          "close": 0.963,
          "volume": 26319.93,
          "close_time": 1767733199999,
          "quote_volume": 25169.51087,
          "trades": 224,
          "taker_buy_base": 18619.78,
          "taker_buy_quote": 17804.468
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.961,
          "high": 0.982,
          "low": 0.96,
          "close": 0.976,
          "volume": 19477.51,
          "close_time": 1767736799999,
          "quote_volume": 18985.95051,
          "trades": 160,
          "taker_buy_base": 13552.36,
          "taker_buy_quote": 13209.26104
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.975,
          "high": 0.977,
          "low": 0.971,
          "close": 0.976,
          "volume": 6385.37,
          "close_time": 1767740399999,
          "quote_volume": 6225.09121,
          "trades": 67,
          "taker_buy_base": 2999.25,
          "taker_buy_quote": 2923.93717
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.976,
          "high": 0.979,
          "low": 0.973,
          "close": 0.978,
          "volume": 11667.54,
          "close_time": 1767743999999,
          "quote_volume": 11408.14686,
          "trades": 65,
          "taker_buy_base": 6869.28,
          "taker_buy_quote": 6716.36109
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.978,
          "high": 0.98,
          "low": 0.957,
          "close": 0.957,
          "volume": 11541.27,
          "close_time": 1767747599999,
          "quote_volume": 11187.50466,
          "trades": 132,
          "taker_buy_base": 2140.85,
          "taker_buy_quote": 2075.80451
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.955,
          "high": 0.958,
          "low": 0.947,
          "close": 0.948,
          "volume": 7605.16,
          "close_time": 1767751199999,
          "quote_volume": 7225.21934,
          "trades": 133,
          "taker_buy_base": 4643.19,
          "taker_buy_quote": 4412.06919
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.948,
          "high": 0.955,
          "low": 0.946,
          "close": 0.955,
          "volume": 13531.87,
          "close_time": 1767754799999,
          "quote_volume": 12885.1762,
          "trades": 122,
          "taker_buy_base": 3838.9,
          "taker_buy_quote": 3650.58848
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.958,
          "high": 0.96,
          "low": 0.95,
          "close": 0.953,
          "volume": 1237.66,
          "close_time": 1767758399999,
          "quote_volume": 1183.65477,
          "trades": 65,
          "taker_buy_base": 997.18,
          "taker_buy_quote": 953.8763
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.952,
          "high": 0.955,
          "low": 0.95,
          "close": 0.951,
          "volume": 5571.7,
          "close_time": 1767761999999,
          "quote_volume": 5307.8818,
          "trades": 51,
          "taker_buy_base": 3025.89,
          "taker_buy_quote": 2882.8311
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.951,
          "high": 0.952,
          "low": 0.946,
          "close": 0.946,
          "volume": 2857.6,
          "close_time": 1767765599999,
          "quote_volume": 2711.68897,
          "trades": 47,
          "taker_buy_base": 1080.85,
          "taker_buy_quote": 1026.29772
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.946,
          "high": 0.946,
          "low": 0.942,
          "close": 0.946,
          "volume": 3289.16,
          "close_time": 1767769199999,
          "quote_volume": 3108.4081,
          "trades": 42,
          "taker_buy_base": 2078.46,
          "taker_buy_quote": 1964.98448
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.947,
          "high": 0.958,
          "low": 0.947,
          "close": 0.956,
          "volume": 10192.08,
          "close_time": 1767772799999,
          "quote_volume": 9724.30923,
          "trades": 89,
          "taker_buy_base": 8056.96,
          "taker_buy_quote": 7686.64505
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.956,
          "high": 0.96,
          "low": 0.952,
          "close": 0.958,
          "volume": 10424.13,
          "close_time": 1767776399999,
          "quote_volume": 9961.02124,
          "trades": 65,
          "taker_buy_base": 1716.9,
          "taker_buy_quote": 1642.6744
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.957,
          "high": 0.962,
          "low": 0.943,
          "close": 0.947,
          "volume": 6892.81,
          "close_time": 1767779999999,
          "quote_volume": 6542.15667,
          "trades": 94,
          "taker_buy_base": 2387.36,
          "taker_buy_quote": 2267.47424
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.946,
          "high": 0.955,
          "low": 0.946,
          "close": 0.953,
          "volume": 3364.67,
          "close_time": 1767783599999,
          "quote_volume": 3196.47852,
          "trades": 39,
          "taker_buy_base": 2650.39,
          "taker_buy_quote": 2517.20608
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.953,
          "high": 0.97,
          "low": 0.95,
          "close": 0.964,
          "volume": 13779.97,
          "close_time": 1767787199999,
          "quote_volume": 13262.34852,
          "trades": 160,
          "taker_buy_base": 7424.13,
          "taker_buy_quote": 7148.11064
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.964,
          "high": 0.97,
          "low": 0.955,
          "close": 0.959,
          "volume": 21973.67,
          "close_time": 1767790799999,
          "quote_volume": 21051.2586,
          "trades": 188,
          "taker_buy_base": 4125.09,
          "taker_buy_quote": 3956.36859
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.959,
          "high": 0.967,
          "low": 0.952,
          "close": 0.953,
          "volume": 10883.58,
          "close_time": 1767794399999,
          "quote_volume": 10468.51774,
          "trades": 100,
          "taker_buy_base": 7853.64,
          "taker_buy_quote": 7551.86902
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.948,
          "high": 0.973,
          "low": 0.944,
          "close": 0.966,
          "volume": 48388.13,
          "close_time": 1767797999999,
          "quote_volume": 46579.77399,
          "trades": 246,
          "taker_buy_base": 38148.3,
          "taker_buy_quote": 36798.23084
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.966,
          "high": 0.966,
          "low": 0.947,
          "close": 0.957,
          "volume": 41872.21,
          "close_time": 1767801599999,
          "quote_volume": 39913.49192,
          "trades": 196,
          "taker_buy_base": 6495.88,
          "taker_buy_quote": 6225.46998
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.958,
          "high": 0.96,
          "low": 0.946,
          "close": 0.953,
          "volume": 15325.21,
          "close_time": 1767805199999,
          "quote_volume": 14599.45529,
          "trades": 128,
          "taker_buy_base": 7225.51,
          "taker_buy_quote": 6900.36931
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.952,
          "high": 0.96,
          "low": 0.95,
          "close": 0.952,
          "volume": 10430.56,
          "close_time": 1767808799999,
          "quote_volume": 9959.15184,
          "trades": 93,
          "taker_buy_base": 5936.32,
          "taker_buy_quote": 5664.27878
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.952,
          "high": 0.958,
          "low": 0.949,
          "close": 0.951,
          "volume": 12849.43,
          "close_time": 1767812399999,
          "quote_volume": 12234.04656,
          "trades": 79,
          "taker_buy_base": 4814.14,
          "taker_buy_quote": 4584.97224
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.952,
          "high": 0.977,
          "low": 0.944,
          "close": 0.97,
          "volume": 29317.15,
          "close_time": 1767815999999,
          "quote_volume": 28402.66109,
          "trades": 272,
          "taker_buy_base": 20725.81,
          "taker_buy_quote": 20091.00624
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.97,
          "high": 0.981,
          "low": 0.963,
          "close": 0.964,
          "volume": 63738.94,
          "close_time": 1767819599999,
          "quote_volume": 62089.60504,
          "trades": 399,
          "taker_buy_base": 34688.42,
          "taker_buy_quote": 33789.54518
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.962,
          "high": 0.966,
          "low": 0.956,
          "close": 0.956,
          "volume": 11628.24,
          "close_time": 1767823199999,
          "quote_volume": 11177.03884,
          "trades": 107,
          "taker_buy_base": 5680.96,
          "taker_buy_quote": 5461.12118
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.956,
          "high": 0.967,
          "low": 0.955,
          "close": 0.963,
          "volume": 7076.83,
          "close_time": 1767826799999,
          "quote_volume": 6804.66015,
          "trades": 64,
          "taker_buy_base": 2889.85,
          "taker_buy_quote": 2786.31185
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.961,
          "high": 0.971,
          "low": 0.956,
          "close": 0.964,
          "volume": 36519.78,
          "close_time": 1767830399999,
          "quote_volume": 35117.14581,
          "trades": 175,
          "taker_buy_base": 13231.43,
          "taker_buy_quote": 12712.71134
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.962,
          "high": 0.963,
          "low": 0.946,
          "close": 0.951,
          "volume": 5933.1,
          "close_time": 1767833999999,
          "quote_volume": 5638.35774,
          "trades": 71,
          "taker_buy_base": 2795.27,
          "taker_buy_quote": 2657.05527
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.951,
          "high": 0.956,
          "low": 0.95,
          "close": 0.952,
          "volume": 9182.94,
          "close_time": 1767837599999,
          "quote_volume": 8758.70473,
          "trades": 91,
          "taker_buy_base": 6057.28,
          "taker_buy_quote": 5777.30259
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.952,
          "high": 0.961,
          "low": 0.946,
          "close": 0.947,
          "volume": 8720.18,
          "close_time": 1767841199999,
          "quote_volume": 8302.84765,
          "trades": 92,
          "taker_buy_base": 3120.31,
          "taker_buy_quote": 2971.49508
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.949,
          "high": 0.955,
          "low": 0.938,
          "close": 0.94,
          "volume": 12079.84,
          "close_time": 1767844799999,
          "quote_volume": 11428.84925,
          "trades": 130,
          "taker_buy_base": 5822.5,
          "taker_buy_quote": 5503.21723
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.94,
          "high": 0.947,
          "low": 0.938,
          "close": 0.946,
          "volume": 10889.64,
          "close_time": 1767848399999,
          "quote_volume": 10262.88469,
          "trades": 105,
          "taker_buy_base": 4311.14,
          "taker_buy_quote": 4069.39466
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.947,
          "high": 0.955,
          "low": 0.941,
          "close": 0.941,
          "volume": 12217.51,
          "close_time": 1767851999999,
          "quote_volume": 11571.93951,
          "trades": 104,
          "taker_buy_base": 3107.32,
          "taker_buy_quote": 2950.33111
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.944,
          "high": 0.945,
          "low": 0.935,
          "close": 0.936,
          "volume": 12991.51,
          "close_time": 1767855599999,
          "quote_volume": 12222.41717,
          "trades": 150,
          "taker_buy_base": 7410.51,
          "taker_buy_quote": 6973.39427
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.936,
          "high": 0.953,
          "low": 0.933,
          "close": 0.946,
          "volume": 20418.48,
          "close_time": 1767859199999,
          "quote_volume": 19324.88966,
          "trades": 218,
          "taker_buy_base": 11108.17,
          "taker_buy_quote": 10521.40483
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.948,
          "high": 0.952,
          "low": 0.941,
          "close": 0.942,
          "volume": 12107.03,
          "close_time": 1767862799999,
          "quote_volume": 11459.11552,
          "trades": 125,
          "taker_buy_base": 6405.22,
          "taker_buy_quote": 6057.8047
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.942,
          "high": 0.942,
          "low": 0.935,
          "close": 0.936,
          "volume": 9614.4,
          "close_time": 1767866399999,
          "quote_volume": 9028.2183,
          "trades": 110,
          "taker_buy_base": 3443.77,
          "taker_buy_quote": 3234.33699
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.936,
          "high": 0.936,
          "low": 0.916,
          "close": 0.932,
          "volume": 31608.99,
          "close_time": 1767869999999,
          "quote_volume": 29286.70131,
          "trades": 227,
          "taker_buy_base": 15326.51,
          "taker_buy_quote": 14178.96687
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.932,
          "high": 0.934,
          "low": 0.926,
          "close": 0.933,
          "volume": 24758.38,
          "close_time": 1767873599999,
          "quote_volume": 23041.16666,
          "trades": 180,
          "taker_buy_base": 9326.88,
          "taker_buy_quote": 8678.3063
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.932,
          "high": 0.933,
          "low": 0.91,
          "close": 0.914,
          "volume": 25248.26,
          "close_time": 1767877199999,
          "quote_volume": 23165.53378,
          "trades": 216,
          "taker_buy_base": 11973.77,
          "taker_buy_quote": 10971.56876
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.914,
          "high": 0.919,
          "low": 0.913,
          "close": 0.916,
          "volume": 10281.26,
          "close_time": 1767880799999,
          "quote_volume": 9413.08502,
          "trades": 111,
          "taker_buy_base": 5249.2,
          "taker_buy_quote": 4807.75013
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.916,
          "high": 0.918,
          "low": 0.906,
          "close": 0.915,
          "volume": 23314.95,
          "close_time": 1767884399999,
          "quote_volume": 21236.55559,
          "trades": 205,
          "taker_buy_base": 11657.29,
          "taker_buy_quote": 10619.16343
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.913,
          "high": 0.931,
          "low": 0.911,
          "close": 0.929,
          "volume": 14237.54,
          "close_time": 1767887999999,
          "quote_volume": 13167.69473,
          "trades": 159,
          "taker_buy_base": 6765.76,
          "taker_buy_quote": 6242.03422
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.928,
          "high": 0.928,
          "low": 0.916,
          "close": 0.925,
          "volume": 10714.91,
          "close_time": 1767891599999,
          "quote_volume": 9864.22078,
          "trades": 118,
          "taker_buy_base": 6395.75,
          "taker_buy_quote": 5892.05342
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.926,
          "high": 0.93,
          "low": 0.922,
          "close": 0.925,
          "volume": 4277.58,
          "close_time": 1767895199999,
          "quote_volume": 3962.56629,
          "trades": 55,
          "taker_buy_base": 1848.9,
          "taker_buy_quote": 1713.81536
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.924,
          "high": 0.925,
          "low": 0.917,
          "close": 0.918,
          "volume": 4453.53,
          "close_time": 1767898799999,
          "quote_volume": 4106.05544,
          "trades": 55,
          "taker_buy_base": 2266.46,
          "taker_buy_quote": 2089.75621
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.919,
          "high": 0.921,
          "low": 0.912,
          "close": 0.912,
          "volume": 7707.31,
          "close_time": 1767902399999,
          "quote_volume": 7069.07578,
          "trades": 70,
          "taker_buy_base": 4351.05,
          "taker_buy_quote": 3994.17862
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.912,
          "high": 0.912,
          "low": 0.897,
          "close": 0.904,
          "volume": 18335.84,
          "close_time": 1767905999999,
          "quote_volume": 16567.7679,
          "trades": 135,
          "taker_buy_base": 6635.04,
          "taker_buy_quote": 5992.53412
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.905,
          "high": 0.912,
          "low": 0.904,
          "close": 0.911,
          "volume": 5220.24,
          "close_time": 1767909599999,
          "quote_volume": 4737.93443,
          "trades": 64,
          "taker_buy_base": 3357.22,
          "taker_buy_quote": 3046.75398
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.913,
          "high": 0.914,
          "low": 0.906,
          "close": 0.91,
          "volume": 2435.53,
          "close_time": 1767913199999,
          "quote_volume": 2215.41485,
          "trades": 28,
          "taker_buy_base": 779.44,
          "taker_buy_quote": 708.30308
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.909,
          "high": 0.912,
          "low": 0.909,
          "close": 0.911,
          "volume": 3787.02,
          "close_time": 1767916799999,
          "quote_volume": 3449.29951,
          "trades": 20,
          "taker_buy_base": 747.31,
          "taker_buy_quote": 680.73358
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.913,
          "high": 0.915,
          "low": 0.9,
          "close": 0.9,
          "volume": 11474.13,
          "close_time": 1767920399999,
          "quote_volume": 10420.1342,
          "trades": 55,
          "taker_buy_base": 5458.48,
          "taker_buy_quote": 4972.46896
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.901,
          "high": 0.907,
          "low": 0.886,
          "close": 0.894,
          "volume": 19776.25,
          "close_time": 1767923999999,
          "quote_volume": 17676.85779,
          "trades": 128,
          "taker_buy_base": 6878.89,
          "taker_buy_quote": 6148.15482
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.895,
          "high": 0.904,
          "low": 0.895,
          "close": 0.898,
          "volume": 9312.51,
          "close_time": 1767927599999,
          "quote_volume": 8390.40314,
          "trades": 77,
          "taker_buy_base": 4795.41,
          "taker_buy_quote": 4323.25271
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.897,
          "high": 0.908,
          "low": 0.896,
          "close": 0.908,
          "volume": 8044.39,
          "close_time": 1767931199999,
          "quote_volume": 7249.7946,
          "trades": 54,
          "taker_buy_base": 4826.44,
          "taker_buy_quote": 4345.77958
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.907,
          "high": 0.908,
          "low": 0.902,
          "close": 0.903,
          "volume": 8333.76,
          "close_time": 1767934799999,
          "quote_volume": 7541.38203,
          "trades": 76,
          "taker_buy_base": 2913.83,
          "taker_buy_quote": 2637.73947
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.902,
          "high": 0.908,
          "low": 0.899,
          "close": 0.907,
          "volume": 5143.16,
          "close_time": 1767938399999,
          "quote_volume": 4643.43384,
          "trades": 51,
          "taker_buy_base": 2263.89,
          "taker_buy_quote": 2044.32556
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.905,
          "high": 0.911,
          "low": 0.904,
          "close": 0.907,
          "volume": 10333.37,
          "close_time": 1767941999999,
          "quote_volume": 9372.22722,
          "trades": 81,
          "taker_buy_base": 5319.97,
          "taker_buy_quote": 4825.91255
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.907,
          "high": 0.907,
          "low": 0.901,
          "close": 0.903,
          "volume": 5758.95,
          "close_time": 1767945599999,
          "quote_volume": 5206.23405,
          "trades": 60,
          "taker_buy_base": 2821.56,
          "taker_buy_quote": 2549.93539
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.904,
          "high": 0.905,
          "low": 0.89,
          "close": 0.896,
          "volume": 42181.84,
          "close_time": 1767949199999,
          "quote_volume": 37973.8134,
          "trades": 217,
          "taker_buy_base": 9666.84,
          "taker_buy_quote": 8681.90776
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.897,
          "high": 0.902,
          "low": 0.897,
          "close": 0.899,
          "volume": 6315.08,
          "close_time": 1767952799999,
          "quote_volume": 5684.10048,
          "trades": 83,
          "taker_buy_base": 3016.97,
          "taker_buy_quote": 2714.77491
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.9,
          "high": 0.9,
          "low": 0.896,
          "close": 0.898,
          "volume": 5777.28,
          "close_time": 1767956399999,
          "quote_volume": 5187.01457,
          "trades": 58,
          "taker_buy_base": 2005.77,
          "taker_buy_quote": 1801.48822
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.899,
          "high": 0.902,
          "low": 0.897,
          "close": 0.897,
          "volume": 1614.16,
          "close_time": 1767959999999,
          "quote_volume": 1452.29897,
          "trades": 33,
          "taker_buy_base": 1033.43,
          "taker_buy_quote": 929.56683
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.898,
          "high": 0.898,
          "low": 0.886,
          "close": 0.888,
          "volume": 17955.38,
          "close_time": 1767963599999,
          "quote_volume": 15972.96519,
          "trades": 109,
          "taker_buy_base": 9882.89,
          "taker_buy_quote": 8794.18852
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.888,
          "high": 0.904,
          "low": 0.888,
          "close": 0.895,
          "volume": 20398.15,
          "close_time": 1767967199999,
          "quote_volume": 18291.68925,
          "trades": 195,
          "taker_buy_base": 13761.68,
          "taker_buy_quote": 12353.04443
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.894,
          "high": 0.894,
          "low": 0.881,
          "close": 0.884,
          "volume": 20629.16,
          "close_time": 1767970799999,
          "quote_volume": 18291.19313,
          "trades": 205,
          "taker_buy_base": 10036.96,
          "taker_buy_quote": 8893.22618
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.883,
          "high": 0.909,
          "low": 0.88,
          "close": 0.899,
          "volume": 37013.46,
          "close_time": 1767974399999,
          "quote_volume": 33265.21681,
          "trades": 291,
          "taker_buy_base": 21434.29,
          "taker_buy_quote": 19263.28356
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.899,
          "high": 0.91,
          "low": 0.899,
          "close": 0.903,
          "volume": 16945.84,
          "close_time": 1767977999999,
          "quote_volume": 15304.10723,
          "trades": 118,
          "taker_buy_base": 8548.09,
          "taker_buy_quote": 7726.27115
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.903,
          "high": 0.904,
          "low": 0.891,
          "close": 0.898,
          "volume": 11382.18,
          "close_time": 1767981599999,
          "quote_volume": 10198.18341,
          "trades": 106,
          "taker_buy_base": 4428.63,
          "taker_buy_quote": 3964.79768
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.898,
          "high": 0.9,
          "low": 0.886,
          "close": 0.892,
          "volume": 19578.27,
          "close_time": 1767985199999,
          "quote_volume": 17472.18274,
          "trades": 119,
          "taker_buy_base": 9808.23,
          "taker_buy_quote": 8745.90751
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.891,
          "high": 0.891,
          "low": 0.881,
          "close": 0.883,
          "volume": 10165.27,
          "close_time": 1767988799999,
          "quote_volume": 8989.86068,
          "trades": 90,
          "taker_buy_base": 4909.62,
          "taker_buy_quote": 4341.66933
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.882,
          "high": 0.887,
          "low": 0.881,
          "close": 0.885,
          "volume": 6094.77,
          "close_time": 1767992399999,
          "quote_volume": 5390.69146,
          "trades": 49,
          "taker_buy_base": 3085.84,
          "taker_buy_quote": 2728.85096
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.887,
          "high": 0.891,
          "low": 0.883,
          "close": 0.887,
          "volume": 6740.46,
          "close_time": 1767995999999,
          "quote_volume": 5979.657,
          "trades": 50,
          "taker_buy_base": 4066.23,
          "taker_buy_quote": 3607.82589
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.887,
          "high": 0.892,
          "low": 0.885,
          "close": 0.892,
          "volume": 5225.95,
          "close_time": 1767999599999,
          "quote_volume": 4639.01313,
          "trades": 37,
          "taker_buy_base": 2358.85,
          "taker_buy_quote": 2095.6102
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.891,
          "high": 0.895,
          "low": 0.89,
          "close": 0.895,
          "volume": 3620.15,
          "close_time": 1768003199999,
          "quote_volume": 3230.04402,
          "trades": 31,
          "taker_buy_base": 1630.3,
          "taker_buy_quote": 1454.41846
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.894,
          "high": 0.894,
          "low": 0.887,
          "close": 0.887,
          "volume": 5932.65,
          "close_time": 1768006799999,
          "quote_volume": 5268.02321,
          "trades": 54,
          "taker_buy_base": 3585.32,
          "taker_buy_quote": 3183.54373
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.889,
          "high": 0.894,
          "low": 0.885,
          "close": 0.889,
          "volume": 6812.03,
          "close_time": 1768010399999,
          "quote_volume": 6061.14885,
          "trades": 66,
          "taker_buy_base": 4165.59,
          "taker_buy_quote": 3701.85447
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.888,
          "high": 0.889,
          "low": 0.882,
          "close": 0.882,
          "volume": 5222.83,
          "close_time": 1768013999999,
          "quote_volume": 4630.56126,
          "trades": 45,
          "taker_buy_base": 3052.2,
          "taker_buy_quote": 2707.83864
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.881,
          "high": 0.886,
          "low": 0.879,
          "close": 0.884,
          "volume": 7904.28,
          "close_time": 1768017599999,
          "quote_volume": 6978.26982,
          "trades": 111,
          "taker_buy_base": 2914.46,
          "taker_buy_quote": 2572.04632
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.884,
          "high": 0.884,
          "low": 0.878,
          "close": 0.878,
          "volume": 6221.75,
          "close_time": 1768021199999,
          "quote_volume": 5471.26957,
          "trades": 126,
          "taker_buy_base": 2536.68,
          "taker_buy_quote": 2231.9836
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.878,
          "high": 0.882,
          "low": 0.877,
          "close": 0.881,
          "volume": 9920.4,
          "close_time": 1768024799999,
          "quote_volume": 8722.8279,
          "trades": 168,
          "taker_buy_base": 4768.39,
          "taker_buy_quote": 4196.02243
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.881,
          "high": 0.884,
          "low": 0.878,
          "close": 0.88,
          "volume": 9316.24,
          "close_time": 1768028399999,
          "quote_volume": 8205.1716,
          "trades": 177,
          "taker_buy_base": 4649.9,
          "taker_buy_quote": 4096.38466
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.88,
          "high": 0.893,
          "low": 0.88,
          "close": 0.89,
          "volume": 11351.81,
          "close_time": 1768031999999,
          "quote_volume": 10083.63262,
          "trades": 206,
          "taker_buy_base": 5857.84,
          "taker_buy_quote": 5200.66372
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.89,
          "high": 0.893,
          "low": 0.882,
          "close": 0.884,
          "volume": 8429.67,
          "close_time": 1768035599999,
          "quote_volume": 7488.26625,
          "trades": 172,
          "taker_buy_base": 4219.05,
          "taker_buy_quote": 3746.98792
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.884,
          "high": 0.889,
          "low": 0.882,
          "close": 0.886,
          "volume": 7091.12,
          "close_time": 1768039199999,
          "quote_volume": 6282.35813,
          "trades": 139,
          "taker_buy_base": 3415.53,
          "taker_buy_quote": 3027.17813
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.887,
          "high": 0.89,
          "low": 0.885,
          "close": 0.89,
          "volume": 3395.17,
          "close_time": 1768042799999,
          "quote_volume": 3011.97878,
          "trades": 99,
          "taker_buy_base": 1456.79,
          "taker_buy_quote": 1293.29765
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.889,
          "high": 0.89,
          "low": 0.886,
          "close": 0.887,
          "volume": 4090.74,
          "close_time": 1768046399999,
          "quote_volume": 3631.83321,
          "trades": 107,
          "taker_buy_base": 1144.28,
          "taker_buy_quote": 1016.19444
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.887,
          "high": 0.892,
          "low": 0.882,
          "close": 0.885,
          "volume": 8848.12,
          "close_time": 1768049999999,
          "quote_volume": 7846.54251,
          "trades": 181,
          "taker_buy_base": 4651.67,
          "taker_buy_quote": 4126.73405
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.884,
          "high": 0.888,
          "low": 0.883,
          "close": 0.886,
          "volume": 12160.43,
          "close_time": 1768053599999,
          "quote_volume": 10771.71297,
          "trades": 193,
          "taker_buy_base": 4977.5,
          "taker_buy_quote": 4407.79478
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.886,
          "high": 0.888,
          "low": 0.881,
          "close": 0.885,
          "volume": 9869.35,
          "close_time": 1768057199999,
          "quote_volume": 8722.5572,
          "trades": 200,
          "taker_buy_base": 4534.42,
          "taker_buy_quote": 4004.23633
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.885,
          "high": 0.886,
          "low": 0.883,
          "close": 0.886,
          "volume": 9376.33,
          "close_time": 1768060799999,
          "quote_volume": 8296.67421,
          "trades": 147,
          "taker_buy_base": 4901.49,
          "taker_buy_quote": 4338.61321
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.885,
          "high": 0.885,
          "low": 0.879,
          "close": 0.882,
          "volume": 4257.21,
          "close_time": 1768064399999,
          "quote_volume": 3754.73517,
          "trades": 55,
          "taker_buy_base": 1430.01,
          "taker_buy_quote": 1260.67935
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.881,
          "high": 0.889,
          "low": 0.881,
          "close": 0.881,
          "volume": 9060.18,
          "close_time": 1768067999999,
          "quote_volume": 8009.05897,
          "trades": 67,
          "taker_buy_base": 5832.02,
          "taker_buy_quote": 5153.67974
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.882,
          "high": 0.888,
          "low": 0.88,
          "close": 0.887,
          "volume": 5291.86,
          "close_time": 1768071599999,
          "quote_volume": 4678.29396,
          "trades": 59,
          "taker_buy_base": 3647.94,
          "taker_buy_quote": 3225.01733
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.887,
          "high": 0.892,
          "low": 0.886,
          "close": 0.89,
          "volume": 19780.71,
          "close_time": 1768075199999,
          "quote_volume": 17584.54531,
          "trades": 105,
          "taker_buy_base": 9938.15,
          "taker_buy_quote": 8843.82877
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.891,
          "high": 0.891,
          "low": 0.884,
          "close": 0.884,
          "volume": 7111.21,
          "close_time": 1768078799999,
          "quote_volume": 6307.38945,
          "trades": 72,
          "taker_buy_base": 2527.05,
          "taker_buy_quote": 2242.40315
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.883,
          "high": 0.883,
          "low": 0.879,
          "close": 0.881,
          "volume": 4263.68,
          "close_time": 1768082399999,
          "quote_volume": 3755.38522,
          "trades": 54,
          "taker_buy_base": 2001.09,
          "taker_buy_quote": 1762.0965
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.88,
          "high": 0.882,
          "low": 0.856,
          "close": 0.863,
          "volume": 26586.77,
          "close_time": 1768085999999,
          "quote_volume": 23117.66012,
          "trades": 135,
          "taker_buy_base": 10613.94,
          "taker_buy_quote": 9208.97271
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.863,
          "high": 0.87,
          "low": 0.863,
          "close": 0.868,
          "volume": 5397.39,
          "close_time": 1768089599999,
          "quote_volume": 4674.85693,
          "trades": 68,
          "taker_buy_base": 3886.08,
          "taker_buy_quote": 3368.52487
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.865,
          "high": 0.866,
          "low": 0.854,
          "close": 0.86,
          "volume": 12592.72,
          "close_time": 1768093199999,
          "quote_volume": 10832.56972,
          "trades": 97,
          "taker_buy_base": 6751.56,
          "taker_buy_quote": 5811.56717
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.86,
          "high": 0.865,
          "low": 0.856,
          "close": 0.863,
          "volume": 4774.17,
          "close_time": 1768096799999,
          "quote_volume": 4109.90089,
          "trades": 46,
          "taker_buy_base": 2426.34,
          "taker_buy_quote": 2088.83652
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.864,
          "high": 0.865,
          "low": 0.861,
          "close": 0.863,
          "volume": 3415.18,
          "close_time": 1768100399999,
          "quote_volume": 2947.8115,
          "trades": 31,
          "taker_buy_base": 1868.38,
          "taker_buy_quote": 1614.77517
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.864,
          "high": 0.866,
          "low": 0.863,
          "close": 0.866,
          "volume": 5556.39,
          "close_time": 1768103999999,
          "quote_volume": 4799.46254,
          "trades": 51,
          "taker_buy_base": 1943.15,
          "taker_buy_quote": 1678.30771
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.865,
          "high": 0.867,
          "low": 0.863,
          "close": 0.866,
          "volume": 6089.06,
          "close_time": 1768107599999,
          "quote_volume": 5265.97761,
          "trades": 58,
          "taker_buy_base": 3673.55,
          "taker_buy_quote": 3178.12048
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.867,
          "high": 0.884,
          "low": 0.866,
          "close": 0.877,
          "volume": 20248.29,
          "close_time": 1768111199999,
          "quote_volume": 17694.63419,
          "trades": 174,
          "taker_buy_base": 11098.04,
          "taker_buy_quote": 9697.48775
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.875,
          "high": 0.889,
          "low": 0.872,
          "close": 0.889,
          "volume": 13700.19,
          "close_time": 1768114799999,
          "quote_volume": 12075.44023,
          "trades": 109,
          "taker_buy_base": 8969.9,
          "taker_buy_quote": 7900.11805
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.889,
          "high": 0.894,
          "low": 0.885,
          "close": 0.889,
          "volume": 16856.03,
          "close_time": 1768118399999,
          "quote_volume": 14992.04252,
          "trades": 112,
          "taker_buy_base": 10001.55,
          "taker_buy_quote": 8896.6531
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.888,
          "high": 0.888,
          "low": 0.881,
          "close": 0.881,
          "volume": 16702.69,
          "close_time": 1768121999999,
          "quote_volume": 14761.13109,
          "trades": 82,
          "taker_buy_base": 7238.49,
          "taker_buy_quote": 6394.13865
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.882,
          "high": 0.892,
          "low": 0.882,
          "close": 0.89,
          "volume": 7279.04,
          "close_time": 1768125599999,
          "quote_volume": 6463.38673,
          "trades": 44,
          "taker_buy_base": 4043.64,
          "taker_buy_quote": 3591.44237
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.89,
          "high": 0.891,
          "low": 0.886,
          "close": 0.887,
          "volume": 6395.53,
          "close_time": 1768129199999,
          "quote_volume": 5682.01399,
          "trades": 62,
          "taker_buy_base": 2467.47,
          "taker_buy_quote": 2194.26767
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.886,
          "high": 0.886,
          "low": 0.88,
          "close": 0.88,
          "volume": 8891.21,
          "close_time": 1768132799999,
          "quote_volume": 7850.10215,
          "trades": 78,
          "taker_buy_base": 3921.24,
          "taker_buy_quote": 3462.02064
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.882,
          "high": 0.888,
          "low": 0.881,
          "close": 0.887,
          "volume": 6093.92,
          "close_time": 1768136399999,
          "quote_volume": 5389.39049,
          "trades": 67,
          "taker_buy_base": 3232.51,
          "taker_buy_quote": 2859.10118
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.887,
          "high": 0.887,
          "low": 0.88,
          "close": 0.88,
          "volume": 7708.82,
          "close_time": 1768139999999,
          "quote_volume": 6818.24929,
          "trades": 83,
          "taker_buy_base": 3294.04,
          "taker_buy_quote": 2914.17988
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.881,
          "high": 0.884,
          "low": 0.879,
          "close": 0.883,
          "volume": 7506.44,
          "close_time": 1768143599999,
          "quote_volume": 6624.40981,
          "trades": 83,
          "taker_buy_base": 3947.52,
          "taker_buy_quote": 3484.03736
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.881,
          "high": 0.882,
          "low": 0.871,
          "close": 0.873,
          "volume": 15121.47,
          "close_time": 1768147199999,
          "quote_volume": 13242.74372,
          "trades": 102,
          "taker_buy_base": 4470.56,
          "taker_buy_quote": 3917.16115
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.875,
          "high": 0.886,
          "low": 0.875,
          "close": 0.88,
          "volume": 11071.72,
          "close_time": 1768150799999,
          "quote_volume": 9750.86428,
          "trades": 114,
          "taker_buy_base": 7797.95,
          "taker_buy_quote": 6871.21139
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.88,
          "high": 0.882,
          "low": 0.874,
          "close": 0.879,
          "volume": 8904.82,
          "close_time": 1768154399999,
          "quote_volume": 7817.15376,
          "trades": 81,
          "taker_buy_base": 4715.11,
          "taker_buy_quote": 4137.43503
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.879,
          "high": 0.879,
          "low": 0.875,
          "close": 0.879,
          "volume": 6203.79,
          "close_time": 1768157999999,
          "quote_volume": 5445.28127,
          "trades": 56,
          "taker_buy_base": 2743.44,
          "taker_buy_quote": 2408.41231
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.879,
          "high": 0.879,
          "low": 0.874,
          "close": 0.874,
          "volume": 8498.89,
          "close_time": 1768161599999,
          "quote_volume": 7450.24875,
          "trades": 87,
          "taker_buy_base": 2940.68,
          "taker_buy_quote": 2578.0843
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.874,
          "high": 0.874,
          "low": 0.866,
          "close": 0.871,
          "volume": 12533.33,
          "close_time": 1768165199999,
          "quote_volume": 10901.52504,
          "trades": 150,
          "taker_buy_base": 7914.6,
          "taker_buy_quote": 6883.61421
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.87,
          "high": 0.875,
          "low": 0.868,
          "close": 0.874,
          "volume": 6530.81,
          "close_time": 1768168799999,
          "quote_volume": 5687.80525,
          "trades": 70,
          "taker_buy_base": 4648.63,
          "taker_buy_quote": 4047.83978
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.873,
          "high": 0.873,
          "low": 0.862,
          "close": 0.864,
          "volume": 11774.29,
          "close_time": 1768172399999,
          "quote_volume": 10177.77157,
          "trades": 81,
          "taker_buy_base": 6577.13,
          "taker_buy_quote": 5686.06562
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.864,
          "high": 0.877,
          "low": 0.858,
          "close": 0.877,
          "volume": 14158.85,
          "close_time": 1768175999999,
          "quote_volume": 12310.8724,
          "trades": 116,
          "taker_buy_base": 8066.89,
          "taker_buy_quote": 7012.51589
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.877,
          "high": 0.886,
          "low": 0.852,
          "close": 0.866,
          "volume": 43851.04,
          "close_time": 1768179599999,
          "quote_volume": 38076.59314,
          "trades": 364,
          "taker_buy_base": 22618.11,
          "taker_buy_quote": 19705.64425
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.87,
          "high": 0.872,
          "low": 0.862,
          "close": 0.865,
          "volume": 13813.34,
          "close_time": 1768183199999,
          "quote_volume": 11980.56963,
          "trades": 161,
          "taker_buy_base": 5318.75,
          "taker_buy_quote": 4609.33827
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.866,
          "high": 0.88,
          "low": 0.866,
          "close": 0.879,
          "volume": 16872.95,
          "close_time": 1768186799999,
          "quote_volume": 14772.68709,
          "trades": 173,
          "taker_buy_base": 7574.7,
          "taker_buy_quote": 6627.93949
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.881,
          "high": 0.886,
          "low": 0.873,
          "close": 0.873,
          "volume": 16429.28,
          "close_time": 1768190399999,
          "quote_volume": 14437.75637,
          "trades": 136,
          "taker_buy_base": 6689.48,
          "taker_buy_quote": 5879.41334
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.874,
          "high": 0.882,
          "low": 0.87,
          "close": 0.881,
          "volume": 7069.24,
          "close_time": 1768193999999,
          "quote_volume": 6195.25765,
          "trades": 74,
          "taker_buy_base": 3626.2,
          "taker_buy_quote": 3177.82778
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.88,
          "high": 0.884,
          "low": 0.877,
          "close": 0.88,
          "volume": 10299.95,
          "close_time": 1768197599999,
          "quote_volume": 9078.90558,
          "trades": 98,
          "taker_buy_base": 4773.65,
          "taker_buy_quote": 4206.99965
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.88,
          "high": 0.881,
          "low": 0.87,
          "close": 0.87,
          "volume": 10173.53,
          "close_time": 1768201199999,
          "quote_volume": 8876.34223,
          "trades": 86,
          "taker_buy_base": 4154.57,
          "taker_buy_quote": 3623.28053
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.87,
          "high": 0.875,
          "low": 0.859,
          "close": 0.86,
          "volume": 12575.88,
          "close_time": 1768204799999,
          "quote_volume": 10898.93829,
          "trades": 124,
          "taker_buy_base": 4744.82,
          "taker_buy_quote": 4111.28739
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.86,
          "high": 0.862,
          "low": 0.843,
          "close": 0.855,
          "volume": 39719.0,
          "close_time": 1768208399999,
          "quote_volume": 33825.16387,
          "trades": 256,
          "taker_buy_base": 13092.96,
          "taker_buy_quote": 11158.63933
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.855,
          "high": 0.858,
          "low": 0.853,
          "close": 0.856,
          "volume": 11485.41,
          "close_time": 1768211999999,
          "quote_volume": 9833.12885,
          "trades": 102,
          "taker_buy_base": 5631.38,
          "taker_buy_quote": 4821.25378
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.857,
          "high": 0.862,
          "low": 0.855,
          "close": 0.858,
          "volume": 17639.75,
          "close_time": 1768215599999,
          "quote_volume": 15150.88008,
          "trades": 128,
          "taker_buy_base": 8866.47,
          "taker_buy_quote": 7618.86662
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.858,
          "high": 0.866,
          "low": 0.857,
          "close": 0.865,
          "volume": 8130.5,
          "close_time": 1768219199999,
          "quote_volume": 7010.56305,
          "trades": 86,
          "taker_buy_base": 4023.91,
          "taker_buy_quote": 3469.29479
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.865,
          "high": 0.868,
          "low": 0.858,
          "close": 0.859,
          "volume": 8309.79,
          "close_time": 1768222799999,
          "quote_volume": 7185.99858,
          "trades": 85,
          "taker_buy_base": 3810.41,
          "taker_buy_quote": 3290.81127
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.856,
          "high": 0.857,
          "low": 0.843,
          "close": 0.849,
          "volume": 22489.74,
          "close_time": 1768226399999,
          "quote_volume": 19089.88847,
          "trades": 178,
          "taker_buy_base": 13428.79,
          "taker_buy_quote": 11387.72344
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.849,
          "high": 0.865,
          "low": 0.845,
          "close": 0.859,
          "volume": 26271.19,
          "close_time": 1768229999999,
          "quote_volume": 22507.35915,
          "trades": 245,
          "taker_buy_base": 12980.53,
          "taker_buy_quote": 11126.42795
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.858,
          "high": 0.872,
          "low": 0.858,
          "close": 0.871,
          "volume": 15075.12,
          "close_time": 1768233599999,
          "quote_volume": 13037.55007,
          "trades": 118,
          "taker_buy_base": 7789.83,
          "taker_buy_quote": 6749.4771
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.87,
          "high": 0.878,
          "low": 0.867,
          "close": 0.876,
          "volume": 39180.26,
          "close_time": 1768237199999,
          "quote_volume": 34194.38886,
          "trades": 193,
          "taker_buy_base": 21144.9,
          "taker_buy_quote": 18422.92789
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.875,
          "high": 0.877,
          "low": 0.861,
          "close": 0.865,
          "volume": 16396.4,
          "close_time": 1768240799999,
          "quote_volume": 14242.62664,
          "trades": 84,
          "taker_buy_base": 6914.9,
          "taker_buy_quote": 5993.67921
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.865,
          "high": 0.87,
          "low": 0.861,
          "close": 0.865,
          "volume": 7002.31,
          "close_time": 1768244399999,
          "quote_volume": 6062.88166,
          "trades": 74,
          "taker_buy_base": 4288.08,
          "taker_buy_quote": 3708.5102
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.865,
          "high": 0.866,
          "low": 0.859,
          "close": 0.862,
          "volume": 6998.57,
          "close_time": 1768247999999,
          "quote_volume": 6037.95143,
          "trades": 52,
          "taker_buy_base": 2810.06,
          "taker_buy_quote": 2429.27284
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.863,
          "high": 0.863,
          "low": 0.854,
          "close": 0.854,
          "volume": 4983.83,
          "close_time": 1768251599999,
          "quote_volume": 4274.72926,
          "trades": 46,
          "taker_buy_base": 1256.97,
          "taker_buy_quote": 1078.85473
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.852,
          "high": 0.855,
          "low": 0.845,
          "close": 0.847,
          "volume": 26819.58,
          "close_time": 1768255199999,
          "quote_volume": 22805.39446,
          "trades": 91,
          "taker_buy_base": 8020.0,
          "taker_buy_quote": 6825.61522
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.849,
          "high": 0.851,
          "low": 0.842,
          "close": 0.844,
          "volume": 13985.36,
          "close_time": 1768258799999,
          "quote_volume": 11826.30109,
          "trades": 68,
          "taker_buy_base": 9484.19,
          "taker_buy_quote": 8022.0111
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.845,
          "high": 0.847,
          "low": 0.842,
          "close": 0.846,
          "volume": 10274.9,
          "close_time": 1768262399999,
          "quote_volume": 8673.95432,
          "trades": 43,
          "taker_buy_base": 7544.3,
          "taker_buy_quote": 6366.19672
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.845,
          "high": 0.846,
          "low": 0.826,
          "close": 0.84,
          "volume": 44764.43,
          "close_time": 1768265999999,
          "quote_volume": 37330.78176,
          "trades": 356,
          "taker_buy_base": 19714.63,
          "taker_buy_quote": 16428.83663
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.841,
          "high": 0.843,
          "low": 0.833,
          "close": 0.834,
          "volume": 11275.76,
          "close_time": 1768269599999,
          "quote_volume": 9476.96924,
          "trades": 81,
          "taker_buy_base": 3806.13,
          "taker_buy_quote": 3197.43587
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.836,
          "high": 0.841,
          "low": 0.832,
          "close": 0.832,
          "volume": 7125.53,
          "close_time": 1768273199999,
          "quote_volume": 5966.80046,
          "trades": 61,
          "taker_buy_base": 3951.78,
          "taker_buy_quote": 3313.70179
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.832,
          "high": 0.834,
          "low": 0.825,
          "close": 0.831,
          "volume": 37968.52,
          "close_time": 1768276799999,
          "quote_volume": 31466.21135,
          "trades": 218,
          "taker_buy_base": 12362.89,
          "taker_buy_quote": 10257.2479
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.831,
          "high": 0.838,
          "low": 0.83,
          "close": 0.837,
          "volume": 38911.51,
          "close_time": 1768280399999,
          "quote_volume": 32413.31163,
          "trades": 175,
          "taker_buy_base": 13762.35,
          "taker_buy_quote": 11481.77235
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.839,
          "high": 0.851,
          "low": 0.839,
          "close": 0.846,
          "volume": 20262.29,
          "close_time": 1768283999999,
          "quote_volume": 17168.90687,
          "trades": 126,
          "taker_buy_base": 9660.54,
          "taker_buy_quote": 8188.37784
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.848,
          "high": 0.852,
          "low": 0.845,
          "close": 0.851,
          "volume": 11371.78,
          "close_time": 1768287599999,
          "quote_volume": 9664.45142,
          "trades": 109,
          "taker_buy_base": 6034.85,
          "taker_buy_quote": 5131.28012
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.851,
          "high": 0.851,
          "low": 0.845,
          "close": 0.847,
          "volume": 5781.56,
          "close_time": 1768291199999,
          "quote_volume": 4900.01495,
          "trades": 59,
          "taker_buy_base": 1376.11,
          "taker_buy_quote": 1165.65889
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.847,
          "high": 0.851,
          "low": 0.846,
          "close": 0.85,
          "volume": 4754.34,
          "close_time": 1768294799999,
          "quote_volume": 4030.3926,
          "trades": 56,
          "taker_buy_base": 3243.31,
          "taker_buy_quote": 2750.18142
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.851,
          "high": 0.857,
          "low": 0.85,
          "close": 0.857,
          "volume": 16070.66,
          "close_time": 1768298399999,
          "quote_volume": 13693.02554,
          "trades": 120,
          "taker_buy_base": 7264.27,
          "taker_buy_quote": 6192.07137
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.857,
          "high": 0.87,
          "low": 0.857,
          "close": 0.87,
          "volume": 21340.36,
          "close_time": 1768301999999,
          "quote_volume": 18497.13631,
          "trades": 129,
          "taker_buy_base": 10852.49,
          "taker_buy_quote": 9405.18826
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.87,
          "high": 0.874,
          "low": 0.867,
          "close": 0.869,
          "volume": 9036.41,
          "close_time": 1768305599999,
          "quote_volume": 7861.5556,
          "trades": 123,
          "taker_buy_base": 4855.68,
          "taker_buy_quote": 4224.27752
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.869,
          "high": 0.87,
          "low": 0.865,
          "close": 0.868,
          "volume": 17763.57,
          "close_time": 1768309199999,
          "quote_volume": 15404.85224,
          "trades": 117,
          "taker_buy_base": 7937.21,
          "taker_buy_quote": 6883.30308
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.867,
          "high": 0.868,
          "low": 0.855,
          "close": 0.857,
          "volume": 35660.3,
          "close_time": 1768312799999,
          "quote_volume": 30711.75047,
          "trades": 209,
          "taker_buy_base": 16563.07,
          "taker_buy_quote": 14273.33496
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.857,
          "high": 0.879,
          "low": 0.855,
          "close": 0.869,
          "volume": 27293.22,
          "close_time": 1768316399999,
          "quote_volume": 23718.36585,
          "trades": 177,
          "taker_buy_base": 16247.35,
          "taker_buy_quote": 14124.03517
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.87,
          "high": 0.883,
          "low": 0.863,
          "close": 0.883,
          "volume": 12402.37,
          "close_time": 1768319999999,
          "quote_volume": 10852.29249,
          "trades": 126,
          "taker_buy_base": 6115.39,
          "taker_buy_quote": 5361.9587
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.883,
          "high": 0.893,
          "low": 0.871,
          "close": 0.884,
          "volume": 37185.54,
          "close_time": 1768323599999,
          "quote_volume": 32803.066,
          "trades": 296,
          "taker_buy_base": 19114.2,
          "taker_buy_quote": 16891.4194
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.884,
          "high": 0.884,
          "low": 0.875,
          "close": 0.879,
          "volume": 17698.1,
          "close_time": 1768327199999,
          "quote_volume": 15554.92638,
          "trades": 126,
          "taker_buy_base": 5839.05,
          "taker_buy_quote": 5131.9068
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.88,
          "high": 0.885,
          "low": 0.877,
          "close": 0.883,
          "volume": 20585.93,
          "close_time": 1768330799999,
          "quote_volume": 18142.39251,
          "trades": 132,
          "taker_buy_base": 15479.78,
          "taker_buy_quote": 13645.48834
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.883,
          "high": 0.897,
          "low": 0.881,
          "close": 0.891,
          "volume": 28785.51,
          "close_time": 1768334399999,
          "quote_volume": 25629.1043,
          "trades": 178,
          "taker_buy_base": 16575.5,
          "taker_buy_quote": 14755.00476
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.891,
          "high": 0.894,
          "low": 0.883,
          "close": 0.883,
          "volume": 30036.05,
          "close_time": 1768337999999,
          "quote_volume": 26689.10649,
          "trades": 151,
          "taker_buy_base": 9526.74,
          "taker_buy_quote": 8479.41416
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.884,
          "high": 0.89,
          "low": 0.88,
          "close": 0.884,
          "volume": 50823.45,
          "close_time": 1768341599999,
          "quote_volume": 44989.28617,
          "trades": 185,
          "taker_buy_base": 23287.29,
          "taker_buy_quote": 20614.11384
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.884,
          "high": 0.91,
          "low": 0.884,
          "close": 0.908,
          "volume": 62055.56,
          "close_time": 1768345199999,
          "quote_volume": 55879.46448,
          "trades": 370,
          "taker_buy_base": 34478.67,
          "taker_buy_quote": 30996.57082
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.908,
          "high": 0.91,
          "low": 0.888,
          "close": 0.891,
          "volume": 31798.84,
          "close_time": 1768348799999,
          "quote_volume": 28618.59001,
          "trades": 194,
          "taker_buy_base": 15302.47,
          "taker_buy_quote": 13760.31932
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.891,
          "high": 0.897,
          "low": 0.88,
          "close": 0.89,
          "volume": 23547.29,
          "close_time": 1768352399999,
          "quote_volume": 20851.20777,
          "trades": 110,
          "taker_buy_base": 8953.34,
          "taker_buy_quote": 7934.69735
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.889,
          "high": 0.895,
          "low": 0.889,
          "close": 0.894,
          "volume": 16909.11,
          "close_time": 1768355999999,
          "quote_volume": 15076.17828,
          "trades": 119,
          "taker_buy_base": 9342.51,
          "taker_buy_quote": 8334.28976
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.894,
          "high": 0.898,
          "low": 0.879,
          "close": 0.88,
          "volume": 26152.33,
          "close_time": 1768359599999,
          "quote_volume": 23208.07169,
          "trades": 133,
          "taker_buy_base": 11567.8,
          "taker_buy_quote": 10274.42126
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.884,
          "high": 0.887,
          "low": 0.882,
          "close": 0.884,
          "volume": 15725.88,
          "close_time": 1768363199999,
          "quote_volume": 13910.83255,
          "trades": 108,
          "taker_buy_base": 7808.35,
          "taker_buy_quote": 6905.21694
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.886,
          "high": 0.886,
          "low": 0.876,
          "close": 0.876,
          "volume": 22447.03,
          "close_time": 1768366799999,
          "quote_volume": 19760.31914,
          "trades": 115,
          "taker_buy_base": 8037.67,
          "taker_buy_quote": 7077.16498
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.875,
          "high": 0.883,
          "low": 0.872,
          "close": 0.882,
          "volume": 20577.72,
          "close_time": 1768370399999,
          "quote_volume": 18093.24608,
          "trades": 107,
          "taker_buy_base": 12464.41,
          "taker_buy_quote": 10966.80074
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.878,
          "high": 0.882,
          "low": 0.87,
          "close": 0.88,
          "volume": 85650.93,
          "close_time": 1768373999999,
          "quote_volume": 74990.10097,
          "trades": 260,
          "taker_buy_base": 41733.22,
          "taker_buy_quote": 36524.56922
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.88,
          "high": 0.887,
          "low": 0.879,
          "close": 0.881,
          "volume": 29321.91,
          "close_time": 1768377599999,
          "quote_volume": 25889.67184,
          "trades": 126,
          "taker_buy_base": 16070.31,
          "taker_buy_quote": 14192.5036
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.881,
          "high": 0.887,
          "low": 0.88,
          "close": 0.881,
          "volume": 13807.17,
          "close_time": 1768381199999,
          "quote_volume": 12201.86057,
          "trades": 76,
          "taker_buy_base": 7263.94,
          "taker_buy_quote": 6422.46081
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.881,
          "high": 0.886,
          "low": 0.878,
          "close": 0.883,
          "volume": 30356.32,
          "close_time": 1768384799999,
          "quote_volume": 26776.47098,
          "trades": 144,
          "taker_buy_base": 16496.52,
          "taker_buy_quote": 14542.5416
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.884,
          "high": 0.888,
          "low": 0.88,
          "close": 0.882,
          "volume": 16503.99,
          "close_time": 1768388399999,
          "quote_volume": 14588.35604,
          "trades": 118,
          "taker_buy_base": 8913.07,
          "taker_buy_quote": 7879.34805
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.881,
          "high": 0.887,
          "low": 0.877,
          "close": 0.886,
          "volume": 10525.26,
          "close_time": 1768391999999,
          "quote_volume": 9274.89653,
          "trades": 114,
          "taker_buy_base": 4025.87,
          "taker_buy_quote": 3550.94372
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.888,
          "high": 0.892,
          "low": 0.883,
          "close": 0.888,
          "volume": 21027.22,
          "close_time": 1768395599999,
          "quote_volume": 18671.70142,
          "trades": 138,
          "taker_buy_base": 8351.75,
          "taker_buy_quote": 7414.77708
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.886,
          "high": 0.888,
          "low": 0.882,
          "close": 0.882,
          "volume": 30006.7,
          "close_time": 1768399199999,
          "quote_volume": 26540.21141,
          "trades": 181,
          "taker_buy_base": 13920.24,
          "taker_buy_quote": 12314.28832
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.882,
          "high": 0.899,
          "low": 0.882,
          "close": 0.895,
          "volume": 48940.83,
          "close_time": 1768402799999,
          "quote_volume": 43647.38621,
          "trades": 276,
          "taker_buy_base": 17323.43,
          "taker_buy_quote": 15452.57572
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.895,
          "high": 0.909,
          "low": 0.89,
          "close": 0.902,
          "volume": 27931.32,
          "close_time": 1768406399999,
          "quote_volume": 25130.13514,
          "trades": 241,
          "taker_buy_base": 12855.09,
          "taker_buy_quote": 11561.34275
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.903,
          "high": 0.915,
          "low": 0.898,
          "close": 0.902,
          "volume": 60330.64,
          "close_time": 1768409999999,
          "quote_volume": 54779.66295,
          "trades": 338,
          "taker_buy_base": 29397.48,
          "taker_buy_quote": 26740.6235
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.902,
          "high": 0.904,
          "low": 0.889,
          "close": 0.893,
          "volume": 34848.78,
          "close_time": 1768413599999,
          "quote_volume": 31192.72225,
          "trades": 251,
          "taker_buy_base": 22590.31,
          "taker_buy_quote": 20220.21625
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.893,
          "high": 0.893,
          "low": 0.874,
          "close": 0.884,
          "volume": 43619.45,
          "close_time": 1768417199999,
          "quote_volume": 38494.13267,
          "trades": 246,
          "taker_buy_base": 12615.67,
          "taker_buy_quote": 11161.92484
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.884,
          "high": 0.907,
          "low": 0.881,
          "close": 0.896,
          "volume": 39699.64,
          "close_time": 1768420799999,
          "quote_volume": 35584.40225,
          "trades": 262,
          "taker_buy_base": 17776.19,
          "taker_buy_quote": 15921.8804
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.896,
          "high": 0.902,
          "low": 0.893,
          "close": 0.894,
          "volume": 26210.48,
          "close_time": 1768424399999,
          "quote_volume": 23522.55138,
          "trades": 137,
          "taker_buy_base": 20835.27,
          "taker_buy_quote": 18701.19726
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.892,
          "high": 0.896,
          "low": 0.887,
          "close": 0.89,
          "volume": 17445.55,
          "close_time": 1768427999999,
          "quote_volume": 15542.55831,
          "trades": 112,
          "taker_buy_base": 5003.89,
          "taker_buy_quote": 4455.57244
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.89,
          "high": 0.89,
          "low": 0.883,
          "close": 0.884,
          "volume": 16568.93,
          "close_time": 1768431599999,
          "quote_volume": 14676.89815,
          "trades": 77,
          "taker_buy_base": 7349.87,
          "taker_buy_quote": 6513.1504
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.885,
          "high": 0.891,
          "low": 0.885,
          "close": 0.886,
          "volume": 9253.93,
          "close_time": 1768435199999,
          "quote_volume": 8223.04147,
          "trades": 61,
          "taker_buy_base": 3827.92,
          "taker_buy_quote": 3400.3753
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.885,
          "high": 0.885,
          "low": 0.87,
          "close": 0.872,
          "volume": 36031.72,
          "close_time": 1768438799999,
          "quote_volume": 31646.75323,
          "trades": 122,
          "taker_buy_base": 7136.97,
          "taker_buy_quote": 6267.71854
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.873,
          "high": 0.88,
          "low": 0.862,
          "close": 0.865,
          "volume": 11467.68,
          "close_time": 1768442399999,
          "quote_volume": 9980.45125,
          "trades": 84,
          "taker_buy_base": 4210.71,
          "taker_buy_quote": 3660.23359
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.865,
          "high": 0.871,
          "low": 0.862,
          "close": 0.864,
          "volume": 13629.05,
          "close_time": 1768445999999,
          "quote_volume": 11795.09818,
          "trades": 128,
          "taker_buy_base": 5267.35,
          "taker_buy_quote": 4558.85959
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.865,
          "high": 0.868,
          "low": 0.852,
          "close": 0.854,
          "volume": 27249.71,
          "close_time": 1768449599999,
          "quote_volume": 23363.41046,
          "trades": 167,
          "taker_buy_base": 15257.93,
          "taker_buy_quote": 13078.68226
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.853,
          "high": 0.866,
          "low": 0.853,
          "close": 0.858,
          "volume": 31394.11,
          "close_time": 1768453199999,
          "quote_volume": 26973.14812,
          "trades": 151,
          "taker_buy_base": 14459.85,
          "taker_buy_quote": 12424.73577
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.859,
          "high": 0.862,
          "low": 0.858,
          "close": 0.859,
          "volume": 28705.46,
          "close_time": 1768456799999,
          "quote_volume": 24688.34486,
          "trades": 129,
          "taker_buy_base": 19688.58,
          "taker_buy_quote": 16938.2817
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.859,
          "high": 0.863,
          "low": 0.855,
          "close": 0.859,
          "volume": 31782.03,
          "close_time": 1768460399999,
          "quote_volume": 27311.78296,
          "trades": 209,
          "taker_buy_base": 16385.27,
          "taker_buy_quote": 14087.74157
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.858,
          "high": 0.875,
          "low": 0.858,
          "close": 0.87,
          "volume": 24953.44,
          "close_time": 1768463999999,
          "quote_volume": 21686.59231,
          "trades": 158,
          "taker_buy_base": 12621.71,
          "taker_buy_quote": 10953.33328
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.871,
          "high": 0.874,
          "low": 0.867,
          "close": 0.867,
          "volume": 39485.53,
          "close_time": 1768467599999,
          "quote_volume": 34391.76042,
          "trades": 145,
          "taker_buy_base": 12734.87,
          "taker_buy_quote": 11090.11466
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.868,
          "high": 0.877,
          "low": 0.863,
          "close": 0.875,
          "volume": 25590.2,
          "close_time": 1768471199999,
          "quote_volume": 22251.11279,
          "trades": 141,
          "taker_buy_base": 13367.26,
          "taker_buy_quote": 11612.18997
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.874,
          "high": 0.895,
          "low": 0.874,
          "close": 0.892,
          "volume": 57024.51,
          "close_time": 1768474799999,
          "quote_volume": 50618.75482,
          "trades": 345,
          "taker_buy_base": 31741.72,
          "taker_buy_quote": 28185.44898
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.893,
          "high": 0.895,
          "low": 0.876,
          "close": 0.881,
          "volume": 41079.58,
          "close_time": 1768478399999,
          "quote_volume": 36322.68058,
          "trades": 208,
          "taker_buy_base": 18072.89,
          "taker_buy_quote": 15967.26262
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.88,
          "high": 0.886,
          "low": 0.878,
          "close": 0.884,
          "volume": 32284.24,
          "close_time": 1768481999999,
          "quote_volume": 28469.59216,
          "trades": 166,
          "taker_buy_base": 15601.75,
          "taker_buy_quote": 13769.42737
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.883,
          "high": 0.892,
          "low": 0.874,
          "close": 0.874,
          "volume": 66073.76,
          "close_time": 1768485599999,
          "quote_volume": 58515.17171,
          "trades": 237,
          "taker_buy_base": 33060.91,
          "taker_buy_quote": 29286.84092
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.874,
          "high": 0.877,
          "low": 0.861,
          "close": 0.867,
          "volume": 36548.84,
          "close_time": 1768489199999,
          "quote_volume": 31794.91397,
          "trades": 284,
          "taker_buy_base": 18533.95,
          "taker_buy_quote": 16117.95039
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.867,
          "high": 0.872,
          "low": 0.841,
          "close": 0.855,
          "volume": 37424.18,
          "close_time": 1768492799999,
          "quote_volume": 32005.55239,
          "trades": 331,
          "taker_buy_base": 16190.1,
          "taker_buy_quote": 13847.08633
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.855,
          "high": 0.856,
          "low": 0.845,
          "close": 0.852,
          "volume": 41567.7,
          "close_time": 1768496399999,
          "quote_volume": 35391.51602,
          "trades": 214,
          "taker_buy_base": 26070.52,
          "taker_buy_quote": 22197.79076
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.853,
          "high": 0.858,
          "low": 0.843,
          "close": 0.843,
          "volume": 72839.34,
          "close_time": 1768499999999,
          "quote_volume": 62117.26198,
          "trades": 342,
          "taker_buy_base": 25771.61,
          "taker_buy_quote": 21942.98912
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.844,
          "high": 0.846,
          "low": 0.835,
          "close": 0.84,
          "volume": 58457.9,
          "close_time": 1768503599999,
          "quote_volume": 49133.18662,
          "trades": 312,
          "taker_buy_base": 26057.29,
          "taker_buy_quote": 21904.54932
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.84,
          "high": 0.85,
          "low": 0.837,
          "close": 0.85,
          "volume": 46983.66,
          "close_time": 1768507199999,
          "quote_volume": 39691.68321,
          "trades": 271,
          "taker_buy_base": 30060.22,
          "taker_buy_quote": 25400.92871
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.848,
          "high": 0.855,
          "low": 0.844,
          "close": 0.847,
          "volume": 36603.2,
          "close_time": 1768510799999,
          "quote_volume": 31100.20524,
          "trades": 284,
          "taker_buy_base": 17287.3,
          "taker_buy_quote": 14687.89626
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.848,
          "high": 0.854,
          "low": 0.848,
          "close": 0.852,
          "volume": 15413.16,
          "close_time": 1768514399999,
          "quote_volume": 13130.98787,
          "trades": 99,
          "taker_buy_base": 8220.01,
          "taker_buy_quote": 7006.72729
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.852,
          "high": 0.863,
          "low": 0.852,
          "close": 0.86,
          "volume": 8001.0,
          "close_time": 1768517999999,
          "quote_volume": 6867.92581,
          "trades": 65,
          "taker_buy_base": 3931.08,
          "taker_buy_quote": 3378.9356
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.862,
          "high": 0.864,
          "low": 0.857,
          "close": 0.862,
          "volume": 13349.08,
          "close_time": 1768521599999,
          "quote_volume": 11488.96828,
          "trades": 55,
          "taker_buy_base": 5510.69,
          "taker_buy_quote": 4743.34426
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.86,
          "high": 0.867,
          "low": 0.856,
          "close": 0.863,
          "volume": 17624.58,
          "close_time": 1768525199999,
          "quote_volume": 15161.11399,
          "trades": 129,
          "taker_buy_base": 5360.94,
          "taker_buy_quote": 4606.1512
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.862,
          "high": 0.869,
          "low": 0.857,
          "close": 0.863,
          "volume": 22900.96,
          "close_time": 1768528799999,
          "quote_volume": 19758.69096,
          "trades": 146,
          "taker_buy_base": 13303.25,
          "taker_buy_quote": 11476.99503
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.862,
          "high": 0.862,
          "low": 0.855,
          "close": 0.862,
          "volume": 22645.3,
          "close_time": 1768532399999,
          "quote_volume": 19446.94251,
          "trades": 112,
          "taker_buy_base": 8867.98,
          "taker_buy_quote": 7608.88585
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.861,
          "high": 0.864,
          "low": 0.853,
          "close": 0.854,
          "volume": 15711.8,
          "close_time": 1768535999999,
          "quote_volume": 13512.44447,
          "trades": 69,
          "taker_buy_base": 8340.8,
          "taker_buy_quote": 7174.54439
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.854,
          "high": 0.856,
          "low": 0.845,
          "close": 0.845,
          "volume": 14757.54,
          "close_time": 1768539599999,
          "quote_volume": 12548.60942,
          "trades": 73,
          "taker_buy_base": 7045.81,
          "taker_buy_quote": 5992.24279
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.848,
          "high": 0.863,
          "low": 0.848,
          "close": 0.862,
          "volume": 12714.35,
          "close_time": 1768543199999,
          "quote_volume": 10893.42402,
          "trades": 60,
          "taker_buy_base": 7939.7,
          "taker_buy_quote": 6787.87962
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.862,
          "high": 0.869,
          "low": 0.858,
          "close": 0.869,
          "volume": 9863.94,
          "close_time": 1768546799999,
          "quote_volume": 8506.56075,
          "trades": 61,
          "taker_buy_base": 4387.16,
          "taker_buy_quote": 3776.31938
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.869,
          "high": 0.871,
          "low": 0.862,
          "close": 0.863,
          "volume": 11410.54,
          "close_time": 1768550399999,
          "quote_volume": 9880.21408,
          "trades": 84,
          "taker_buy_base": 7406.12,
          "taker_buy_quote": 6411.51792
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.863,
          "high": 0.866,
          "low": 0.858,
          "close": 0.864,
          "volume": 17079.08,
          "close_time": 1768553999999,
          "quote_volume": 14717.237,
          "trades": 120,
          "taker_buy_base": 10732.78,
          "taker_buy_quote": 9247.95462
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.862,
          "high": 0.872,
          "low": 0.862,
          "close": 0.867,
          "volume": 24652.75,
          "close_time": 1768557599999,
          "quote_volume": 21366.86013,
          "trades": 100,
          "taker_buy_base": 9104.58,
          "taker_buy_quote": 7899.84658
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.868,
          "high": 0.868,
          "low": 0.861,
          "close": 0.863,
          "volume": 16018.82,
          "close_time": 1768561199999,
          "quote_volume": 13861.38922,
          "trades": 96,
          "taker_buy_base": 9402.97,
          "taker_buy_quote": 8135.91622
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.865,
          "high": 0.874,
          "low": 0.862,
          "close": 0.873,
          "volume": 21738.36,
          "close_time": 1768564799999,
          "quote_volume": 18884.22816,
          "trades": 120,
          "taker_buy_base": 11947.97,
          "taker_buy_quote": 10373.49395
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.874,
          "high": 0.875,
          "low": 0.866,
          "close": 0.869,
          "volume": 11856.49,
          "close_time": 1768568399999,
          "quote_volume": 10312.88956,
          "trades": 111,
          "taker_buy_base": 7410.9,
          "taker_buy_quote": 6443.55612
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.87,
          "high": 0.876,
          "low": 0.866,
          "close": 0.869,
          "volume": 21633.75,
          "close_time": 1768571999999,
          "quote_volume": 18834.83641,
          "trades": 123,
          "taker_buy_base": 8866.94,
          "taker_buy_quote": 7719.92887
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.868,
          "high": 0.874,
          "low": 0.866,
          "close": 0.874,
          "volume": 19605.08,
          "close_time": 1768575599999,
          "quote_volume": 17068.36691,
          "trades": 175,
          "taker_buy_base": 9856.8,
          "taker_buy_quote": 8580.71619
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.873,
          "high": 0.881,
          "low": 0.847,
          "close": 0.853,
          "volume": 42471.67,
          "close_time": 1768579199999,
          "quote_volume": 36622.04144,
          "trades": 262,
          "taker_buy_base": 16330.01,
          "taker_buy_quote": 14133.28864
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.853,
          "high": 0.867,
          "low": 0.849,
          "close": 0.861,
          "volume": 31561.0,
          "close_time": 1768582799999,
          "quote_volume": 27152.70194,
          "trades": 165,
          "taker_buy_base": 18973.21,
          "taker_buy_quote": 16298.52266
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.862,
          "high": 0.884,
          "low": 0.856,
          "close": 0.884,
          "volume": 24616.32,
          "close_time": 1768586399999,
          "quote_volume": 21373.62367,
          "trades": 176,
          "taker_buy_base": 13628.15,
          "taker_buy_quote": 11840.00536
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.885,
          "high": 0.896,
          "low": 0.871,
          "close": 0.878,
          "volume": 49405.63,
          "close_time": 1768589999999,
          "quote_volume": 43717.50522,
          "trades": 366,
          "taker_buy_base": 22591.39,
          "taker_buy_quote": 19979.55137
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.877,
          "high": 0.879,
          "low": 0.863,
          "close": 0.87,
          "volume": 24157.79,
          "close_time": 1768593599999,
          "quote_volume": 20982.44559,
          "trades": 216,
          "taker_buy_base": 11850.91,
          "taker_buy_quote": 10303.67161
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.87,
          "high": 0.883,
          "low": 0.869,
          "close": 0.882,
          "volume": 25014.36,
          "close_time": 1768597199999,
          "quote_volume": 21988.90835,
          "trades": 182,
          "taker_buy_base": 13673.18,
          "taker_buy_quote": 12013.07608
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.882,
          "high": 0.89,
          "low": 0.88,
          "close": 0.887,
          "volume": 20640.46,
          "close_time": 1768600799999,
          "quote_volume": 18295.33435,
          "trades": 169,
          "taker_buy_base": 11824.34,
          "taker_buy_quote": 10481.18441
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.888,
          "high": 0.891,
          "low": 0.886,
          "close": 0.889,
          "volume": 3955.1,
          "close_time": 1768604399999,
          "quote_volume": 3515.05643,
          "trades": 30,
          "taker_buy_base": 769.3,
          "taker_buy_quote": 683.20193
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.891,
          "high": 0.893,
          "low": 0.887,
          "close": 0.89,
          "volume": 8963.17,
          "close_time": 1768607999999,
          "quote_volume": 7969.10849,
          "trades": 53,
          "taker_buy_base": 1382.8,
          "taker_buy_quote": 1230.80159
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.889,
          "high": 0.889,
          "low": 0.88,
          "close": 0.885,
          "volume": 17322.78,
          "close_time": 1768611599999,
          "quote_volume": 15338.7067,
          "trades": 91,
          "taker_buy_base": 4259.02,
          "taker_buy_quote": 3768.12931
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.885,
          "high": 0.888,
          "low": 0.878,
          "close": 0.88,
          "volume": 18659.12,
          "close_time": 1768615199999,
          "quote_volume": 16478.6366,
          "trades": 61,
          "taker_buy_base": 11785.31,
          "taker_buy_quote": 10429.88823
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.877,
          "high": 0.88,
          "low": 0.875,
          "close": 0.878,
          "volume": 10407.08,
          "close_time": 1768618799999,
          "quote_volume": 9121.65405,
          "trades": 48,
          "taker_buy_base": 4270.27,
          "taker_buy_quote": 3743.69695
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.879,
          "high": 0.88,
          "low": 0.877,
          "close": 0.879,
          "volume": 13389.14,
          "close_time": 1768622399999,
          "quote_volume": 11764.06329,
          "trades": 65,
          "taker_buy_base": 5219.61,
          "taker_buy_quote": 4587.83573
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.88,
          "high": 0.88,
          "low": 0.875,
          "close": 0.877,
          "volume": 7070.89,
          "close_time": 1768625999999,
          "quote_volume": 6207.57723,
          "trades": 40,
          "taker_buy_base": 1444.65,
          "taker_buy_quote": 1268.05802
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.877,
          "high": 0.887,
          "low": 0.877,
          "close": 0.885,
          "volume": 8382.45,
          "close_time": 1768629599999,
          "quote_volume": 7389.02552,
          "trades": 50,
          "taker_buy_base": 5250.96,
          "taker_buy_quote": 4626.52591
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.884,
          "high": 0.887,
          "low": 0.882,
          "close": 0.883,
          "volume": 9151.14,
          "close_time": 1768633199999,
          "quote_volume": 8090.02324,
          "trades": 64,
          "taker_buy_base": 4543.43,
          "taker_buy_quote": 4017.92327
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.882,
          "high": 0.894,
          "low": 0.879,
          "close": 0.89,
          "volume": 15323.65,
          "close_time": 1768636799999,
          "quote_volume": 13618.21554,
          "trades": 100,
          "taker_buy_base": 8394.46,
          "taker_buy_quote": 7452.71361
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.89,
          "high": 0.895,
          "low": 0.888,
          "close": 0.891,
          "volume": 21542.65,
          "close_time": 1768640399999,
          "quote_volume": 19224.61699,
          "trades": 82,
          "taker_buy_base": 11267.73,
          "taker_buy_quote": 10058.49311
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.892,
          "high": 0.893,
          "low": 0.886,
          "close": 0.891,
          "volume": 18576.96,
          "close_time": 1768643999999,
          "quote_volume": 16534.61728,
          "trades": 105,
          "taker_buy_base": 10053.44,
          "taker_buy_quote": 8955.71634
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.889,
          "high": 0.89,
          "low": 0.886,
          "close": 0.887,
          "volume": 12942.39,
          "close_time": 1768647599999,
          "quote_volume": 11497.24251,
          "trades": 72,
          "taker_buy_base": 6784.43,
          "taker_buy_quote": 6027.04829
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.888,
          "high": 0.888,
          "low": 0.879,
          "close": 0.88,
          "volume": 17516.15,
          "close_time": 1768651199999,
          "quote_volume": 15497.67082,
          "trades": 135,
          "taker_buy_base": 6932.53,
          "taker_buy_quote": 6134.64427
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.88,
          "high": 0.887,
          "low": 0.878,
          "close": 0.884,
          "volume": 21104.43,
          "close_time": 1768654799999,
          "quote_volume": 18597.14715,
          "trades": 137,
          "taker_buy_base": 8685.18,
          "taker_buy_quote": 7656.31825
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.883,
          "high": 0.883,
          "low": 0.873,
          "close": 0.873,
          "volume": 18379.14,
          "close_time": 1768658399999,
          "quote_volume": 16121.52068,
          "trades": 154,
          "taker_buy_base": 7614.34,
          "taker_buy_quote": 6674.886
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.874,
          "high": 0.885,
          "low": 0.871,
          "close": 0.883,
          "volume": 32158.58,
          "close_time": 1768661999999,
          "quote_volume": 28224.9609,
          "trades": 152,
          "taker_buy_base": 17881.81,
          "taker_buy_quote": 15702.80607
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.886,
          "high": 0.886,
          "low": 0.88,
          "close": 0.883,
          "volume": 22355.77,
          "close_time": 1768665599999,
          "quote_volume": 19747.91788,
          "trades": 135,
          "taker_buy_base": 10709.41,
          "taker_buy_quote": 9456.71751
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.883,
          "high": 0.884,
          "low": 0.868,
          "close": 0.871,
          "volume": 27807.57,
          "close_time": 1768669199999,
          "quote_volume": 24314.46025,
          "trades": 127,
          "taker_buy_base": 16130.2,
          "taker_buy_quote": 14104.15164
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.872,
          "high": 0.88,
          "low": 0.871,
          "close": 0.875,
          "volume": 37051.1,
          "close_time": 1768672799999,
          "quote_volume": 32437.77243,
          "trades": 176,
          "taker_buy_base": 21692.93,
          "taker_buy_quote": 18999.60947
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.874,
          "high": 0.875,
          "low": 0.871,
          "close": 0.874,
          "volume": 11862.36,
          "close_time": 1768676399999,
          "quote_volume": 10360.06892,
          "trades": 72,
          "taker_buy_base": 5449.4,
          "taker_buy_quote": 4761.06636
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.872,
          "high": 0.876,
          "low": 0.871,
          "close": 0.874,
          "volume": 10991.19,
          "close_time": 1768679999999,
          "quote_volume": 9587.03926,
          "trades": 51,
          "taker_buy_base": 4657.83,
          "taker_buy_quote": 4066.50184
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.875,
          "high": 0.877,
          "low": 0.874,
          "close": 0.877,
          "volume": 16089.43,
          "close_time": 1768683599999,
          "quote_volume": 14083.24681,
          "trades": 120,
          "taker_buy_base": 9117.69,
          "taker_buy_quote": 7980.88039
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.878,
          "high": 0.882,
          "low": 0.876,
          "close": 0.882,
          "volume": 7188.83,
          "close_time": 1768687199999,
          "quote_volume": 6311.97887,
          "trades": 57,
          "taker_buy_base": 5416.97,
          "taker_buy_quote": 4755.74344
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.886,
          "high": 0.889,
          "low": 0.879,
          "close": 0.882,
          "volume": 18019.19,
          "close_time": 1768690799999,
          "quote_volume": 15921.39855,
          "trades": 65,
          "taker_buy_base": 8903.1,
          "taker_buy_quote": 7865.21101
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.881,
          "high": 0.89,
          "low": 0.881,
          "close": 0.886,
          "volume": 22714.47,
          "close_time": 1768694399999,
          "quote_volume": 20132.48766,
          "trades": 110,
          "taker_buy_base": 7977.15,
          "taker_buy_quote": 7075.48758
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.884,
          "high": 0.888,
          "low": 0.875,
          "close": 0.875,
          "volume": 32886.73,
          "close_time": 1768697999999,
          "quote_volume": 28959.88904,
          "trades": 194,
          "taker_buy_base": 13250.18,
          "taker_buy_quote": 11654.69725
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.875,
          "high": 0.881,
          "low": 0.872,
          "close": 0.877,
          "volume": 44103.25,
          "close_time": 1768701599999,
          "quote_volume": 38656.23732,
          "trades": 237,
          "taker_buy_base": 21385.71,
          "taker_buy_quote": 18752.90903
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.877,
          "high": 0.883,
          "low": 0.875,
          "close": 0.879,
          "volume": 23868.54,
          "close_time": 1768705199999,
          "quote_volume": 20953.02311,
          "trades": 132,
          "taker_buy_base": 6391.77,
          "taker_buy_quote": 5620.91717
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.879,
          "high": 0.883,
          "low": 0.875,
          "close": 0.875,
          "volume": 24136.51,
          "close_time": 1768708799999,
          "quote_volume": 21259.74555,
          "trades": 97,
          "taker_buy_base": 16428.96,
          "taker_buy_quote": 14479.60794
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.875,
          "high": 0.875,
          "low": 0.873,
          "close": 0.874,
          "volume": 10673.33,
          "close_time": 1768712399999,
          "quote_volume": 9330.55058,
          "trades": 55,
          "taker_buy_base": 7697.45,
          "taker_buy_quote": 6730.3961
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.873,
          "high": 0.876,
          "low": 0.872,
          "close": 0.875,
          "volume": 11678.28,
          "close_time": 1768715999999,
          "quote_volume": 10205.92538,
          "trades": 107,
          "taker_buy_base": 5647.49,
          "taker_buy_quote": 4936.61715
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.875,
          "high": 0.879,
          "low": 0.875,
          "close": 0.875,
          "volume": 5407.88,
          "close_time": 1768719599999,
          "quote_volume": 4742.77308,
          "trades": 46,
          "taker_buy_base": 1394.7,
          "taker_buy_quote": 1223.78577
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.875,
          "high": 0.877,
          "low": 0.866,
          "close": 0.872,
          "volume": 25563.88,
          "close_time": 1768723199999,
          "quote_volume": 22284.96705,
          "trades": 138,
          "taker_buy_base": 9273.09,
          "taker_buy_quote": 8077.5819
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.872,
          "high": 0.875,
          "low": 0.87,
          "close": 0.874,
          "volume": 9879.23,
          "close_time": 1768726799999,
          "quote_volume": 8623.70222,
          "trades": 93,
          "taker_buy_base": 4617.74,
          "taker_buy_quote": 4028.98468
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.874,
          "high": 0.874,
          "low": 0.87,
          "close": 0.871,
          "volume": 4694.27,
          "close_time": 1768730399999,
          "quote_volume": 4093.55527,
          "trades": 50,
          "taker_buy_base": 2137.79,
          "taker_buy_quote": 1863.95297
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.871,
          "high": 0.88,
          "low": 0.869,
          "close": 0.879,
          "volume": 23245.56,
          "close_time": 1768733999999,
          "quote_volume": 20365.1941,
          "trades": 102,
          "taker_buy_base": 18203.8,
          "taker_buy_quote": 15951.42444
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.879,
          "high": 0.888,
          "low": 0.878,
          "close": 0.882,
          "volume": 18397.16,
          "close_time": 1768737599999,
          "quote_volume": 16257.32971,
          "trades": 132,
          "taker_buy_base": 10426.77,
          "taker_buy_quote": 9215.60625
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.882,
          "high": 0.903,
          "low": 0.879,
          "close": 0.898,
          "volume": 50942.7,
          "close_time": 1768741199999,
          "quote_volume": 45565.36033,
          "trades": 233,
          "taker_buy_base": 24780.23,
          "taker_buy_quote": 22185.10833
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.896,
          "high": 0.897,
          "low": 0.877,
          "close": 0.878,
          "volume": 33210.3,
          "close_time": 1768744799999,
          "quote_volume": 29508.79671,
          "trades": 180,
          "taker_buy_base": 15208.34,
          "taker_buy_quote": 13541.20685
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.876,
          "high": 0.888,
          "low": 0.872,
          "close": 0.878,
          "volume": 23211.54,
          "close_time": 1768748399999,
          "quote_volume": 20443.74229,
          "trades": 150,
          "taker_buy_base": 11362.92,
          "taker_buy_quote": 10007.2668
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.88,
          "high": 0.891,
          "low": 0.878,
          "close": 0.891,
          "volume": 18699.42,
          "close_time": 1768751999999,
          "quote_volume": 16540.98967,
          "trades": 108,
          "taker_buy_base": 10143.7,
          "taker_buy_quote": 8980.35355
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.89,
          "high": 0.895,
          "low": 0.886,
          "close": 0.887,
          "volume": 18779.42,
          "close_time": 1768755599999,
          "quote_volume": 16711.09238,
          "trades": 113,
          "taker_buy_base": 9105.08,
          "taker_buy_quote": 8101.52407
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.886,
          "high": 0.892,
          "low": 0.884,
          "close": 0.889,
          "volume": 16873.22,
          "close_time": 1768759199999,
          "quote_volume": 14978.43503,
          "trades": 86,
          "taker_buy_base": 11419.88,
          "taker_buy_quote": 10135.05729
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.888,
          "high": 0.897,
          "low": 0.887,
          "close": 0.894,
          "volume": 12471.55,
          "close_time": 1768762799999,
          "quote_volume": 11129.27887,
          "trades": 96,
          "taker_buy_base": 5037.0,
          "taker_buy_quote": 4494.04958
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.894,
          "high": 0.895,
          "low": 0.89,
          "close": 0.892,
          "volume": 9575.07,
          "close_time": 1768766399999,
          "quote_volume": 8539.314,
          "trades": 57,
          "taker_buy_base": 5854.99,
          "taker_buy_quote": 5222.56998
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.893,
          "high": 0.905,
          "low": 0.892,
          "close": 0.897,
          "volume": 40446.19,
          "close_time": 1768769999999,
          "quote_volume": 36385.16933,
          "trades": 223,
          "taker_buy_base": 20558.1,
          "taker_buy_quote": 18510.68985
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.898,
          "high": 0.9,
          "low": 0.887,
          "close": 0.895,
          "volume": 43480.05,
          "close_time": 1768773599999,
          "quote_volume": 38851.70851,
          "trades": 293,
          "taker_buy_base": 21360.11,
          "taker_buy_quote": 19080.19948
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.895,
          "high": 0.897,
          "low": 0.891,
          "close": 0.894,
          "volume": 11892.55,
          "close_time": 1768777199999,
          "quote_volume": 10632.9719,
          "trades": 53,
          "taker_buy_base": 5313.19,
          "taker_buy_quote": 4748.41614
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.89,
          "high": 0.891,
          "low": 0.849,
          "close": 0.849,
          "volume": 19292.39,
          "close_time": 1768780799999,
          "quote_volume": 16828.10285,
          "trades": 166,
          "taker_buy_base": 8568.22,
          "taker_buy_quote": 7457.61361
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.848,
          "high": 0.848,
          "low": 0.754,
          "close": 0.793,
          "volume": 267681.15,
          "close_time": 1768784399999,
          "quote_volume": 213671.84903,
          "trades": 1736,
          "taker_buy_base": 85319.9,
          "taker_buy_quote": 67919.63732
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.792,
          "high": 0.795,
          "low": 0.783,
          "close": 0.787,
          "volume": 28567.56,
          "close_time": 1768787999999,
          "quote_volume": 22573.45715,
          "trades": 210,
          "taker_buy_base": 15007.1,
          "taker_buy_quote": 11862.41711
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.788,
          "high": 0.801,
          "low": 0.786,
          "close": 0.8,
          "volume": 16726.89,
          "close_time": 1768791599999,
          "quote_volume": 13321.20449,
          "trades": 171,
          "taker_buy_base": 11812.23,
          "taker_buy_quote": 9411.56724
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.797,
          "high": 0.804,
          "low": 0.797,
          "close": 0.801,
          "volume": 21590.39,
          "close_time": 1768795199999,
          "quote_volume": 17279.95369,
          "trades": 113,
          "taker_buy_base": 12711.79,
          "taker_buy_quote": 10179.48526
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.801,
          "high": 0.804,
          "low": 0.795,
          "close": 0.795,
          "volume": 31102.83,
          "close_time": 1768798799999,
          "quote_volume": 24880.59399,
          "trades": 101,
          "taker_buy_base": 20798.57,
          "taker_buy_quote": 16640.61219
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.796,
          "high": 0.797,
          "low": 0.778,
          "close": 0.781,
          "volume": 75229.95,
          "close_time": 1768802399999,
          "quote_volume": 59220.17356,
          "trades": 328,
          "taker_buy_base": 31601.48,
          "taker_buy_quote": 24901.48749
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.781,
          "high": 0.783,
          "low": 0.773,
          "close": 0.775,
          "volume": 142822.5,
          "close_time": 1768805999999,
          "quote_volume": 110983.86216,
          "trades": 516,
          "taker_buy_base": 76239.67,
          "taker_buy_quote": 59230.39275
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.776,
          "high": 0.791,
          "low": 0.773,
          "close": 0.782,
          "volume": 53559.84,
          "close_time": 1768809599999,
          "quote_volume": 41869.93041,
          "trades": 212,
          "taker_buy_base": 24249.16,
          "taker_buy_quote": 18958.09804
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.782,
          "high": 0.786,
          "low": 0.777,
          "close": 0.783,
          "volume": 42778.57,
          "close_time": 1768813199999,
          "quote_volume": 33430.11694,
          "trades": 209,
          "taker_buy_base": 19315.56,
          "taker_buy_quote": 15117.5151
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.783,
          "high": 0.792,
          "low": 0.783,
          "close": 0.787,
          "volume": 25910.25,
          "close_time": 1768816799999,
          "quote_volume": 20408.92176,
          "trades": 234,
          "taker_buy_base": 13994.24,
          "taker_buy_quote": 11015.6594
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.787,
          "high": 0.788,
          "low": 0.778,
          "close": 0.782,
          "volume": 20975.35,
          "close_time": 1768820399999,
          "quote_volume": 16441.51362,
          "trades": 158,
          "taker_buy_base": 8600.21,
          "taker_buy_quote": 6751.50447
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.784,
          "high": 0.79,
          "low": 0.784,
          "close": 0.785,
          "volume": 18130.41,
          "close_time": 1768823999999,
          "quote_volume": 14246.40044,
          "trades": 137,
          "taker_buy_base": 9051.35,
          "taker_buy_quote": 7111.8132
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.784,
          "high": 0.791,
          "low": 0.777,
          "close": 0.786,
          "volume": 40144.69,
          "close_time": 1768827599999,
          "quote_volume": 31432.49091,
          "trades": 201,
          "taker_buy_base": 19145.67,
          "taker_buy_quote": 15011.46937
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.787,
          "high": 0.79,
          "low": 0.785,
          "close": 0.788,
          "volume": 20757.1,
          "close_time": 1768831199999,
          "quote_volume": 16347.91763,
          "trades": 131,
          "taker_buy_base": 12732.72,
          "taker_buy_quote": 10029.71832
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.788,
          "high": 0.813,
          "low": 0.788,
          "close": 0.8,
          "volume": 53153.3,
          "close_time": 1768834799999,
          "quote_volume": 42612.03349,
          "trades": 476,
          "taker_buy_base": 31528.87,
          "taker_buy_quote": 25276.03433
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.8,
          "high": 0.817,
          "low": 0.8,
          "close": 0.815,
          "volume": 24918.41,
          "close_time": 1768838399999,
          "quote_volume": 20118.59326,
          "trades": 157,
          "taker_buy_base": 17619.84,
          "taker_buy_quote": 14235.17463
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.815,
          "high": 0.819,
          "low": 0.805,
          "close": 0.813,
          "volume": 28284.03,
          "close_time": 1768841999999,
          "quote_volume": 22961.08992,
          "trades": 211,
          "taker_buy_base": 12933.91,
          "taker_buy_quote": 10498.03601
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.812,
          "high": 0.826,
          "low": 0.807,
          "close": 0.818,
          "volume": 20725.32,
          "close_time": 1768845599999,
          "quote_volume": 16959.68792,
          "trades": 145,
          "taker_buy_base": 11703.28,
          "taker_buy_quote": 9571.30824
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.826,
          "high": 0.826,
          "low": 0.818,
          "close": 0.818,
          "volume": 15693.49,
          "close_time": 1768849199999,
          "quote_volume": 12911.0648,
          "trades": 88,
          "taker_buy_base": 6081.28,
          "taker_buy_quote": 5002.80725
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.822,
          "high": 0.823,
          "low": 0.815,
          "close": 0.816,
          "volume": 10821.45,
          "close_time": 1768852799999,
          "quote_volume": 8873.35122,
          "trades": 76,
          "taker_buy_base": 7110.82,
          "taker_buy_quote": 5832.5133
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.819,
          "high": 0.819,
          "low": 0.81,
          "close": 0.814,
          "volume": 12714.67,
          "close_time": 1768856399999,
          "quote_volume": 10354.87144,
          "trades": 89,
          "taker_buy_base": 7596.39,
          "taker_buy_quote": 6191.90931
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.815,
          "high": 0.815,
          "low": 0.804,
          "close": 0.805,
          "volume": 10713.51,
          "close_time": 1768859999999,
          "quote_volume": 8658.84802,
          "trades": 81,
          "taker_buy_base": 4950.32,
          "taker_buy_quote": 4003.45879
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.806,
          "high": 0.809,
          "low": 0.793,
          "close": 0.796,
          "volume": 20306.62,
          "close_time": 1768863599999,
          "quote_volume": 16263.05891,
          "trades": 165,
          "taker_buy_base": 8822.97,
          "taker_buy_quote": 7077.89373
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.797,
          "high": 0.806,
          "low": 0.795,
          "close": 0.8,
          "volume": 9755.08,
          "close_time": 1768867199999,
          "quote_volume": 7799.20435,
          "trades": 77,
          "taker_buy_base": 5180.45,
          "taker_buy_quote": 4140.64414
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.801,
          "high": 0.801,
          "low": 0.793,
          "close": 0.794,
          "volume": 14196.67,
          "close_time": 1768870799999,
          "quote_volume": 11297.42936,
          "trades": 74,
          "taker_buy_base": 2584.08,
          "taker_buy_quote": 2055.31413
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.794,
          "high": 0.817,
          "low": 0.792,
          "close": 0.813,
          "volume": 45632.15,
          "close_time": 1768874399999,
          "quote_volume": 36858.53318,
          "trades": 211,
          "taker_buy_base": 18474.51,
          "taker_buy_quote": 14942.04952
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.811,
          "high": 0.814,
          "low": 0.805,
          "close": 0.81,
          "volume": 15569.9,
          "close_time": 1768877999999,
          "quote_volume": 12628.28161,
          "trades": 110,
          "taker_buy_base": 7307.89,
          "taker_buy_quote": 5931.47834
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.81,
          "high": 0.81,
          "low": 0.8,
          "close": 0.805,
          "volume": 10882.47,
          "close_time": 1768881599999,
          "quote_volume": 8753.7515,
          "trades": 105,
          "taker_buy_base": 6852.22,
          "taker_buy_quote": 5510.49047
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.804,
          "high": 0.806,
          "low": 0.798,
          "close": 0.8,
          "volume": 13705.61,
          "close_time": 1768885199999,
          "quote_volume": 10978.20791,
          "trades": 71,
          "taker_buy_base": 5134.51,
          "taker_buy_quote": 4112.98396
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.799,
          "high": 0.808,
          "low": 0.797,
          "close": 0.808,
          "volume": 26544.08,
          "close_time": 1768888799999,
          "quote_volume": 21279.39148,
          "trades": 118,
          "taker_buy_base": 12801.66,
          "taker_buy_quote": 10260.61785
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.807,
          "high": 0.807,
          "low": 0.795,
          "close": 0.799,
          "volume": 25032.79,
          "close_time": 1768892399999,
          "quote_volume": 20024.73578,
          "trades": 114,
          "taker_buy_base": 11419.85,
          "taker_buy_quote": 9138.72243
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.798,
          "high": 0.801,
          "low": 0.792,
          "close": 0.792,
          "volume": 11676.61,
          "close_time": 1768895999999,
          "quote_volume": 9312.18882,
          "trades": 54,
          "taker_buy_base": 6924.37,
          "taker_buy_quote": 5530.8543
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.791,
          "high": 0.792,
          "low": 0.778,
          "close": 0.782,
          "volume": 23440.77,
          "close_time": 1768899599999,
          "quote_volume": 18353.10528,
          "trades": 158,
          "taker_buy_base": 15606.6,
          "taker_buy_quote": 12207.89784
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.781,
          "high": 0.781,
          "low": 0.773,
          "close": 0.776,
          "volume": 15519.56,
          "close_time": 1768903199999,
          "quote_volume": 12062.42112,
          "trades": 93,
          "taker_buy_base": 2981.56,
          "taker_buy_quote": 2314.5834
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.776,
          "high": 0.779,
          "low": 0.775,
          "close": 0.776,
          "volume": 12480.45,
          "close_time": 1768906799999,
          "quote_volume": 9693.66692,
          "trades": 78,
          "taker_buy_base": 4562.3,
          "taker_buy_quote": 3543.75677
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.779,
          "high": 0.779,
          "low": 0.772,
          "close": 0.774,
          "volume": 11183.73,
          "close_time": 1768910399999,
          "quote_volume": 8672.02356,
          "trades": 59,
          "taker_buy_base": 7325.8,
          "taker_buy_quote": 5681.87427
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.776,
          "high": 0.781,
          "low": 0.776,
          "close": 0.779,
          "volume": 4516.97,
          "close_time": 1768913999999,
          "quote_volume": 3513.00445,
          "trades": 42,
          "taker_buy_base": 3373.92,
          "taker_buy_quote": 2623.7774
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.778,
          "high": 0.778,
          "low": 0.766,
          "close": 0.766,
          "volume": 47235.4,
          "close_time": 1768917599999,
          "quote_volume": 36422.22937,
          "trades": 141,
          "taker_buy_base": 20725.78,
          "taker_buy_quote": 15989.72275
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.766,
          "high": 0.784,
          "low": 0.764,
          "close": 0.777,
          "volume": 22250.34,
          "close_time": 1768921199999,
          "quote_volume": 17203.04383,
          "trades": 162,
          "taker_buy_base": 10921.86,
          "taker_buy_quote": 8446.62187
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.777,
          "high": 0.778,
          "low": 0.764,
          "close": 0.768,
          "volume": 55157.7,
          "close_time": 1768924799999,
          "quote_volume": 42542.72975,
          "trades": 212,
          "taker_buy_base": 29574.84,
          "taker_buy_quote": 22822.65779
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.77,
          "high": 0.77,
          "low": 0.758,
          "close": 0.762,
          "volume": 42287.19,
          "close_time": 1768928399999,
          "quote_volume": 32252.85753,
          "trades": 234,
          "taker_buy_base": 18810.82,
          "taker_buy_quote": 14348.76365
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.761,
          "high": 0.772,
          "low": 0.757,
          "close": 0.762,
          "volume": 28957.2,
          "close_time": 1768931999999,
          "quote_volume": 22116.94005,
          "trades": 140,
          "taker_buy_base": 17559.85,
          "taker_buy_quote": 13422.63942
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.761,
          "high": 0.765,
          "low": 0.758,
          "close": 0.761,
          "volume": 21802.01,
          "close_time": 1768935599999,
          "quote_volume": 16582.33364,
          "trades": 136,
          "taker_buy_base": 7677.77,
          "taker_buy_quote": 5836.12299
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.762,
          "high": 0.766,
          "low": 0.755,
          "close": 0.757,
          "volume": 13368.35,
          "close_time": 1768939199999,
          "quote_volume": 10155.22078,
          "trades": 104,
          "taker_buy_base": 5052.44,
          "taker_buy_quote": 3831.23894
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.757,
          "high": 0.762,
          "low": 0.754,
          "close": 0.759,
          "volume": 9893.0,
          "close_time": 1768942799999,
          "quote_volume": 7506.79107,
          "trades": 95,
          "taker_buy_base": 4147.23,
          "taker_buy_quote": 3142.98129
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.759,
          "high": 0.759,
          "low": 0.755,
          "close": 0.757,
          "volume": 12236.8,
          "close_time": 1768946399999,
          "quote_volume": 9263.21407,
          "trades": 76,
          "taker_buy_base": 7242.17,
          "taker_buy_quote": 5480.62862
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.759,
          "high": 0.761,
          "low": 0.746,
          "close": 0.753,
          "volume": 49612.13,
          "close_time": 1768949999999,
          "quote_volume": 37308.12504,
          "trades": 188,
          "taker_buy_base": 14981.89,
          "taker_buy_quote": 11277.88532
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.752,
          "high": 0.753,
          "low": 0.748,
          "close": 0.748,
          "volume": 17854.31,
          "close_time": 1768953599999,
          "quote_volume": 13411.51599,
          "trades": 73,
          "taker_buy_base": 12195.54,
          "taker_buy_quote": 9163.76981
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.75,
          "high": 0.766,
          "low": 0.75,
          "close": 0.765,
          "volume": 10361.92,
          "close_time": 1768957199999,
          "quote_volume": 7825.91197,
          "trades": 70,
          "taker_buy_base": 4509.18,
          "taker_buy_quote": 3406.52988
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.766,
          "high": 0.772,
          "low": 0.764,
          "close": 0.765,
          "volume": 13238.16,
          "close_time": 1768960799999,
          "quote_volume": 10169.71687,
          "trades": 74,
          "taker_buy_base": 4604.55,
          "taker_buy_quote": 3542.38397
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.766,
          "high": 0.767,
          "low": 0.759,
          "close": 0.76,
          "volume": 16603.79,
          "close_time": 1768964399999,
          "quote_volume": 12654.41008,
          "trades": 74,
          "taker_buy_base": 7500.53,
          "taker_buy_quote": 5719.97078
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.76,
          "high": 0.766,
          "low": 0.754,
          "close": 0.761,
          "volume": 19448.94,
          "close_time": 1768967999999,
          "quote_volume": 14788.86555,
          "trades": 181,
          "taker_buy_base": 13008.45,
          "taker_buy_quote": 9884.62297
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.763,
          "high": 0.763,
          "low": 0.76,
          "close": 0.76,
          "volume": 32537.18,
          "close_time": 1768971599999,
          "quote_volume": 24782.10331,
          "trades": 70,
          "taker_buy_base": 18324.02,
          "taker_buy_quote": 13959.57588
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.76,
          "high": 0.76,
          "low": 0.754,
          "close": 0.754,
          "volume": 13779.26,
          "close_time": 1768975199999,
          "quote_volume": 10430.06222,
          "trades": 57,
          "taker_buy_base": 5585.47,
          "taker_buy_quote": 4222.08569
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.754,
          "high": 0.755,
          "low": 0.752,
          "close": 0.754,
          "volume": 14725.97,
          "close_time": 1768978799999,
          "quote_volume": 11099.17757,
          "trades": 78,
          "taker_buy_base": 7290.29,
          "taker_buy_quote": 5495.88098
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.754,
          "high": 0.763,
          "low": 0.754,
          "close": 0.761,
          "volume": 20271.47,
          "close_time": 1768982399999,
          "quote_volume": 15404.13771,
          "trades": 93,
          "taker_buy_base": 12693.5,
          "taker_buy_quote": 9639.20759
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.761,
          "high": 0.768,
          "low": 0.759,
          "close": 0.761,
          "volume": 12878.96,
          "close_time": 1768985999999,
          "quote_volume": 9826.81475,
          "trades": 64,
          "taker_buy_base": 7777.07,
          "taker_buy_quote": 5929.29009
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.76,
          "high": 0.762,
          "low": 0.754,
          "close": 0.754,
          "volume": 13940.14,
          "close_time": 1768989599999,
          "quote_volume": 10538.56593,
          "trades": 68,
          "taker_buy_base": 4637.33,
          "taker_buy_quote": 3509.81175
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.754,
          "high": 0.756,
          "low": 0.751,
          "close": 0.751,
          "volume": 11384.95,
          "close_time": 1768993199999,
          "quote_volume": 8570.16886,
          "trades": 76,
          "taker_buy_base": 4265.29,
          "taker_buy_quote": 3209.40353
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.75,
          "high": 0.758,
          "low": 0.746,
          "close": 0.749,
          "volume": 38452.47,
          "close_time": 1768996799999,
          "quote_volume": 28918.0368,
          "trades": 168,
          "taker_buy_base": 19840.25,
          "taker_buy_quote": 14935.89551
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.746,
          "high": 0.747,
          "low": 0.732,
          "close": 0.744,
          "volume": 46671.71,
          "close_time": 1769000399999,
          "quote_volume": 34503.21884,
          "trades": 200,
          "taker_buy_base": 22122.26,
          "taker_buy_quote": 16337.39172
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.743,
          "high": 0.745,
          "low": 0.735,
          "close": 0.736,
          "volume": 10053.85,
          "close_time": 1769003999999,
          "quote_volume": 7425.96812,
          "trades": 44,
          "taker_buy_base": 7401.88,
          "taker_buy_quote": 5469.09294
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.735,
          "high": 0.752,
          "low": 0.735,
          "close": 0.751,
          "volume": 62826.78,
          "close_time": 1769007599999,
          "quote_volume": 46895.28266,
          "trades": 352,
          "taker_buy_base": 38360.26,
          "taker_buy_quote": 28647.26684
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.752,
          "high": 0.761,
          "low": 0.749,
          "close": 0.756,
          "volume": 30071.33,
          "close_time": 1769011199999,
          "quote_volume": 22730.10359,
          "trades": 184,
          "taker_buy_base": 14713.7,
          "taker_buy_quote": 11138.68329
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.755,
          "high": 0.756,
          "low": 0.727,
          "close": 0.729,
          "volume": 47060.37,
          "close_time": 1769014799999,
          "quote_volume": 34850.22656,
          "trades": 276,
          "taker_buy_base": 18903.45,
          "taker_buy_quote": 14032.94046
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.729,
          "high": 0.738,
          "low": 0.722,
          "close": 0.733,
          "volume": 40743.0,
          "close_time": 1769018399999,
          "quote_volume": 29675.56044,
          "trades": 286,
          "taker_buy_base": 18850.05,
          "taker_buy_quote": 13736.16
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.731,
          "high": 0.743,
          "low": 0.729,
          "close": 0.742,
          "volume": 23879.95,
          "close_time": 1769021999999,
          "quote_volume": 17546.59642,
          "trades": 131,
          "taker_buy_base": 15038.98,
          "taker_buy_quote": 11043.53606
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.743,
          "high": 0.768,
          "low": 0.74,
          "close": 0.767,
          "volume": 38812.01,
          "close_time": 1769025599999,
          "quote_volume": 29275.81465,
          "trades": 317,
          "taker_buy_base": 21029.05,
          "taker_buy_quote": 15811.79048
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.768,
          "high": 0.768,
          "low": 0.757,
          "close": 0.767,
          "volume": 22430.57,
          "close_time": 1769029199999,
          "quote_volume": 17127.36444,
          "trades": 176,
          "taker_buy_base": 6862.4,
          "taker_buy_quote": 5238.87691
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.766,
          "high": 0.774,
          "low": 0.766,
          "close": 0.769,
          "volume": 23871.4,
          "close_time": 1769032799999,
          "quote_volume": 18379.17966,
          "trades": 231,
          "taker_buy_base": 10998.47,
          "taker_buy_quote": 8470.17888
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.77,
          "high": 0.77,
          "low": 0.755,
          "close": 0.757,
          "volume": 21313.09,
          "close_time": 1769036399999,
          "quote_volume": 16266.62467,
          "trades": 208,
          "taker_buy_base": 9881.39,
          "taker_buy_quote": 7547.29279
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.756,
          "high": 0.76,
          "low": 0.753,
          "close": 0.757,
          "volume": 18817.0,
          "close_time": 1769039999999,
          "quote_volume": 14239.25722,
          "trades": 55,
          "taker_buy_base": 6535.4,
          "taker_buy_quote": 4950.65758
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.756,
          "high": 0.771,
          "low": 0.752,
          "close": 0.766,
          "volume": 28471.88,
          "close_time": 1769043599999,
          "quote_volume": 21723.54375,
          "trades": 109,
          "taker_buy_base": 9888.31,
          "taker_buy_quote": 7550.66965
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.766,
          "high": 0.768,
          "low": 0.759,
          "close": 0.762,
          "volume": 25526.24,
          "close_time": 1769047199999,
          "quote_volume": 19456.49417,
          "trades": 116,
          "taker_buy_base": 7009.95,
          "taker_buy_quote": 5339.73249
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.763,
          "high": 0.777,
          "low": 0.763,
          "close": 0.77,
          "volume": 42309.59,
          "close_time": 1769050799999,
          "quote_volume": 32652.13721,
          "trades": 173,
          "taker_buy_base": 20742.82,
          "taker_buy_quote": 15993.22903
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.771,
          "high": 0.781,
          "low": 0.77,
          "close": 0.772,
          "volume": 33612.82,
          "close_time": 1769054399999,
          "quote_volume": 26043.93827,
          "trades": 144,
          "taker_buy_base": 20169.74,
          "taker_buy_quote": 15614.69052
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.772,
          "high": 0.772,
          "low": 0.767,
          "close": 0.768,
          "volume": 13516.79,
          "close_time": 1769057999999,
          "quote_volume": 10392.90967,
          "trades": 64,
          "taker_buy_base": 9003.32,
          "taker_buy_quote": 6920.63732
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.767,
          "high": 0.773,
          "low": 0.762,
          "close": 0.762,
          "volume": 24613.39,
          "close_time": 1769061599999,
          "quote_volume": 18912.22648,
          "trades": 117,
          "taker_buy_base": 12753.59,
          "taker_buy_quote": 9815.73006
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.766,
          "high": 0.775,
          "low": 0.763,
          "close": 0.774,
          "volume": 20922.39,
          "close_time": 1769065199999,
          "quote_volume": 16104.33849,
          "trades": 119,
          "taker_buy_base": 10470.01,
          "taker_buy_quote": 8056.03914
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.775,
          "high": 0.777,
          "low": 0.765,
          "close": 0.765,
          "volume": 24579.25,
          "close_time": 1769068799999,
          "quote_volume": 18936.30793,
          "trades": 117,
          "taker_buy_base": 15732.09,
          "taker_buy_quote": 12102.26482
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.766,
          "high": 0.766,
          "low": 0.756,
          "close": 0.762,
          "volume": 33161.91,
          "close_time": 1769072399999,
          "quote_volume": 25202.53785,
          "trades": 180,
          "taker_buy_base": 18265.45,
          "taker_buy_quote": 13880.41126
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.762,
          "high": 0.77,
          "low": 0.761,
          "close": 0.767,
          "volume": 6957.76,
          "close_time": 1769075999999,
          "quote_volume": 5323.59699,
          "trades": 52,
          "taker_buy_base": 1939.48,
          "taker_buy_quote": 1484.53562
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.766,
          "high": 0.77,
          "low": 0.764,
          "close": 0.765,
          "volume": 42913.13,
          "close_time": 1769079599999,
          "quote_volume": 32864.10456,
          "trades": 187,
          "taker_buy_base": 26149.1,
          "taker_buy_quote": 20033.85751
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.764,
          "high": 0.765,
          "low": 0.761,
          "close": 0.765,
          "volume": 14189.41,
          "close_time": 1769083199999,
          "quote_volume": 10832.87917,
          "trades": 73,
          "taker_buy_base": 5535.97,
          "taker_buy_quote": 4227.03036
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.764,
          "high": 0.772,
          "low": 0.763,
          "close": 0.771,
          "volume": 13444.39,
          "close_time": 1769086799999,
          "quote_volume": 10305.0821,
          "trades": 76,
          "taker_buy_base": 5661.33,
          "taker_buy_quote": 4343.46779
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.772,
          "high": 0.897,
          "low": 0.772,
          "close": 0.847,
          "volume": 931510.34,
          "close_time": 1769090399999,
          "quote_volume": 795410.98992,
          "trades": 8968,
          "taker_buy_base": 492240.8,
          "taker_buy_quote": 420414.66653
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.847,
          "high": 0.883,
          "low": 0.833,
          "close": 0.847,
          "volume": 372067.31,
          "close_time": 1769093999999,
          "quote_volume": 318456.1809,
          "trades": 4289,
          "taker_buy_base": 174759.08,
          "taker_buy_quote": 149465.98364
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.847,
          "high": 0.875,
          "low": 0.815,
          "close": 0.824,
          "volume": 149311.39,
          "close_time": 1769097599999,
          "quote_volume": 127194.16753,
          "trades": 1894,
          "taker_buy_base": 72625.95,
          "taker_buy_quote": 61929.20925
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.824,
          "high": 0.828,
          "low": 0.794,
          "close": 0.808,
          "volume": 106790.29,
          "close_time": 1769101199999,
          "quote_volume": 86491.80748,
          "trades": 942,
          "taker_buy_base": 50321.13,
          "taker_buy_quote": 40780.85882
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.807,
          "high": 0.822,
          "low": 0.798,
          "close": 0.819,
          "volume": 73121.71,
          "close_time": 1769104799999,
          "quote_volume": 58985.75669,
          "trades": 576,
          "taker_buy_base": 37028.95,
          "taker_buy_quote": 29866.40368
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.82,
          "high": 0.845,
          "low": 0.812,
          "close": 0.812,
          "volume": 117192.89,
          "close_time": 1769108399999,
          "quote_volume": 96904.08132,
          "trades": 825,
          "taker_buy_base": 54712.69,
          "taker_buy_quote": 45315.56953
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.814,
          "high": 0.82,
          "low": 0.806,
          "close": 0.808,
          "volume": 55873.55,
          "close_time": 1769111999999,
          "quote_volume": 45368.06394,
          "trades": 347,
          "taker_buy_base": 35402.16,
          "taker_buy_quote": 28762.54024
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.807,
          "high": 0.808,
          "low": 0.796,
          "close": 0.801,
          "volume": 27674.78,
          "close_time": 1769115599999,
          "quote_volume": 22176.09407,
          "trades": 258,
          "taker_buy_base": 15141.39,
          "taker_buy_quote": 12127.73148
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.801,
          "high": 0.818,
          "low": 0.801,
          "close": 0.818,
          "volume": 15142.93,
          "close_time": 1769119199999,
          "quote_volume": 12218.6165,
          "trades": 155,
          "taker_buy_base": 8432.12,
          "taker_buy_quote": 6812.64667
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.818,
          "high": 0.818,
          "low": 0.809,
          "close": 0.812,
          "volume": 27616.12,
          "close_time": 1769122799999,
          "quote_volume": 22479.78114,
          "trades": 140,
          "taker_buy_base": 14030.29,
          "taker_buy_quote": 11419.99841
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.811,
          "high": 0.828,
          "low": 0.81,
          "close": 0.826,
          "volume": 32256.04,
          "close_time": 1769126399999,
          "quote_volume": 26415.72304,
          "trades": 208,
          "taker_buy_base": 17360.31,
          "taker_buy_quote": 14214.22621
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.821,
          "high": 0.924,
          "low": 0.821,
          "close": 0.895,
          "volume": 659310.84,
          "close_time": 1769129999999,
          "quote_volume": 591639.8452,
          "trades": 3864,
          "taker_buy_base": 356047.78,
          "taker_buy_quote": 319502.95673
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.893,
          "high": 0.906,
          "low": 0.865,
          "close": 0.873,
          "volume": 133737.66,
          "close_time": 1769133599999,
          "quote_volume": 117464.06316,
          "trades": 924,
          "taker_buy_base": 65663.61,
          "taker_buy_quote": 57729.36386
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.873,
          "high": 0.884,
          "low": 0.85,
          "close": 0.865,
          "volume": 104949.72,
          "close_time": 1769137199999,
          "quote_volume": 91038.81308,
          "trades": 729,
          "taker_buy_base": 53538.92,
          "taker_buy_quote": 46462.54599
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.865,
          "high": 0.88,
          "low": 0.852,
          "close": 0.856,
          "volume": 68752.62,
          "close_time": 1769140799999,
          "quote_volume": 59418.91551,
          "trades": 352,
          "taker_buy_base": 36927.68,
          "taker_buy_quote": 31887.29016
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.853,
          "high": 0.871,
          "low": 0.852,
          "close": 0.863,
          "volume": 58234.53,
          "close_time": 1769144399999,
          "quote_volume": 50213.53473,
          "trades": 264,
          "taker_buy_base": 29696.06,
          "taker_buy_quote": 25598.29653
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.863,
          "high": 0.88,
          "low": 0.858,
          "close": 0.869,
          "volume": 75067.2,
          "close_time": 1769147999999,
          "quote_volume": 65152.34682,
          "trades": 435,
          "taker_buy_base": 44273.2,
          "taker_buy_quote": 38438.19181
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.87,
          "high": 0.872,
          "low": 0.844,
          "close": 0.861,
          "volume": 73113.91,
          "close_time": 1769151599999,
          "quote_volume": 62682.60659,
          "trades": 368,
          "taker_buy_base": 37198.48,
          "taker_buy_quote": 31904.17037
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.859,
          "high": 1.013,
          "low": 0.855,
          "close": 0.991,
          "volume": 578906.29,
          "close_time": 1769155199999,
          "quote_volume": 543359.78317,
          "trades": 3104,
          "taker_buy_base": 255988.89,
          "taker_buy_quote": 242530.6012
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.991,
          "high": 1.064,
          "low": 0.982,
          "close": 1.006,
          "volume": 721437.07,
          "close_time": 1769158799999,
          "quote_volume": 734295.59995,
          "trades": 5686,
          "taker_buy_base": 333370.86,
          "taker_buy_quote": 339621.56625
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 1.004,
          "high": 1.004,
          "low": 0.95,
          "close": 0.968,
          "volume": 228109.23,
          "close_time": 1769162399999,
          "quote_volume": 222625.72865,
          "trades": 2068,
          "taker_buy_base": 114637.33,
          "taker_buy_quote": 111805.7279
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.966,
          "high": 0.971,
          "low": 0.924,
          "close": 0.959,
          "volume": 165074.66,
          "close_time": 1769165999999,
          "quote_volume": 156821.89417,
          "trades": 1118,
          "taker_buy_base": 78597.48,
          "taker_buy_quote": 74819.90012
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.957,
          "high": 1.004,
          "low": 0.938,
          "close": 0.945,
          "volume": 202043.36,
          "close_time": 1769169599999,
          "quote_volume": 196167.53966,
          "trades": 1439,
          "taker_buy_base": 99484.87,
          "taker_buy_quote": 96538.46015
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.948,
          "high": 0.981,
          "low": 0.934,
          "close": 0.947,
          "volume": 142577.67,
          "close_time": 1769173199999,
          "quote_volume": 136135.57701,
          "trades": 1236,
          "taker_buy_base": 70581.37,
          "taker_buy_quote": 67417.48182
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.949,
          "high": 0.99,
          "low": 0.948,
          "close": 0.959,
          "volume": 135042.63,
          "close_time": 1769176799999,
          "quote_volume": 130649.65413,
          "trades": 931,
          "taker_buy_base": 64218.78,
          "taker_buy_quote": 62111.53652
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.96,
          "high": 0.982,
          "low": 0.951,
          "close": 0.961,
          "volume": 101816.87,
          "close_time": 1769180399999,
          "quote_volume": 98323.24392,
          "trades": 895,
          "taker_buy_base": 55149.08,
          "taker_buy_quote": 53266.6641
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.961,
          "high": 0.992,
          "low": 0.948,
          "close": 0.966,
          "volume": 141435.32,
          "close_time": 1769183999999,
          "quote_volume": 136869.93335,
          "trades": 1184,
          "taker_buy_base": 63468.56,
          "taker_buy_quote": 61463.242
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.965,
          "high": 1.019,
          "low": 0.945,
          "close": 0.977,
          "volume": 205132.61,
          "close_time": 1769187599999,
          "quote_volume": 202550.94876,
          "trades": 1271,
          "taker_buy_base": 89099.59,
          "taker_buy_quote": 87607.4427
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.977,
          "high": 1.037,
          "low": 0.971,
          "close": 0.983,
          "volume": 240634.62,
          "close_time": 1769191199999,
          "quote_volume": 242662.62965,
          "trades": 1763,
          "taker_buy_base": 125242.16,
          "taker_buy_quote": 126208.66504
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.985,
          "high": 1.007,
          "low": 0.96,
          "close": 1.005,
          "volume": 134141.11,
          "close_time": 1769194799999,
          "quote_volume": 131752.47303,
          "trades": 884,
          "taker_buy_base": 71382.91,
          "taker_buy_quote": 70230.06802
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 1.004,
          "high": 1.05,
          "low": 0.994,
          "close": 1.006,
          "volume": 280104.06,
          "close_time": 1769198399999,
          "quote_volume": 286100.87823,
          "trades": 2425,
          "taker_buy_base": 132458.6,
          "taker_buy_quote": 135231.69743
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 1.005,
          "high": 1.02,
          "low": 0.991,
          "close": 1.004,
          "volume": 147323.38,
          "close_time": 1769201999999,
          "quote_volume": 147719.71289,
          "trades": 831,
          "taker_buy_base": 66263.95,
          "taker_buy_quote": 66485.26112
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 1.001,
          "high": 1.045,
          "low": 1.001,
          "close": 1.04,
          "volume": 155045.58,
          "close_time": 1769205599999,
          "quote_volume": 159010.71234,
          "trades": 1074,
          "taker_buy_base": 87896.14,
          "taker_buy_quote": 90284.06594
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 1.035,
          "high": 1.042,
          "low": 1.005,
          "close": 1.017,
          "volume": 90925.62,
          "close_time": 1769209199999,
          "quote_volume": 92829.39393,
          "trades": 385,
          "taker_buy_base": 47493.71,
          "taker_buy_quote": 48439.42604
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 1.018,
          "high": 1.037,
          "low": 1.011,
          "close": 1.034,
          "volume": 129902.56,
          "close_time": 1769212799999,
          "quote_volume": 133138.67507,
          "trades": 636,
          "taker_buy_base": 75341.09,
          "taker_buy_quote": 77301.58927
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.035,
          "high": 1.132,
          "low": 1.026,
          "close": 1.084,
          "volume": 480123.59,
          "close_time": 1769216399999,
          "quote_volume": 516141.94752,
          "trades": 3215,
          "taker_buy_base": 230492.65,
          "taker_buy_quote": 247901.32772
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 1.086,
          "high": 1.111,
          "low": 1.052,
          "close": 1.1,
          "volume": 208743.03,
          "close_time": 1769219999999,
          "quote_volume": 227216.93238,
          "trades": 1355,
          "taker_buy_base": 105987.33,
          "taker_buy_quote": 115408.7926
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 1.1,
          "high": 1.11,
          "low": 1.071,
          "close": 1.098,
          "volume": 167342.09,
          "close_time": 1769223599999,
          "quote_volume": 182302.557,
          "trades": 897,
          "taker_buy_base": 76053.23,
          "taker_buy_quote": 83017.22052
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 1.1,
          "high": 1.24,
          "low": 1.084,
          "close": 1.196,
          "volume": 302493.52,
          "close_time": 1769227199999,
          "quote_volume": 354644.28475,
          "trades": 2264,
          "taker_buy_base": 150910.79,
          "taker_buy_quote": 176997.13221
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 1.193,
          "high": 1.197,
          "low": 1.096,
          "close": 1.102,
          "volume": 204119.92,
          "close_time": 1769230799999,
          "quote_volume": 234656.74999,
          "trades": 1492,
          "taker_buy_base": 98748.84,
          "taker_buy_quote": 113518.7371
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 1.101,
          "high": 1.144,
          "low": 1.092,
          "close": 1.139,
          "volume": 182415.07,
          "close_time": 1769234399999,
          "quote_volume": 204483.14754,
          "trades": 1050,
          "taker_buy_base": 94978.5,
          "taker_buy_quote": 106394.84354
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 1.139,
          "high": 1.163,
          "low": 1.115,
          "close": 1.153,
          "volume": 162352.07,
          "close_time": 1769237999999,
          "quote_volume": 185160.35464,
          "trades": 1185,
          "taker_buy_base": 74562.88,
          "taker_buy_quote": 85167.56381
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 1.155,
          "high": 1.158,
          "low": 1.096,
          "close": 1.109,
          "volume": 96040.27,
          "close_time": 1769241599999,
          "quote_volume": 107683.57568,
          "trades": 787,
          "taker_buy_base": 49494.5,
          "taker_buy_quote": 55556.61337
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 1.108,
          "high": 1.112,
          "low": 1.064,
          "close": 1.097,
          "volume": 137178.97,
          "close_time": 1769245199999,
          "quote_volume": 149439.23328,
          "trades": 1397,
          "taker_buy_base": 67078.83,
          "taker_buy_quote": 73111.4719
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 1.096,
          "high": 1.134,
          "low": 1.094,
          "close": 1.121,
          "volume": 91524.57,
          "close_time": 1769248799999,
          "quote_volume": 101856.84453,
          "trades": 964,
          "taker_buy_base": 40349.16,
          "taker_buy_quote": 44919.87953
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 1.119,
          "high": 1.147,
          "low": 1.1,
          "close": 1.119,
          "volume": 107870.01,
          "close_time": 1769252399999,
          "quote_volume": 121113.49514,
          "trades": 983,
          "taker_buy_base": 55711.46,
          "taker_buy_quote": 62626.05033
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 1.118,
          "high": 1.18,
          "low": 1.116,
          "close": 1.152,
          "volume": 186945.02,
          "close_time": 1769255999999,
          "quote_volume": 215149.28206,
          "trades": 1674,
          "taker_buy_base": 90454.53,
          "taker_buy_quote": 104174.47303
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 1.154,
          "high": 1.204,
          "low": 1.128,
          "close": 1.164,
          "volume": 180966.47,
          "close_time": 1769259599999,
          "quote_volume": 210475.63909,
          "trades": 1535,
          "taker_buy_base": 91736.36,
          "taker_buy_quote": 106820.31466
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 1.165,
          "high": 1.18,
          "low": 1.152,
          "close": 1.153,
          "volume": 147191.82,
          "close_time": 1769263199999,
          "quote_volume": 171610.64692,
          "trades": 872,
          "taker_buy_base": 71734.28,
          "taker_buy_quote": 83713.24139
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 1.152,
          "high": 1.153,
          "low": 1.113,
          "close": 1.117,
          "volume": 113851.47,
          "close_time": 1769266799999,
          "quote_volume": 129039.90393,
          "trades": 832,
          "taker_buy_base": 50318.12,
          "taker_buy_quote": 56970.22007
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 1.115,
          "high": 1.143,
          "low": 1.099,
          "close": 1.134,
          "volume": 117472.54,
          "close_time": 1769270399999,
          "quote_volume": 132143.30957,
          "trades": 931,
          "taker_buy_base": 51893.48,
          "taker_buy_quote": 58362.4244
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 1.132,
          "high": 1.132,
          "low": 1.108,
          "close": 1.127,
          "volume": 66342.01,
          "close_time": 1769273999999,
          "quote_volume": 74457.7233,
          "trades": 575,
          "taker_buy_base": 37986.33,
          "taker_buy_quote": 42644.49675
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 1.128,
          "high": 1.133,
          "low": 1.079,
          "close": 1.094,
          "volume": 98696.27,
          "close_time": 1769277599999,
          "quote_volume": 108368.4729,
          "trades": 703,
          "taker_buy_base": 44681.18,
          "taker_buy_quote": 49088.37896
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 1.095,
          "high": 1.096,
          "low": 1.076,
          "close": 1.081,
          "volume": 31749.11,
          "close_time": 1769281199999,
          "quote_volume": 34528.5279,
          "trades": 259,
          "taker_buy_base": 13927.26,
          "taker_buy_quote": 15146.18643
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 1.083,
          "high": 1.092,
          "low": 1.077,
          "close": 1.081,
          "volume": 33600.39,
          "close_time": 1769284799999,
          "quote_volume": 36384.66786,
          "trades": 250,
          "taker_buy_base": 13527.44,
          "taker_buy_quote": 14650.88857
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 1.08,
          "high": 1.103,
          "low": 1.076,
          "close": 1.099,
          "volume": 47730.66,
          "close_time": 1769288399999,
          "quote_volume": 52095.51159,
          "trades": 346,
          "taker_buy_base": 29667.35,
          "taker_buy_quote": 32376.16058
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 1.099,
          "high": 1.132,
          "low": 1.098,
          "close": 1.104,
          "volume": 86109.51,
          "close_time": 1769291999999,
          "quote_volume": 96000.08656,
          "trades": 523,
          "taker_buy_base": 42767.14,
          "taker_buy_quote": 47724.24189
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 1.103,
          "high": 1.123,
          "low": 1.103,
          "close": 1.113,
          "volume": 27224.88,
          "close_time": 1769295599999,
          "quote_volume": 30258.28228,
          "trades": 128,
          "taker_buy_base": 14473.2,
          "taker_buy_quote": 16086.57192
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 1.111,
          "high": 1.188,
          "low": 1.111,
          "close": 1.148,
          "volume": 150604.68,
          "close_time": 1769299199999,
          "quote_volume": 172568.00953,
          "trades": 1080,
          "taker_buy_base": 74991.75,
          "taker_buy_quote": 85799.95623
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 1.147,
          "high": 1.236,
          "low": 1.057,
          "close": 1.063,
          "volume": 675125.37,
          "close_time": 1769302799999,
          "quote_volume": 787243.62352,
          "trades": 5021,
          "taker_buy_base": 335635.53,
          "taker_buy_quote": 392154.20861
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 1.063,
          "high": 1.074,
          "low": 1.002,
          "close": 1.002,
          "volume": 181477.24,
          "close_time": 1769306399999,
          "quote_volume": 186399.99334,
          "trades": 1486,
          "taker_buy_base": 79343.08,
          "taker_buy_quote": 81673.07337
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 1.0,
          "high": 1.005,
          "low": 0.976,
          "close": 0.996,
          "volume": 91815.82,
          "close_time": 1769309999999,
          "quote_volume": 90807.78319,
          "trades": 663,
          "taker_buy_base": 43407.08,
          "taker_buy_quote": 42930.75033
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.997,
          "high": 1.006,
          "low": 0.974,
          "close": 0.979,
          "volume": 89317.57,
          "close_time": 1769313599999,
          "quote_volume": 88444.89072,
          "trades": 628,
          "taker_buy_base": 41874.47,
          "taker_buy_quote": 41482.27807
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.977,
          "high": 1.0,
          "low": 0.958,
          "close": 0.978,
          "volume": 93833.62,
          "close_time": 1769317199999,
          "quote_volume": 92055.39881,
          "trades": 590,
          "taker_buy_base": 50275.49,
          "taker_buy_quote": 49398.30829
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.978,
          "high": 0.981,
          "low": 0.965,
          "close": 0.973,
          "volume": 27011.23,
          "close_time": 1769320799999,
          "quote_volume": 26270.30833,
          "trades": 217,
          "taker_buy_base": 11707.85,
          "taker_buy_quote": 11385.63709
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.972,
          "high": 0.974,
          "low": 0.962,
          "close": 0.97,
          "volume": 26826.75,
          "close_time": 1769324399999,
          "quote_volume": 26012.86607,
          "trades": 281,
          "taker_buy_base": 11243.26,
          "taker_buy_quote": 10907.0976
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.969,
          "high": 0.969,
          "low": 0.945,
          "close": 0.96,
          "volume": 77652.59,
          "close_time": 1769327999999,
          "quote_volume": 74064.29909,
          "trades": 578,
          "taker_buy_base": 27377.94,
          "taker_buy_quote": 26154.7407
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.961,
          "high": 0.965,
          "low": 0.952,
          "close": 0.954,
          "volume": 47816.79,
          "close_time": 1769331599999,
          "quote_volume": 45768.77232,
          "trades": 411,
          "taker_buy_base": 18186.26,
          "taker_buy_quote": 17407.84031
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.957,
          "high": 0.966,
          "low": 0.949,
          "close": 0.96,
          "volume": 29481.2,
          "close_time": 1769335199999,
          "quote_volume": 28246.78908,
          "trades": 377,
          "taker_buy_base": 11610.77,
          "taker_buy_quote": 11138.26425
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.963,
          "high": 0.968,
          "low": 0.95,
          "close": 0.953,
          "volume": 69989.03,
          "close_time": 1769338799999,
          "quote_volume": 67009.17076,
          "trades": 375,
          "taker_buy_base": 27058.73,
          "taker_buy_quote": 25951.46486
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.953,
          "high": 0.956,
          "low": 0.94,
          "close": 0.947,
          "volume": 39291.65,
          "close_time": 1769342399999,
          "quote_volume": 37257.15197,
          "trades": 389,
          "taker_buy_base": 12615.26,
          "taker_buy_quote": 11967.3745
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.945,
          "high": 0.946,
          "low": 0.927,
          "close": 0.933,
          "volume": 66862.51,
          "close_time": 1769345999999,
          "quote_volume": 62593.96541,
          "trades": 613,
          "taker_buy_base": 26156.3,
          "taker_buy_quote": 24493.73138
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.936,
          "high": 0.98,
          "low": 0.93,
          "close": 0.936,
          "volume": 103303.15,
          "close_time": 1769349599999,
          "quote_volume": 97834.82187,
          "trades": 858,
          "taker_buy_base": 46671.16,
          "taker_buy_quote": 44253.8121
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.935,
          "high": 0.938,
          "low": 0.918,
          "close": 0.921,
          "volume": 30259.28,
          "close_time": 1769353199999,
          "quote_volume": 28033.16572,
          "trades": 306,
          "taker_buy_base": 17371.17,
          "taker_buy_quote": 16080.98065
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.921,
          "high": 0.936,
          "low": 0.917,
          "close": 0.932,
          "volume": 26954.76,
          "close_time": 1769356799999,
          "quote_volume": 24982.85565,
          "trades": 255,
          "taker_buy_base": 13471.41,
          "taker_buy_quote": 12489.09248
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.932,
          "high": 0.933,
          "low": 0.908,
          "close": 0.924,
          "volume": 59305.42,
          "close_time": 1769360399999,
          "quote_volume": 54578.80023,
          "trades": 571,
          "taker_buy_base": 30303.45,
          "taker_buy_quote": 27909.47005
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.925,
          "high": 0.928,
          "low": 0.914,
          "close": 0.915,
          "volume": 26819.6,
          "close_time": 1769363999999,
          "quote_volume": 24662.82445,
          "trades": 317,
          "taker_buy_base": 12915.51,
          "taker_buy_quote": 11894.90614
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.913,
          "high": 0.93,
          "low": 0.91,
          "close": 0.922,
          "volume": 45782.7,
          "close_time": 1769367599999,
          "quote_volume": 42266.47788,
          "trades": 346,
          "taker_buy_base": 16865.86,
          "taker_buy_quote": 15569.31851
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.925,
          "high": 0.933,
          "low": 0.909,
          "close": 0.912,
          "volume": 29015.56,
          "close_time": 1769371199999,
          "quote_volume": 26773.38348,
          "trades": 344,
          "taker_buy_base": 14048.67,
          "taker_buy_quote": 12988.96444
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.91,
          "high": 0.912,
          "low": 0.893,
          "close": 0.894,
          "volume": 58038.82,
          "close_time": 1769374799999,
          "quote_volume": 52334.48019,
          "trades": 382,
          "taker_buy_base": 19690.4,
          "taker_buy_quote": 17773.88949
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.9,
          "high": 0.901,
          "low": 0.884,
          "close": 0.888,
          "volume": 35736.73,
          "close_time": 1769378399999,
          "quote_volume": 31863.23987,
          "trades": 245,
          "taker_buy_base": 17011.56,
          "taker_buy_quote": 15150.24309
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.889,
          "high": 0.891,
          "low": 0.875,
          "close": 0.879,
          "volume": 118757.74,
          "close_time": 1769381999999,
          "quote_volume": 104127.29114,
          "trades": 290,
          "taker_buy_base": 95996.85,
          "taker_buy_quote": 84099.23536
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.877,
          "high": 0.893,
          "low": 0.875,
          "close": 0.892,
          "volume": 26192.59,
          "close_time": 1769385599999,
          "quote_volume": 23167.20916,
          "trades": 151,
          "taker_buy_base": 13751.83,
          "taker_buy_quote": 12169.97724
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.886,
          "high": 0.9,
          "low": 0.858,
          "close": 0.862,
          "volume": 66182.11,
          "close_time": 1769389199999,
          "quote_volume": 57959.43139,
          "trades": 555,
          "taker_buy_base": 31463.75,
          "taker_buy_quote": 27587.79837
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.862,
          "high": 0.875,
          "low": 0.861,
          "close": 0.869,
          "volume": 46681.57,
          "close_time": 1769392799999,
          "quote_volume": 40522.14223,
          "trades": 401,
          "taker_buy_base": 20502.57,
          "taker_buy_quote": 17804.71816
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.872,
          "high": 0.929,
          "low": 0.868,
          "close": 0.913,
          "volume": 130608.42,
          "close_time": 1769396399999,
          "quote_volume": 118003.83538,
          "trades": 858,
          "taker_buy_base": 70251.17,
          "taker_buy_quote": 63541.92735
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.913,
          "high": 0.994,
          "low": 0.907,
          "close": 0.914,
          "volume": 145552.6,
          "close_time": 1769399999999,
          "quote_volume": 136723.08564,
          "trades": 1316,
          "taker_buy_base": 64140.43,
          "taker_buy_quote": 60324.81268
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.915,
          "high": 0.923,
          "low": 0.887,
          "close": 0.889,
          "volume": 96446.98,
          "close_time": 1769403599999,
          "quote_volume": 86951.95922,
          "trades": 597,
          "taker_buy_base": 40083.82,
          "taker_buy_quote": 36214.12626
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.89,
          "high": 0.903,
          "low": 0.88,
          "close": 0.902,
          "volume": 80659.96,
          "close_time": 1769407199999,
          "quote_volume": 71791.6678,
          "trades": 374,
          "taker_buy_base": 37419.38,
          "taker_buy_quote": 33340.44178
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.902,
          "high": 0.917,
          "low": 0.897,
          "close": 0.897,
          "volume": 91327.64,
          "close_time": 1769410799999,
          "quote_volume": 82744.24656,
          "trades": 421,
          "taker_buy_base": 38128.26,
          "taker_buy_quote": 34642.49117
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.896,
          "high": 0.907,
          "low": 0.892,
          "close": 0.892,
          "volume": 70769.62,
          "close_time": 1769414399999,
          "quote_volume": 63518.0148,
          "trades": 320,
          "taker_buy_base": 45055.27,
          "taker_buy_quote": 40416.12666
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.891,
          "high": 0.901,
          "low": 0.887,
          "close": 0.896,
          "volume": 29430.29,
          "close_time": 1769417999999,
          "quote_volume": 26298.37507,
          "trades": 216,
          "taker_buy_base": 12285.12,
          "taker_buy_quote": 10986.44464
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.896,
          "high": 0.903,
          "low": 0.891,
          "close": 0.901,
          "volume": 27539.37,
          "close_time": 1769421599999,
          "quote_volume": 24708.43006,
          "trades": 180,
          "taker_buy_base": 13947.99,
          "taker_buy_quote": 12515.04824
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.899,
          "high": 0.938,
          "low": 0.899,
          "close": 0.93,
          "volume": 37231.1,
          "close_time": 1769425199999,
          "quote_volume": 34213.06022,
          "trades": 265,
          "taker_buy_base": 18605.29,
          "taker_buy_quote": 17095.25862
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.93,
          "high": 0.937,
          "low": 0.913,
          "close": 0.918,
          "volume": 49996.9,
          "close_time": 1769428799999,
          "quote_volume": 46174.29828,
          "trades": 245,
          "taker_buy_base": 23575.97,
          "taker_buy_quote": 21779.81567
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.916,
          "high": 0.919,
          "low": 0.909,
          "close": 0.917,
          "volume": 12233.82,
          "close_time": 1769432399999,
          "quote_volume": 11190.37584,
          "trades": 119,
          "taker_buy_base": 5692.09,
          "taker_buy_quote": 5209.77519
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.919,
          "high": 0.926,
          "low": 0.903,
          "close": 0.904,
          "volume": 18740.41,
          "close_time": 1769435999999,
          "quote_volume": 17147.41601,
          "trades": 131,
          "taker_buy_base": 10850.24,
          "taker_buy_quote": 9935.4928
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.905,
          "high": 0.905,
          "low": 0.893,
          "close": 0.904,
          "volume": 34550.72,
          "close_time": 1769439599999,
          "quote_volume": 31091.4677,
          "trades": 277,
          "taker_buy_base": 16884.56,
          "taker_buy_quote": 15195.83961
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.906,
          "high": 0.917,
          "low": 0.902,
          "close": 0.909,
          "volume": 21874.11,
          "close_time": 1769443199999,
          "quote_volume": 19936.93516,
          "trades": 187,
          "taker_buy_base": 11182.81,
          "taker_buy_quote": 10191.76029
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.908,
          "high": 0.917,
          "low": 0.903,
          "close": 0.915,
          "volume": 17343.21,
          "close_time": 1769446799999,
          "quote_volume": 15771.57394,
          "trades": 143,
          "taker_buy_base": 8464.48,
          "taker_buy_quote": 7694.68959
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.915,
          "high": 0.927,
          "low": 0.911,
          "close": 0.912,
          "volume": 30442.96,
          "close_time": 1769450399999,
          "quote_volume": 27936.5339,
          "trades": 248,
          "taker_buy_base": 14137.8,
          "taker_buy_quote": 12989.84512
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.912,
          "high": 0.92,
          "low": 0.909,
          "close": 0.92,
          "volume": 17777.55,
          "close_time": 1769453999999,
          "quote_volume": 16258.54593,
          "trades": 116,
          "taker_buy_base": 10134.7,
          "taker_buy_quote": 9268.7382
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.921,
          "high": 0.935,
          "low": 0.92,
          "close": 0.928,
          "volume": 20985.67,
          "close_time": 1769457599999,
          "quote_volume": 19451.26574,
          "trades": 188,
          "taker_buy_base": 13102.0,
          "taker_buy_quote": 12152.07612
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.927,
          "high": 0.927,
          "low": 0.912,
          "close": 0.916,
          "volume": 22425.41,
          "close_time": 1769461199999,
          "quote_volume": 20609.43167,
          "trades": 159,
          "taker_buy_base": 11703.73,
          "taker_buy_quote": 10744.73847
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.915,
          "high": 0.924,
          "low": 0.907,
          "close": 0.924,
          "volume": 32719.9,
          "close_time": 1769464799999,
          "quote_volume": 29947.28521,
          "trades": 207,
          "taker_buy_base": 15471.3,
          "taker_buy_quote": 14162.75703
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.924,
          "high": 0.933,
          "low": 0.916,
          "close": 0.921,
          "volume": 23055.3,
          "close_time": 1769468399999,
          "quote_volume": 21288.9979,
          "trades": 199,
          "taker_buy_base": 12817.38,
          "taker_buy_quote": 11820.11037
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.922,
          "high": 0.928,
          "low": 0.911,
          "close": 0.912,
          "volume": 17122.5,
          "close_time": 1769471999999,
          "quote_volume": 15725.65032,
          "trades": 141,
          "taker_buy_base": 7227.75,
          "taker_buy_quote": 6648.98611
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.912,
          "high": 0.912,
          "low": 0.886,
          "close": 0.891,
          "volume": 24890.6,
          "close_time": 1769475599999,
          "quote_volume": 22265.85313,
          "trades": 176,
          "taker_buy_base": 11939.76,
          "taker_buy_quote": 10681.91419
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.892,
          "high": 0.896,
          "low": 0.891,
          "close": 0.895,
          "volume": 11354.46,
          "close_time": 1769479199999,
          "quote_volume": 10156.97037,
          "trades": 99,
          "taker_buy_base": 6855.27,
          "taker_buy_quote": 6127.63853
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.894,
          "high": 0.917,
          "low": 0.894,
          "close": 0.907,
          "volume": 13496.05,
          "close_time": 1769482799999,
          "quote_volume": 12224.76828,
          "trades": 132,
          "taker_buy_base": 7461.27,
          "taker_buy_quote": 6765.29451
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.906,
          "high": 0.918,
          "low": 0.9,
          "close": 0.902,
          "volume": 40535.57,
          "close_time": 1769486399999,
          "quote_volume": 36732.88372,
          "trades": 323,
          "taker_buy_base": 15264.2,
          "taker_buy_quote": 13833.51776
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.9,
          "high": 0.908,
          "low": 0.896,
          "close": 0.9,
          "volume": 23376.21,
          "close_time": 1769489999999,
          "quote_volume": 21038.83189,
          "trades": 155,
          "taker_buy_base": 9873.87,
          "taker_buy_quote": 8882.666
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.9,
          "high": 0.909,
          "low": 0.89,
          "close": 0.905,
          "volume": 32723.69,
          "close_time": 1769493599999,
          "quote_volume": 29406.78387,
          "trades": 178,
          "taker_buy_base": 15694.13,
          "taker_buy_quote": 14116.64101
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.904,
          "high": 0.915,
          "low": 0.891,
          "close": 0.891,
          "volume": 14737.14,
          "close_time": 1769497199999,
          "quote_volume": 13302.63796,
          "trades": 115,
          "taker_buy_base": 3979.62,
          "taker_buy_quote": 3578.6788
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.891,
          "high": 0.894,
          "low": 0.882,
          "close": 0.891,
          "volume": 22155.22,
          "close_time": 1769500799999,
          "quote_volume": 19718.95355,
          "trades": 153,
          "taker_buy_base": 10176.85,
          "taker_buy_quote": 9058.71195
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.892,
          "high": 0.895,
          "low": 0.886,
          "close": 0.889,
          "volume": 20592.56,
          "close_time": 1769504399999,
          "quote_volume": 18303.38194,
          "trades": 185,
          "taker_buy_base": 9975.77,
          "taker_buy_quote": 8867.96399
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.889,
          "high": 0.892,
          "low": 0.886,
          "close": 0.889,
          "volume": 10910.63,
          "close_time": 1769507999999,
          "quote_volume": 9703.86821,
          "trades": 109,
          "taker_buy_base": 5018.54,
          "taker_buy_quote": 4463.48726
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.889,
          "high": 0.89,
          "low": 0.848,
          "close": 0.853,
          "volume": 94046.42,
          "close_time": 1769511599999,
          "quote_volume": 81941.98173,
          "trades": 457,
          "taker_buy_base": 35615.38,
          "taker_buy_quote": 30946.37429
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.854,
          "high": 0.86,
          "low": 0.853,
          "close": 0.856,
          "volume": 27260.43,
          "close_time": 1769515199999,
          "quote_volume": 23331.8954,
          "trades": 188,
          "taker_buy_base": 12227.43,
          "taker_buy_quote": 10468.53774
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.855,
          "high": 0.859,
          "low": 0.846,
          "close": 0.85,
          "volume": 43327.23,
          "close_time": 1769518799999,
          "quote_volume": 37001.97398,
          "trades": 239,
          "taker_buy_base": 25797.11,
          "taker_buy_quote": 22044.17748
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.851,
          "high": 0.854,
          "low": 0.846,
          "close": 0.851,
          "volume": 29014.9,
          "close_time": 1769522399999,
          "quote_volume": 24643.64557,
          "trades": 199,
          "taker_buy_base": 10980.64,
          "taker_buy_quote": 9327.55489
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.851,
          "high": 0.855,
          "low": 0.843,
          "close": 0.844,
          "volume": 26351.11,
          "close_time": 1769525999999,
          "quote_volume": 22373.65999,
          "trades": 227,
          "taker_buy_base": 13910.56,
          "taker_buy_quote": 11818.1377
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.843,
          "high": 0.845,
          "low": 0.83,
          "close": 0.839,
          "volume": 71588.69,
          "close_time": 1769529599999,
          "quote_volume": 59937.39431,
          "trades": 423,
          "taker_buy_base": 32543.16,
          "taker_buy_quote": 27245.16579
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.839,
          "high": 0.857,
          "low": 0.839,
          "close": 0.856,
          "volume": 36018.78,
          "close_time": 1769533199999,
          "quote_volume": 30592.3203,
          "trades": 318,
          "taker_buy_base": 19286.32,
          "taker_buy_quote": 16364.12011
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.856,
          "high": 0.856,
          "low": 0.834,
          "close": 0.834,
          "volume": 30251.33,
          "close_time": 1769536799999,
          "quote_volume": 25546.08364,
          "trades": 261,
          "taker_buy_base": 15792.86,
          "taker_buy_quote": 13338.59336
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.834,
          "high": 0.847,
          "low": 0.832,
          "close": 0.846,
          "volume": 27588.51,
          "close_time": 1769540399999,
          "quote_volume": 23079.24545,
          "trades": 199,
          "taker_buy_base": 12428.88,
          "taker_buy_quote": 10392.6793
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.846,
          "high": 0.848,
          "low": 0.841,
          "close": 0.843,
          "volume": 38153.48,
          "close_time": 1769543999999,
          "quote_volume": 32209.97116,
          "trades": 144,
          "taker_buy_base": 25156.63,
          "taker_buy_quote": 21239.42182
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.844,
          "high": 0.85,
          "low": 0.844,
          "close": 0.85,
          "volume": 18602.55,
          "close_time": 1769547599999,
          "quote_volume": 15749.99265,
          "trades": 129,
          "taker_buy_base": 9574.27,
          "taker_buy_quote": 8109.89445
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.85,
          "high": 0.854,
          "low": 0.847,
          "close": 0.847,
          "volume": 22334.62,
          "close_time": 1769551199999,
          "quote_volume": 19009.51923,
          "trades": 161,
          "taker_buy_base": 12919.14,
          "taker_buy_quote": 11003.61425
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.849,
          "high": 0.851,
          "low": 0.842,
          "close": 0.847,
          "volume": 13614.43,
          "close_time": 1769554799999,
          "quote_volume": 11521.82013,
          "trades": 107,
          "taker_buy_base": 6607.15,
          "taker_buy_quote": 5589.52853
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.846,
          "high": 0.849,
          "low": 0.843,
          "close": 0.845,
          "volume": 14157.92,
          "close_time": 1769558399999,
          "quote_volume": 11966.7237,
          "trades": 110,
          "taker_buy_base": 9085.25,
          "taker_buy_quote": 7681.19509
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.844,
          "high": 0.854,
          "low": 0.84,
          "close": 0.85,
          "volume": 33913.96,
          "close_time": 1769561999999,
          "quote_volume": 28715.7664,
          "trades": 243,
          "taker_buy_base": 17642.87,
          "taker_buy_quote": 14962.81701
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.849,
          "high": 0.851,
          "low": 0.839,
          "close": 0.848,
          "volume": 27871.51,
          "close_time": 1769565599999,
          "quote_volume": 23595.40135,
          "trades": 229,
          "taker_buy_base": 11143.74,
          "taker_buy_quote": 9435.07455
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.848,
          "high": 0.853,
          "low": 0.844,
          "close": 0.845,
          "volume": 19378.97,
          "close_time": 1769569199999,
          "quote_volume": 16406.01766,
          "trades": 139,
          "taker_buy_base": 11140.19,
          "taker_buy_quote": 9440.0174
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.845,
          "high": 0.846,
          "low": 0.827,
          "close": 0.829,
          "volume": 37985.74,
          "close_time": 1769572799999,
          "quote_volume": 31737.92438,
          "trades": 256,
          "taker_buy_base": 18427.86,
          "taker_buy_quote": 15423.19142
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.828,
          "high": 0.832,
          "low": 0.823,
          "close": 0.829,
          "volume": 30302.35,
          "close_time": 1769576399999,
          "quote_volume": 25062.48762,
          "trades": 214,
          "taker_buy_base": 15113.48,
          "taker_buy_quote": 12504.74914
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.83,
          "high": 0.833,
          "low": 0.827,
          "close": 0.831,
          "volume": 19613.14,
          "close_time": 1769579999999,
          "quote_volume": 16262.59683,
          "trades": 150,
          "taker_buy_base": 7705.65,
          "taker_buy_quote": 6390.32845
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.831,
          "high": 0.834,
          "low": 0.825,
          "close": 0.827,
          "volume": 20081.42,
          "close_time": 1769583599999,
          "quote_volume": 16670.71999,
          "trades": 159,
          "taker_buy_base": 11090.54,
          "taker_buy_quote": 9210.82748
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.828,
          "high": 0.84,
          "low": 0.826,
          "close": 0.833,
          "volume": 31760.97,
          "close_time": 1769587199999,
          "quote_volume": 26515.35058,
          "trades": 202,
          "taker_buy_base": 21393.16,
          "taker_buy_quote": 17856.44485
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.833,
          "high": 0.833,
          "low": 0.822,
          "close": 0.827,
          "volume": 22548.06,
          "close_time": 1769590799999,
          "quote_volume": 18643.87596,
          "trades": 162,
          "taker_buy_base": 11700.06,
          "taker_buy_quote": 9676.14516
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.826,
          "high": 0.845,
          "low": 0.826,
          "close": 0.844,
          "volume": 34161.32,
          "close_time": 1769594399999,
          "quote_volume": 28510.4758,
          "trades": 234,
          "taker_buy_base": 19953.49,
          "taker_buy_quote": 16651.00755
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.845,
          "high": 0.849,
          "low": 0.837,
          "close": 0.837,
          "volume": 31496.55,
          "close_time": 1769597999999,
          "quote_volume": 26531.49459,
          "trades": 211,
          "taker_buy_base": 14815.23,
          "taker_buy_quote": 12481.09917
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.837,
          "high": 0.84,
          "low": 0.828,
          "close": 0.835,
          "volume": 18623.3,
          "close_time": 1769601599999,
          "quote_volume": 15522.62678,
          "trades": 211,
          "taker_buy_base": 10287.32,
          "taker_buy_quote": 8575.32889
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.835,
          "high": 0.845,
          "low": 0.832,
          "close": 0.841,
          "volume": 26915.16,
          "close_time": 1769605199999,
          "quote_volume": 22562.42034,
          "trades": 231,
          "taker_buy_base": 14570.26,
          "taker_buy_quote": 12212.98919
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.841,
          "high": 0.854,
          "low": 0.841,
          "close": 0.844,
          "volume": 43914.98,
          "close_time": 1769608799999,
          "quote_volume": 37255.83019,
          "trades": 327,
          "taker_buy_base": 21648.38,
          "taker_buy_quote": 18351.77218
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.845,
          "high": 0.885,
          "low": 0.845,
          "close": 0.862,
          "volume": 109042.11,
          "close_time": 1769612399999,
          "quote_volume": 94439.68166,
          "trades": 837,
          "taker_buy_base": 58092.58,
          "taker_buy_quote": 50350.69199
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.862,
          "high": 0.862,
          "low": 0.806,
          "close": 0.814,
          "volume": 154518.86,
          "close_time": 1769615999999,
          "quote_volume": 127759.67432,
          "trades": 1173,
          "taker_buy_base": 73670.84,
          "taker_buy_quote": 60788.5786
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.816,
          "high": 0.825,
          "low": 0.808,
          "close": 0.818,
          "volume": 55409.55,
          "close_time": 1769619599999,
          "quote_volume": 45166.12828,
          "trades": 366,
          "taker_buy_base": 26034.74,
          "taker_buy_quote": 21243.46796
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.817,
          "high": 0.825,
          "low": 0.813,
          "close": 0.821,
          "volume": 51224.91,
          "close_time": 1769623199999,
          "quote_volume": 41864.94064,
          "trades": 364,
          "taker_buy_base": 21520.2,
          "taker_buy_quote": 17604.05224
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.819,
          "high": 0.824,
          "low": 0.817,
          "close": 0.82,
          "volume": 15442.34,
          "close_time": 1769626799999,
          "quote_volume": 12655.00634,
          "trades": 166,
          "taker_buy_base": 9264.31,
          "taker_buy_quote": 7594.2136
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.819,
          "high": 0.826,
          "low": 0.814,
          "close": 0.82,
          "volume": 23285.34,
          "close_time": 1769630399999,
          "quote_volume": 19118.77879,
          "trades": 248,
          "taker_buy_base": 10838.22,
          "taker_buy_quote": 8906.07026
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.819,
          "high": 0.821,
          "low": 0.813,
          "close": 0.815,
          "volume": 17171.59,
          "close_time": 1769633999999,
          "quote_volume": 14037.72185,
          "trades": 180,
          "taker_buy_base": 7114.93,
          "taker_buy_quote": 5815.20507
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.815,
          "high": 0.816,
          "low": 0.808,
          "close": 0.812,
          "volume": 12071.26,
          "close_time": 1769637599999,
          "quote_volume": 9807.60796,
          "trades": 152,
          "taker_buy_base": 7557.28,
          "taker_buy_quote": 6140.0922
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.812,
          "high": 0.815,
          "low": 0.806,
          "close": 0.813,
          "volume": 38907.25,
          "close_time": 1769641199999,
          "quote_volume": 31543.98462,
          "trades": 194,
          "taker_buy_base": 21669.98,
          "taker_buy_quote": 17575.14455
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.815,
          "high": 0.815,
          "low": 0.803,
          "close": 0.809,
          "volume": 18265.99,
          "close_time": 1769644799999,
          "quote_volume": 14757.10178,
          "trades": 149,
          "taker_buy_base": 12227.58,
          "taker_buy_quote": 9883.12118
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.807,
          "high": 0.807,
          "low": 0.797,
          "close": 0.801,
          "volume": 53945.49,
          "close_time": 1769648399999,
          "quote_volume": 43180.03792,
          "trades": 164,
          "taker_buy_base": 19084.71,
          "taker_buy_quote": 15287.09867
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.802,
          "high": 0.806,
          "low": 0.791,
          "close": 0.795,
          "volume": 38613.8,
          "close_time": 1769651999999,
          "quote_volume": 30756.65397,
          "trades": 211,
          "taker_buy_base": 11860.31,
          "taker_buy_quote": 9476.78007
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.795,
          "high": 0.799,
          "low": 0.778,
          "close": 0.785,
          "volume": 67702.7,
          "close_time": 1769655599999,
          "quote_volume": 53441.03686,
          "trades": 367,
          "taker_buy_base": 28508.22,
          "taker_buy_quote": 22484.01507
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.784,
          "high": 0.797,
          "low": 0.782,
          "close": 0.785,
          "volume": 28792.12,
          "close_time": 1769659199999,
          "quote_volume": 22703.82236,
          "trades": 218,
          "taker_buy_base": 15072.73,
          "taker_buy_quote": 11886.36729
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.784,
          "high": 0.787,
          "low": 0.78,
          "close": 0.784,
          "volume": 41470.35,
          "close_time": 1769662799999,
          "quote_volume": 32455.38596,
          "trades": 163,
          "taker_buy_base": 23278.21,
          "taker_buy_quote": 18212.43148
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.782,
          "high": 0.787,
          "low": 0.775,
          "close": 0.779,
          "volume": 37841.47,
          "close_time": 1769666399999,
          "quote_volume": 29557.75615,
          "trades": 219,
          "taker_buy_base": 12744.82,
          "taker_buy_quote": 9952.68342
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.779,
          "high": 0.782,
          "low": 0.776,
          "close": 0.779,
          "volume": 28428.22,
          "close_time": 1769669999999,
          "quote_volume": 22145.77883,
          "trades": 168,
          "taker_buy_base": 11313.29,
          "taker_buy_quote": 8814.13504
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.779,
          "high": 0.786,
          "low": 0.777,
          "close": 0.778,
          "volume": 42255.64,
          "close_time": 1769673599999,
          "quote_volume": 33003.39601,
          "trades": 272,
          "taker_buy_base": 16768.97,
          "taker_buy_quote": 13100.95596
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.78,
          "high": 0.783,
          "low": 0.773,
          "close": 0.773,
          "volume": 28189.27,
          "close_time": 1769677199999,
          "quote_volume": 21909.83853,
          "trades": 195,
          "taker_buy_base": 14083.42,
          "taker_buy_quote": 10945.19537
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.774,
          "high": 0.775,
          "low": 0.77,
          "close": 0.772,
          "volume": 28483.81,
          "close_time": 1769680799999,
          "quote_volume": 22005.65958,
          "trades": 178,
          "taker_buy_base": 16168.64,
          "taker_buy_quote": 12487.65159
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.771,
          "high": 0.775,
          "low": 0.768,
          "close": 0.77,
          "volume": 41731.15,
          "close_time": 1769684399999,
          "quote_volume": 32197.33186,
          "trades": 433,
          "taker_buy_base": 22488.13,
          "taker_buy_quote": 17360.84165
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.77,
          "high": 0.77,
          "low": 0.759,
          "close": 0.76,
          "volume": 71753.33,
          "close_time": 1769687999999,
          "quote_volume": 54718.43869,
          "trades": 345,
          "taker_buy_base": 29072.96,
          "taker_buy_quote": 22170.87269
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.759,
          "high": 0.767,
          "low": 0.759,
          "close": 0.765,
          "volume": 52905.16,
          "close_time": 1769691599999,
          "quote_volume": 40335.05653,
          "trades": 342,
          "taker_buy_base": 29889.16,
          "taker_buy_quote": 22787.15746
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.765,
          "high": 0.771,
          "low": 0.765,
          "close": 0.765,
          "volume": 25533.79,
          "close_time": 1769695199999,
          "quote_volume": 19614.85025,
          "trades": 169,
          "taker_buy_base": 10568.24,
          "taker_buy_quote": 8116.56716
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.766,
          "high": 0.767,
          "low": 0.741,
          "close": 0.745,
          "volume": 68517.11,
          "close_time": 1769698799999,
          "quote_volume": 51655.15314,
          "trades": 470,
          "taker_buy_base": 39896.29,
          "taker_buy_quote": 30086.07651
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.745,
          "high": 0.745,
          "low": 0.726,
          "close": 0.737,
          "volume": 83875.64,
          "close_time": 1769702399999,
          "quote_volume": 61859.30492,
          "trades": 518,
          "taker_buy_base": 30788.43,
          "taker_buy_quote": 22708.93116
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.735,
          "high": 0.74,
          "low": 0.729,
          "close": 0.74,
          "volume": 32804.26,
          "close_time": 1769705999999,
          "quote_volume": 24069.78506,
          "trades": 210,
          "taker_buy_base": 22652.64,
          "taker_buy_quote": 16622.18816
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.742,
          "high": 0.749,
          "low": 0.73,
          "close": 0.734,
          "volume": 34734.97,
          "close_time": 1769709599999,
          "quote_volume": 25743.81525,
          "trades": 294,
          "taker_buy_base": 17656.73,
          "taker_buy_quote": 13077.65914
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.734,
          "high": 0.744,
          "low": 0.727,
          "close": 0.732,
          "volume": 82114.15,
          "close_time": 1769713199999,
          "quote_volume": 60397.43984,
          "trades": 516,
          "taker_buy_base": 45907.27,
          "taker_buy_quote": 33814.59744
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.73,
          "high": 0.731,
          "low": 0.719,
          "close": 0.729,
          "volume": 64951.19,
          "close_time": 1769716799999,
          "quote_volume": 47171.81787,
          "trades": 308,
          "taker_buy_base": 32564.49,
          "taker_buy_quote": 23655.73519
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.729,
          "high": 0.734,
          "low": 0.726,
          "close": 0.733,
          "volume": 42857.92,
          "close_time": 1769720399999,
          "quote_volume": 31304.49989,
          "trades": 233,
          "taker_buy_base": 23405.52,
          "taker_buy_quote": 17099.70696
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.733,
          "high": 0.738,
          "low": 0.731,
          "close": 0.736,
          "volume": 43241.25,
          "close_time": 1769723999999,
          "quote_volume": 31765.50756,
          "trades": 274,
          "taker_buy_base": 22177.86,
          "taker_buy_quote": 16299.00013
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.735,
          "high": 0.74,
          "low": 0.735,
          "close": 0.738,
          "volume": 17199.12,
          "close_time": 1769727599999,
          "quote_volume": 12672.97446,
          "trades": 116,
          "taker_buy_base": 9198.28,
          "taker_buy_quote": 6777.76462
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.732,
          "high": 0.735,
          "low": 0.729,
          "close": 0.729,
          "volume": 20827.26,
          "close_time": 1769731199999,
          "quote_volume": 15242.68742,
          "trades": 123,
          "taker_buy_base": 10569.44,
          "taker_buy_quote": 7732.59729
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.73,
          "high": 0.733,
          "low": 0.726,
          "close": 0.732,
          "volume": 53304.02,
          "close_time": 1769734799999,
          "quote_volume": 38886.85233,
          "trades": 289,
          "taker_buy_base": 27073.39,
          "taker_buy_quote": 19748.09107
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.733,
          "high": 0.782,
          "low": 0.732,
          "close": 0.769,
          "volume": 172288.26,
          "close_time": 1769738399999,
          "quote_volume": 131369.35715,
          "trades": 1827,
          "taker_buy_base": 98329.38,
          "taker_buy_quote": 75055.03862
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.768,
          "high": 0.779,
          "low": 0.737,
          "close": 0.748,
          "volume": 108035.65,
          "close_time": 1769741999999,
          "quote_volume": 82113.06494,
          "trades": 672,
          "taker_buy_base": 55745.07,
          "taker_buy_quote": 42394.86922
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.748,
          "high": 0.773,
          "low": 0.748,
          "close": 0.771,
          "volume": 49950.27,
          "close_time": 1769745599999,
          "quote_volume": 38069.89936,
          "trades": 294,
          "taker_buy_base": 31249.48,
          "taker_buy_quote": 23828.48248
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.769,
          "high": 0.867,
          "low": 0.765,
          "close": 0.843,
          "volume": 374588.61,
          "close_time": 1769749199999,
          "quote_volume": 309865.73908,
          "trades": 2790,
          "taker_buy_base": 191474.21,
          "taker_buy_quote": 157972.72656
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.84,
          "high": 0.842,
          "low": 0.791,
          "close": 0.829,
          "volume": 138422.18,
          "close_time": 1769752799999,
          "quote_volume": 112611.10476,
          "trades": 734,
          "taker_buy_base": 71134.57,
          "taker_buy_quote": 57741.02987
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.828,
          "high": 0.868,
          "low": 0.81,
          "close": 0.842,
          "volume": 306108.29,
          "close_time": 1769756399999,
          "quote_volume": 256014.50053,
          "trades": 2787,
          "taker_buy_base": 134619.45,
          "taker_buy_quote": 112653.69451
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.841,
          "high": 0.855,
          "low": 0.813,
          "close": 0.833,
          "volume": 212633.96,
          "close_time": 1769759999999,
          "quote_volume": 175948.43299,
          "trades": 2015,
          "taker_buy_base": 112199.71,
          "taker_buy_quote": 92848.71858
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.832,
          "high": 0.832,
          "low": 0.807,
          "close": 0.818,
          "volume": 186375.71,
          "close_time": 1769763599999,
          "quote_volume": 152617.66081,
          "trades": 1261,
          "taker_buy_base": 96792.25,
          "taker_buy_quote": 79295.32958
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.818,
          "high": 0.824,
          "low": 0.803,
          "close": 0.814,
          "volume": 148570.2,
          "close_time": 1769767199999,
          "quote_volume": 120937.86665,
          "trades": 947,
          "taker_buy_base": 67676.51,
          "taker_buy_quote": 55135.25507
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.813,
          "high": 0.832,
          "low": 0.806,
          "close": 0.828,
          "volume": 159888.27,
          "close_time": 1769770799999,
          "quote_volume": 130885.76584,
          "trades": 1071,
          "taker_buy_base": 66839.87,
          "taker_buy_quote": 54731.58651
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.829,
          "high": 0.851,
          "low": 0.824,
          "close": 0.829,
          "volume": 168805.56,
          "close_time": 1769774399999,
          "quote_volume": 141358.41215,
          "trades": 1339,
          "taker_buy_base": 79105.03,
          "taker_buy_quote": 66263.74742
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.828,
          "high": 0.894,
          "low": 0.822,
          "close": 0.823,
          "volume": 461195.26,
          "close_time": 1769777999999,
          "quote_volume": 394755.5991,
          "trades": 3239,
          "taker_buy_base": 235907.94,
          "taker_buy_quote": 202010.18
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.823,
          "high": 0.886,
          "low": 0.823,
          "close": 0.849,
          "volume": 235720.23,
          "close_time": 1769781599999,
          "quote_volume": 201860.39265,
          "trades": 1780,
          "taker_buy_base": 118789.14,
          "taker_buy_quote": 101734.15321
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.851,
          "high": 0.859,
          "low": 0.828,
          "close": 0.837,
          "volume": 137601.32,
          "close_time": 1769785199999,
          "quote_volume": 115600.63853,
          "trades": 963,
          "taker_buy_base": 66823.37,
          "taker_buy_quote": 56101.26756
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.84,
          "high": 0.849,
          "low": 0.813,
          "close": 0.824,
          "volume": 160154.75,
          "close_time": 1769788799999,
          "quote_volume": 132482.54642,
          "trades": 1078,
          "taker_buy_base": 67416.25,
          "taker_buy_quote": 55682.69098
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.822,
          "high": 0.832,
          "low": 0.815,
          "close": 0.826,
          "volume": 62306.04,
          "close_time": 1769792399999,
          "quote_volume": 51341.75625,
          "trades": 503,
          "taker_buy_base": 28034.3,
          "taker_buy_quote": 23120.90057
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.828,
          "high": 0.831,
          "low": 0.808,
          "close": 0.82,
          "volume": 56763.27,
          "close_time": 1769795999999,
          "quote_volume": 46422.09928,
          "trades": 476,
          "taker_buy_base": 27717.06,
          "taker_buy_quote": 22680.74742
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.822,
          "high": 0.836,
          "low": 0.806,
          "close": 0.835,
          "volume": 85394.03,
          "close_time": 1769799599999,
          "quote_volume": 69949.10442,
          "trades": 512,
          "taker_buy_base": 47866.32,
          "taker_buy_quote": 39292.02314
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.836,
          "high": 0.856,
          "low": 0.823,
          "close": 0.827,
          "volume": 139555.13,
          "close_time": 1769803199999,
          "quote_volume": 116653.15552,
          "trades": 756,
          "taker_buy_base": 54659.38,
          "taker_buy_quote": 45782.48113
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.826,
          "high": 0.832,
          "low": 0.812,
          "close": 0.828,
          "volume": 108089.55,
          "close_time": 1769806799999,
          "quote_volume": 89188.93856,
          "trades": 670,
          "taker_buy_base": 55335.27,
          "taker_buy_quote": 45688.97342
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.829,
          "high": 0.866,
          "low": 0.829,
          "close": 0.847,
          "volume": 124724.81,
          "close_time": 1769810399999,
          "quote_volume": 105758.63087,
          "trades": 775,
          "taker_buy_base": 63137.4,
          "taker_buy_quote": 53540.22395
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.847,
          "high": 0.848,
          "low": 0.832,
          "close": 0.838,
          "volume": 43304.47,
          "close_time": 1769813999999,
          "quote_volume": 36404.12545,
          "trades": 366,
          "taker_buy_base": 14406.78,
          "taker_buy_quote": 12110.70766
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.836,
          "high": 0.853,
          "low": 0.827,
          "close": 0.847,
          "volume": 78812.78,
          "close_time": 1769817599999,
          "quote_volume": 66437.3644,
          "trades": 422,
          "taker_buy_base": 41680.92,
          "taker_buy_quote": 35182.33556
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.846,
          "high": 0.89,
          "low": 0.814,
          "close": 0.832,
          "volume": 448729.71,
          "close_time": 1769821199999,
          "quote_volume": 386014.92035,
          "trades": 2825,
          "taker_buy_base": 228151.56,
          "taker_buy_quote": 196450.66216
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.832,
          "high": 0.834,
          "low": 0.786,
          "close": 0.788,
          "volume": 135629.44,
          "close_time": 1769824799999,
          "quote_volume": 110711.83805,
          "trades": 745,
          "taker_buy_base": 60436.25,
          "taker_buy_quote": 49467.07142
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.788,
          "high": 0.793,
          "low": 0.778,
          "close": 0.788,
          "volume": 53663.68,
          "close_time": 1769828399999,
          "quote_volume": 42146.09669,
          "trades": 467,
          "taker_buy_base": 26901.47,
          "taker_buy_quote": 21125.60194
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.787,
          "high": 0.795,
          "low": 0.784,
          "close": 0.788,
          "volume": 48150.75,
          "close_time": 1769831999999,
          "quote_volume": 38117.40913,
          "trades": 401,
          "taker_buy_base": 23952.07,
          "taker_buy_quote": 18961.9353
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.786,
          "high": 0.79,
          "low": 0.769,
          "close": 0.772,
          "volume": 65573.58,
          "close_time": 1769835599999,
          "quote_volume": 51198.76033,
          "trades": 426,
          "taker_buy_base": 30198.07,
          "taker_buy_quote": 23593.16622
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.772,
          "high": 0.786,
          "low": 0.77,
          "close": 0.783,
          "volume": 50772.0,
          "close_time": 1769839199999,
          "quote_volume": 39479.34102,
          "trades": 295,
          "taker_buy_base": 27681.35,
          "taker_buy_quote": 21519.96046
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.782,
          "high": 0.782,
          "low": 0.765,
          "close": 0.771,
          "volume": 53188.25,
          "close_time": 1769842799999,
          "quote_volume": 40998.753,
          "trades": 390,
          "taker_buy_base": 27444.32,
          "taker_buy_quote": 21140.66339
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.771,
          "high": 0.772,
          "low": 0.764,
          "close": 0.766,
          "volume": 53536.88,
          "close_time": 1769846399999,
          "quote_volume": 41077.53498,
          "trades": 338,
          "taker_buy_base": 24969.49,
          "taker_buy_quote": 19155.32902
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.766,
          "high": 0.768,
          "low": 0.748,
          "close": 0.752,
          "volume": 67836.92,
          "close_time": 1769849999999,
          "quote_volume": 51249.20323,
          "trades": 521,
          "taker_buy_base": 26244.73,
          "taker_buy_quote": 19818.64733
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.752,
          "high": 0.757,
          "low": 0.75,
          "close": 0.752,
          "volume": 28650.11,
          "close_time": 1769853599999,
          "quote_volume": 21574.16451,
          "trades": 234,
          "taker_buy_base": 14330.12,
          "taker_buy_quote": 10787.96961
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.752,
          "high": 0.756,
          "low": 0.749,
          "close": 0.752,
          "volume": 47535.37,
          "close_time": 1769857199999,
          "quote_volume": 35756.02635,
          "trades": 280,
          "taker_buy_base": 21922.31,
          "taker_buy_quote": 16492.51144
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.751,
          "high": 0.751,
          "low": 0.744,
          "close": 0.748,
          "volume": 47221.66,
          "close_time": 1769860799999,
          "quote_volume": 35311.19005,
          "trades": 364,
          "taker_buy_base": 24875.5,
          "taker_buy_quote": 18608.4813
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.747,
          "high": 0.75,
          "low": 0.734,
          "close": 0.734,
          "volume": 87589.85,
          "close_time": 1769864399999,
          "quote_volume": 64943.78709,
          "trades": 522,
          "taker_buy_base": 41624.06,
          "taker_buy_quote": 30931.66031
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.734,
          "high": 0.736,
          "low": 0.724,
          "close": 0.73,
          "volume": 82953.17,
          "close_time": 1769867999999,
          "quote_volume": 60552.88194,
          "trades": 440,
          "taker_buy_base": 45622.56,
          "taker_buy_quote": 33304.79177
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.73,
          "high": 0.735,
          "low": 0.708,
          "close": 0.723,
          "volume": 123186.49,
          "close_time": 1769871599999,
          "quote_volume": 88713.60258,
          "trades": 876,
          "taker_buy_base": 57671.69,
          "taker_buy_quote": 41553.08211
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.725,
          "high": 0.731,
          "low": 0.723,
          "close": 0.725,
          "volume": 50105.71,
          "close_time": 1769875199999,
          "quote_volume": 36411.41187,
          "trades": 431,
          "taker_buy_base": 28062.93,
          "taker_buy_quote": 20399.83962
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.725,
          "high": 0.751,
          "low": 0.713,
          "close": 0.733,
          "volume": 69341.23,
          "close_time": 1769878799999,
          "quote_volume": 50874.40368,
          "trades": 614,
          "taker_buy_base": 38765.88,
          "taker_buy_quote": 28550.88783
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.733,
          "high": 0.736,
          "low": 0.697,
          "close": 0.709,
          "volume": 201337.96,
          "close_time": 1769882399999,
          "quote_volume": 143755.86761,
          "trades": 1323,
          "taker_buy_base": 96325.75,
          "taker_buy_quote": 68812.20538
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.71,
          "high": 0.731,
          "low": 0.682,
          "close": 0.726,
          "volume": 138562.95,
          "close_time": 1769885999999,
          "quote_volume": 97732.94649,
          "trades": 1157,
          "taker_buy_base": 58491.49,
          "taker_buy_quote": 41260.69019
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.725,
          "high": 0.734,
          "low": 0.711,
          "close": 0.715,
          "volume": 81441.59,
          "close_time": 1769889599999,
          "quote_volume": 58976.21453,
          "trades": 618,
          "taker_buy_base": 47626.34,
          "taker_buy_quote": 34484.59632
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.715,
          "high": 0.715,
          "low": 0.7,
          "close": 0.707,
          "volume": 91203.72,
          "close_time": 1769893199999,
          "quote_volume": 64354.37116,
          "trades": 381,
          "taker_buy_base": 41637.28,
          "taker_buy_quote": 29454.83613
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.706,
          "high": 0.714,
          "low": 0.701,
          "close": 0.713,
          "volume": 35049.64,
          "close_time": 1769896799999,
          "quote_volume": 24806.8214,
          "trades": 223,
          "taker_buy_base": 21267.33,
          "taker_buy_quote": 15038.51203
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.712,
          "high": 0.734,
          "low": 0.711,
          "close": 0.733,
          "volume": 26033.17,
          "close_time": 1769900399999,
          "quote_volume": 18725.51733,
          "trades": 137,
          "taker_buy_base": 18853.06,
          "taker_buy_quote": 13561.81747
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.734,
          "high": 0.752,
          "low": 0.724,
          "close": 0.748,
          "volume": 76677.02,
          "close_time": 1769903999999,
          "quote_volume": 56942.86378,
          "trades": 404,
          "taker_buy_base": 41831.52,
          "taker_buy_quote": 31070.03181
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.746,
          "high": 0.746,
          "low": 0.71,
          "close": 0.713,
          "volume": 92826.5,
          "close_time": 1769907599999,
          "quote_volume": 67185.05348,
          "trades": 571,
          "taker_buy_base": 36494.91,
          "taker_buy_quote": 26428.27041
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.714,
          "high": 0.714,
          "low": 0.704,
          "close": 0.705,
          "volume": 72509.63,
          "close_time": 1769911199999,
          "quote_volume": 51265.75965,
          "trades": 509,
          "taker_buy_base": 30254.02,
          "taker_buy_quote": 21395.94086
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.707,
          "high": 0.717,
          "low": 0.703,
          "close": 0.705,
          "volume": 55683.52,
          "close_time": 1769914799999,
          "quote_volume": 39484.59376,
          "trades": 298,
          "taker_buy_base": 20445.59,
          "taker_buy_quote": 14515.52092
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.705,
          "high": 0.712,
          "low": 0.691,
          "close": 0.705,
          "volume": 96700.2,
          "close_time": 1769918399999,
          "quote_volume": 67723.91433,
          "trades": 432,
          "taker_buy_base": 39677.4,
          "taker_buy_quote": 27821.5206
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.704,
          "high": 0.71,
          "low": 0.701,
          "close": 0.704,
          "volume": 48151.4,
          "close_time": 1769921999999,
          "quote_volume": 33969.81802,
          "trades": 207,
          "taker_buy_base": 25683.09,
          "taker_buy_quote": 18139.14388
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.705,
          "high": 0.708,
          "low": 0.692,
          "close": 0.692,
          "volume": 81579.25,
          "close_time": 1769925599999,
          "quote_volume": 57079.84952,
          "trades": 330,
          "taker_buy_base": 22510.54,
          "taker_buy_quote": 15753.6444
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.693,
          "high": 0.703,
          "low": 0.693,
          "close": 0.699,
          "volume": 52933.96,
          "close_time": 1769929199999,
          "quote_volume": 36954.80623,
          "trades": 170,
          "taker_buy_base": 34085.55,
          "taker_buy_quote": 23805.49834
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.698,
          "high": 0.706,
          "low": 0.693,
          "close": 0.705,
          "volume": 27874.54,
          "close_time": 1769932799999,
          "quote_volume": 19484.41676,
          "trades": 173,
          "taker_buy_base": 17315.59,
          "taker_buy_quote": 12128.68499
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.705,
          "high": 0.707,
          "low": 0.699,
          "close": 0.703,
          "volume": 16854.76,
          "close_time": 1769936399999,
          "quote_volume": 11858.74948,
          "trades": 198,
          "taker_buy_base": 7362.31,
          "taker_buy_quote": 5179.5334
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.702,
          "high": 0.707,
          "low": 0.695,
          "close": 0.703,
          "volume": 19736.67,
          "close_time": 1769939999999,
          "quote_volume": 13840.81219,
          "trades": 133,
          "taker_buy_base": 10107.73,
          "taker_buy_quote": 7089.98505
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.701,
          "high": 0.703,
          "low": 0.68,
          "close": 0.681,
          "volume": 103578.74,
          "close_time": 1769943599999,
          "quote_volume": 71042.76246,
          "trades": 441,
          "taker_buy_base": 28672.7,
          "taker_buy_quote": 19657.44359
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.681,
          "high": 0.688,
          "low": 0.678,
          "close": 0.682,
          "volume": 59950.37,
          "close_time": 1769947199999,
          "quote_volume": 40820.65195,
          "trades": 355,
          "taker_buy_base": 28737.95,
          "taker_buy_quote": 19575.09757
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.682,
          "high": 0.687,
          "low": 0.68,
          "close": 0.683,
          "volume": 31124.27,
          "close_time": 1769950799999,
          "quote_volume": 21296.6143,
          "trades": 263,
          "taker_buy_base": 8347.96,
          "taker_buy_quote": 5713.36764
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.684,
          "high": 0.693,
          "low": 0.674,
          "close": 0.675,
          "volume": 49827.51,
          "close_time": 1769954399999,
          "quote_volume": 33893.36229,
          "trades": 312,
          "taker_buy_base": 18024.38,
          "taker_buy_quote": 12302.56857
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.675,
          "high": 0.68,
          "low": 0.67,
          "close": 0.676,
          "volume": 34265.69,
          "close_time": 1769957999999,
          "quote_volume": 23128.1313,
          "trades": 190,
          "taker_buy_base": 15713.34,
          "taker_buy_quote": 10616.92486
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.675,
          "high": 0.676,
          "low": 0.658,
          "close": 0.663,
          "volume": 52774.84,
          "close_time": 1769961599999,
          "quote_volume": 35058.684,
          "trades": 322,
          "taker_buy_base": 24418.56,
          "taker_buy_quote": 16194.24499
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.662,
          "high": 0.667,
          "low": 0.653,
          "close": 0.656,
          "volume": 48446.86,
          "close_time": 1769965199999,
          "quote_volume": 31921.35009,
          "trades": 432,
          "taker_buy_base": 21945.29,
          "taker_buy_quote": 14495.29822
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.656,
          "high": 0.659,
          "low": 0.649,
          "close": 0.654,
          "volume": 65405.75,
          "close_time": 1769968799999,
          "quote_volume": 42709.09325,
          "trades": 271,
          "taker_buy_base": 35065.43,
          "taker_buy_quote": 22945.41553
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.655,
          "high": 0.669,
          "low": 0.655,
          "close": 0.664,
          "volume": 49396.93,
          "close_time": 1769972399999,
          "quote_volume": 32632.67099,
          "trades": 189,
          "taker_buy_base": 26833.9,
          "taker_buy_quote": 17709.98585
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.667,
          "high": 0.667,
          "low": 0.652,
          "close": 0.654,
          "volume": 47029.43,
          "close_time": 1769975999999,
          "quote_volume": 30884.99746,
          "trades": 136,
          "taker_buy_base": 13556.7,
          "taker_buy_quote": 8881.2681
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.654,
          "high": 0.657,
          "low": 0.645,
          "close": 0.651,
          "volume": 37531.14,
          "close_time": 1769979599999,
          "quote_volume": 24467.37604,
          "trades": 153,
          "taker_buy_base": 26014.66,
          "taker_buy_quote": 16954.43101
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.651,
          "high": 0.654,
          "low": 0.647,
          "close": 0.649,
          "volume": 16098.28,
          "close_time": 1769983199999,
          "quote_volume": 10476.93219,
          "trades": 115,
          "taker_buy_base": 8194.52,
          "taker_buy_quote": 5337.81357
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.649,
          "high": 0.661,
          "low": 0.648,
          "close": 0.656,
          "volume": 29528.19,
          "close_time": 1769986799999,
          "quote_volume": 19378.10391,
          "trades": 93,
          "taker_buy_base": 15113.66,
          "taker_buy_quote": 9915.32072
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.654,
          "high": 0.656,
          "low": 0.635,
          "close": 0.646,
          "volume": 23369.39,
          "close_time": 1769990399999,
          "quote_volume": 15091.48418,
          "trades": 150,
          "taker_buy_base": 9505.23,
          "taker_buy_quote": 6143.43548
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.646,
          "high": 0.648,
          "low": 0.634,
          "close": 0.644,
          "volume": 91343.8,
          "close_time": 1769993999999,
          "quote_volume": 58794.77315,
          "trades": 415,
          "taker_buy_base": 50021.72,
          "taker_buy_quote": 32214.14498
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.644,
          "high": 0.653,
          "low": 0.636,
          "close": 0.652,
          "volume": 64733.59,
          "close_time": 1769997599999,
          "quote_volume": 41736.05197,
          "trades": 441,
          "taker_buy_base": 30049.02,
          "taker_buy_quote": 19375.95344
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.651,
          "high": 0.651,
          "low": 0.637,
          "close": 0.637,
          "volume": 35363.63,
          "close_time": 1770001199999,
          "quote_volume": 22772.02039,
          "trades": 142,
          "taker_buy_base": 13444.86,
          "taker_buy_quote": 8655.66267
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.637,
          "high": 0.641,
          "low": 0.616,
          "close": 0.636,
          "volume": 102947.32,
          "close_time": 1770004799999,
          "quote_volume": 64685.67425,
          "trades": 477,
          "taker_buy_base": 53047.65,
          "taker_buy_quote": 33337.86466
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.636,
          "high": 0.636,
          "low": 0.616,
          "close": 0.616,
          "volume": 49625.65,
          "close_time": 1770008399999,
          "quote_volume": 31008.52754,
          "trades": 167,
          "taker_buy_base": 16797.73,
          "taker_buy_quote": 10534.62599
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.616,
          "high": 0.616,
          "low": 0.6,
          "close": 0.607,
          "volume": 97462.53,
          "close_time": 1770011999999,
          "quote_volume": 59035.10762,
          "trades": 299,
          "taker_buy_base": 27319.57,
          "taker_buy_quote": 16542.79575
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.607,
          "high": 0.617,
          "low": 0.596,
          "close": 0.613,
          "volume": 89149.31,
          "close_time": 1770015599999,
          "quote_volume": 54032.8984,
          "trades": 377,
          "taker_buy_base": 31962.49,
          "taker_buy_quote": 19367.12798
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.613,
          "high": 0.622,
          "low": 0.612,
          "close": 0.616,
          "volume": 62040.7,
          "close_time": 1770019199999,
          "quote_volume": 38281.18045,
          "trades": 306,
          "taker_buy_base": 33841.13,
          "taker_buy_quote": 20885.93265
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.616,
          "high": 0.625,
          "low": 0.615,
          "close": 0.62,
          "volume": 36708.71,
          "close_time": 1770022799999,
          "quote_volume": 22724.46605,
          "trades": 270,
          "taker_buy_base": 13337.5,
          "taker_buy_quote": 8267.2565
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.62,
          "high": 0.628,
          "low": 0.612,
          "close": 0.626,
          "volume": 41837.35,
          "close_time": 1770026399999,
          "quote_volume": 26005.17742,
          "trades": 192,
          "taker_buy_base": 25964.3,
          "taker_buy_quote": 16131.84083
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.626,
          "high": 0.632,
          "low": 0.624,
          "close": 0.628,
          "volume": 28918.57,
          "close_time": 1770029999999,
          "quote_volume": 18165.46168,
          "trades": 151,
          "taker_buy_base": 15717.07,
          "taker_buy_quote": 9878.73315
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.628,
          "high": 0.632,
          "low": 0.626,
          "close": 0.627,
          "volume": 17672.63,
          "close_time": 1770033599999,
          "quote_volume": 11121.97848,
          "trades": 99,
          "taker_buy_base": 5647.61,
          "taker_buy_quote": 3553.08855
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.627,
          "high": 0.629,
          "low": 0.621,
          "close": 0.623,
          "volume": 20508.04,
          "close_time": 1770037199999,
          "quote_volume": 12798.65625,
          "trades": 131,
          "taker_buy_base": 10444.2,
          "taker_buy_quote": 6522.05203
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.618,
          "high": 0.623,
          "low": 0.615,
          "close": 0.623,
          "volume": 17281.42,
          "close_time": 1770040799999,
          "quote_volume": 10693.83942,
          "trades": 77,
          "taker_buy_base": 11819.03,
          "taker_buy_quote": 7313.94747
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.621,
          "high": 0.63,
          "low": 0.614,
          "close": 0.622,
          "volume": 40991.1,
          "close_time": 1770044399999,
          "quote_volume": 25516.59225,
          "trades": 218,
          "taker_buy_base": 16678.12,
          "taker_buy_quote": 10409.00038
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.622,
          "high": 0.635,
          "low": 0.62,
          "close": 0.632,
          "volume": 74276.51,
          "close_time": 1770047999999,
          "quote_volume": 46597.00344,
          "trades": 305,
          "taker_buy_base": 36429.28,
          "taker_buy_quote": 22871.98745
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.634,
          "high": 0.647,
          "low": 0.632,
          "close": 0.638,
          "volume": 52542.9,
          "close_time": 1770051599999,
          "quote_volume": 33630.62564,
          "trades": 212,
          "taker_buy_base": 27173.25,
          "taker_buy_quote": 17383.6317
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.638,
          "high": 0.648,
          "low": 0.634,
          "close": 0.637,
          "volume": 32854.22,
          "close_time": 1770055199999,
          "quote_volume": 21085.8745,
          "trades": 148,
          "taker_buy_base": 18062.4,
          "taker_buy_quote": 11598.4023
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.638,
          "high": 0.644,
          "low": 0.633,
          "close": 0.64,
          "volume": 40752.56,
          "close_time": 1770058799999,
          "quote_volume": 26124.67508,
          "trades": 106,
          "taker_buy_base": 10600.53,
          "taker_buy_quote": 6777.30998
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.64,
          "high": 0.645,
          "low": 0.639,
          "close": 0.643,
          "volume": 5468.75,
          "close_time": 1770062399999,
          "quote_volume": 3511.65359,
          "trades": 45,
          "taker_buy_base": 4321.91,
          "taker_buy_quote": 2775.26852
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.641,
          "high": 0.644,
          "low": 0.64,
          "close": 0.641,
          "volume": 16209.52,
          "close_time": 1770065999999,
          "quote_volume": 10391.4007,
          "trades": 90,
          "taker_buy_base": 12063.94,
          "taker_buy_quote": 7733.3326
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.642,
          "high": 0.65,
          "low": 0.642,
          "close": 0.649,
          "volume": 34248.86,
          "close_time": 1770069599999,
          "quote_volume": 22178.27029,
          "trades": 139,
          "taker_buy_base": 18722.59,
          "taker_buy_quote": 12124.45463
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.651,
          "high": 0.651,
          "low": 0.643,
          "close": 0.648,
          "volume": 12343.59,
          "close_time": 1770073199999,
          "quote_volume": 7986.26743,
          "trades": 45,
          "taker_buy_base": 7683.6,
          "taker_buy_quote": 4971.48991
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.649,
          "high": 0.654,
          "low": 0.649,
          "close": 0.65,
          "volume": 13577.84,
          "close_time": 1770076799999,
          "quote_volume": 8849.41274,
          "trades": 60,
          "taker_buy_base": 6656.1,
          "taker_buy_quote": 4334.27243
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.651,
          "high": 0.651,
          "low": 0.632,
          "close": 0.641,
          "volume": 43663.13,
          "close_time": 1770080399999,
          "quote_volume": 27858.06792,
          "trades": 203,
          "taker_buy_base": 16871.61,
          "taker_buy_quote": 10750.28829
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.641,
          "high": 0.651,
          "low": 0.625,
          "close": 0.631,
          "volume": 92580.56,
          "close_time": 1770083999999,
          "quote_volume": 59057.75108,
          "trades": 385,
          "taker_buy_base": 31156.97,
          "taker_buy_quote": 19915.18638
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.631,
          "high": 0.631,
          "low": 0.616,
          "close": 0.618,
          "volume": 28825.31,
          "close_time": 1770087599999,
          "quote_volume": 17969.90093,
          "trades": 126,
          "taker_buy_base": 7381.13,
          "taker_buy_quote": 4601.0065
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.618,
          "high": 0.629,
          "low": 0.615,
          "close": 0.628,
          "volume": 23039.76,
          "close_time": 1770091199999,
          "quote_volume": 14295.39002,
          "trades": 117,
          "taker_buy_base": 16464.02,
          "taker_buy_quote": 10213.25205
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.628,
          "high": 0.63,
          "low": 0.626,
          "close": 0.629,
          "volume": 14400.95,
          "close_time": 1770094799999,
          "quote_volume": 9041.41713,
          "trades": 80,
          "taker_buy_base": 10217.14,
          "taker_buy_quote": 6413.4807
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.628,
          "high": 0.628,
          "low": 0.619,
          "close": 0.62,
          "volume": 16470.48,
          "close_time": 1770098399999,
          "quote_volume": 10252.46404,
          "trades": 110,
          "taker_buy_base": 7711.4,
          "taker_buy_quote": 4798.78034
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.618,
          "high": 0.626,
          "low": 0.616,
          "close": 0.624,
          "volume": 22998.86,
          "close_time": 1770101999999,
          "quote_volume": 14308.53138,
          "trades": 101,
          "taker_buy_base": 12144.95,
          "taker_buy_quote": 7570.84727
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.622,
          "high": 0.626,
          "low": 0.621,
          "close": 0.623,
          "volume": 29790.96,
          "close_time": 1770105599999,
          "quote_volume": 18575.20014,
          "trades": 82,
          "taker_buy_base": 9697.71,
          "taker_buy_quote": 6043.26755
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.617,
          "close": 0.617,
          "volume": 18168.1,
          "close_time": 1770109199999,
          "quote_volume": 11264.9865,
          "trades": 88,
          "taker_buy_base": 10785.83,
          "taker_buy_quote": 6692.59587
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.616,
          "high": 0.618,
          "low": 0.606,
          "close": 0.615,
          "volume": 34414.57,
          "close_time": 1770112799999,
          "quote_volume": 21051.07061,
          "trades": 173,
          "taker_buy_base": 19738.38,
          "taker_buy_quote": 12080.80204
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.616,
          "high": 0.617,
          "low": 0.612,
          "close": 0.612,
          "volume": 11519.65,
          "close_time": 1770116399999,
          "quote_volume": 7084.46334,
          "trades": 75,
          "taker_buy_base": 4415.26,
          "taker_buy_quote": 2714.9164
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.612,
          "high": 0.617,
          "low": 0.612,
          "close": 0.616,
          "volume": 13403.95,
          "close_time": 1770119999999,
          "quote_volume": 8241.25289,
          "trades": 78,
          "taker_buy_base": 9188.86,
          "taker_buy_quote": 5646.74675
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.615,
          "high": 0.62,
          "low": 0.615,
          "close": 0.619,
          "volume": 12369.83,
          "close_time": 1770123599999,
          "quote_volume": 7638.11621,
          "trades": 71,
          "taker_buy_base": 6861.31,
          "taker_buy_quote": 4237.14391
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.619,
          "high": 0.619,
          "low": 0.615,
          "close": 0.617,
          "volume": 5577.74,
          "close_time": 1770127199999,
          "quote_volume": 3441.85345,
          "trades": 77,
          "taker_buy_base": 831.56,
          "taker_buy_quote": 513.42991
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.617,
          "high": 0.618,
          "low": 0.604,
          "close": 0.605,
          "volume": 31202.37,
          "close_time": 1770130799999,
          "quote_volume": 19044.52232,
          "trades": 183,
          "taker_buy_base": 13979.32,
          "taker_buy_quote": 8535.64392
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.604,
          "high": 0.617,
          "low": 0.604,
          "close": 0.616,
          "volume": 38521.11,
          "close_time": 1770134399999,
          "quote_volume": 23533.16492,
          "trades": 267,
          "taker_buy_base": 22608.99,
          "taker_buy_quote": 13808.51798
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.607,
          "close": 0.608,
          "volume": 53757.94,
          "close_time": 1770137999999,
          "quote_volume": 32824.27097,
          "trades": 155,
          "taker_buy_base": 18007.3,
          "taker_buy_quote": 11009.97749
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.608,
          "high": 0.608,
          "low": 0.59,
          "close": 0.59,
          "volume": 33859.06,
          "close_time": 1770141599999,
          "quote_volume": 20291.80511,
          "trades": 229,
          "taker_buy_base": 15873.61,
          "taker_buy_quote": 9514.0892
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.591,
          "high": 0.594,
          "low": 0.579,
          "close": 0.582,
          "volume": 68649.38,
          "close_time": 1770145199999,
          "quote_volume": 40413.39926,
          "trades": 234,
          "taker_buy_base": 26839.87,
          "taker_buy_quote": 15827.66825
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.582,
          "high": 0.605,
          "low": 0.58,
          "close": 0.602,
          "volume": 73001.83,
          "close_time": 1770148799999,
          "quote_volume": 43559.57624,
          "trades": 270,
          "taker_buy_base": 32997.29,
          "taker_buy_quote": 19665.37255
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.601,
          "high": 0.619,
          "low": 0.594,
          "close": 0.612,
          "volume": 46017.93,
          "close_time": 1770152399999,
          "quote_volume": 28082.71026,
          "trades": 217,
          "taker_buy_base": 29191.26,
          "taker_buy_quote": 17828.46648
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.613,
          "high": 0.618,
          "low": 0.608,
          "close": 0.608,
          "volume": 20535.47,
          "close_time": 1770155999999,
          "quote_volume": 12599.25717,
          "trades": 106,
          "taker_buy_base": 8187.04,
          "taker_buy_quote": 5031.45104
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.608,
          "high": 0.608,
          "low": 0.6,
          "close": 0.601,
          "volume": 15347.43,
          "close_time": 1770159599999,
          "quote_volume": 9269.0575,
          "trades": 56,
          "taker_buy_base": 7149.15,
          "taker_buy_quote": 4320.48599
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.596,
          "high": 0.602,
          "low": 0.594,
          "close": 0.596,
          "volume": 13384.2,
          "close_time": 1770163199999,
          "quote_volume": 7991.74765,
          "trades": 62,
          "taker_buy_base": 3378.55,
          "taker_buy_quote": 2020.00419
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.596,
          "high": 0.604,
          "low": 0.589,
          "close": 0.601,
          "volume": 53399.08,
          "close_time": 1770166799999,
          "quote_volume": 31656.76864,
          "trades": 201,
          "taker_buy_base": 24222.04,
          "taker_buy_quote": 14423.33411
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.601,
          "high": 0.611,
          "low": 0.6,
          "close": 0.602,
          "volume": 22135.65,
          "close_time": 1770170399999,
          "quote_volume": 13380.60764,
          "trades": 242,
          "taker_buy_base": 10207.33,
          "taker_buy_quote": 6176.74235
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.602,
          "high": 0.61,
          "low": 0.601,
          "close": 0.605,
          "volume": 39229.99,
          "close_time": 1770173999999,
          "quote_volume": 23805.33865,
          "trades": 322,
          "taker_buy_base": 23301.96,
          "taker_buy_quote": 14137.29881
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.605,
          "high": 0.627,
          "low": 0.605,
          "close": 0.619,
          "volume": 65592.83,
          "close_time": 1770177599999,
          "quote_volume": 40502.94296,
          "trades": 352,
          "taker_buy_base": 41876.41,
          "taker_buy_quote": 25841.51294
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.619,
          "high": 0.622,
          "low": 0.615,
          "close": 0.615,
          "volume": 19584.8,
          "close_time": 1770181199999,
          "quote_volume": 12160.9347,
          "trades": 73,
          "taker_buy_base": 9185.56,
          "taker_buy_quote": 5705.56156
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.612,
          "high": 0.62,
          "low": 0.612,
          "close": 0.62,
          "volume": 24446.86,
          "close_time": 1770184799999,
          "quote_volume": 15064.53995,
          "trades": 151,
          "taker_buy_base": 19630.4,
          "taker_buy_quote": 12100.72092
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.62,
          "high": 0.635,
          "low": 0.614,
          "close": 0.633,
          "volume": 83733.99,
          "close_time": 1770188399999,
          "quote_volume": 52474.68333,
          "trades": 475,
          "taker_buy_base": 59951.38,
          "taker_buy_quote": 37573.38507
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.633,
          "high": 0.663,
          "low": 0.626,
          "close": 0.652,
          "volume": 331142.48,
          "close_time": 1770191999999,
          "quote_volume": 213415.11158,
          "trades": 2004,
          "taker_buy_base": 149260.71,
          "taker_buy_quote": 96457.08546
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.651,
          "high": 0.657,
          "low": 0.617,
          "close": 0.62,
          "volume": 175233.79,
          "close_time": 1770195599999,
          "quote_volume": 110755.41671,
          "trades": 1071,
          "taker_buy_base": 68188.32,
          "taker_buy_quote": 43275.27292
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.622,
          "high": 0.624,
          "low": 0.614,
          "close": 0.616,
          "volume": 69586.48,
          "close_time": 1770199199999,
          "quote_volume": 42993.98422,
          "trades": 274,
          "taker_buy_base": 27180.99,
          "taker_buy_quote": 16822.71783
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.616,
          "high": 0.617,
          "low": 0.613,
          "close": 0.614,
          "volume": 22593.15,
          "close_time": 1770202799999,
          "quote_volume": 13892.06306,
          "trades": 167,
          "taker_buy_base": 9352.05,
          "taker_buy_quote": 5755.04665
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.614,
          "high": 0.615,
          "low": 0.605,
          "close": 0.608,
          "volume": 82270.95,
          "close_time": 1770206399999,
          "quote_volume": 50208.09021,
          "trades": 431,
          "taker_buy_base": 39069.68,
          "taker_buy_quote": 23865.89497
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.608,
          "high": 0.611,
          "low": 0.598,
          "close": 0.608,
          "volume": 27918.04,
          "close_time": 1770209999999,
          "quote_volume": 16898.28793,
          "trades": 250,
          "taker_buy_base": 10820.98,
          "taker_buy_quote": 6556.42025
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.611,
          "high": 0.616,
          "low": 0.595,
          "close": 0.596,
          "volume": 56912.23,
          "close_time": 1770213599999,
          "quote_volume": 34415.39384,
          "trades": 380,
          "taker_buy_base": 27214.45,
          "taker_buy_quote": 16446.22122
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.596,
          "high": 0.605,
          "low": 0.592,
          "close": 0.595,
          "volume": 60889.38,
          "close_time": 1770217199999,
          "quote_volume": 36465.20055,
          "trades": 533,
          "taker_buy_base": 28232.78,
          "taker_buy_quote": 16911.4893
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.596,
          "high": 0.604,
          "low": 0.589,
          "close": 0.6,
          "volume": 58061.05,
          "close_time": 1770220799999,
          "quote_volume": 34670.53421,
          "trades": 475,
          "taker_buy_base": 27970.6,
          "taker_buy_quote": 16709.08441
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.599,
          "high": 0.604,
          "low": 0.592,
          "close": 0.595,
          "volume": 66672.13,
          "close_time": 1770224399999,
          "quote_volume": 39858.89963,
          "trades": 360,
          "taker_buy_base": 30829.99,
          "taker_buy_quote": 18433.83544
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.594,
          "high": 0.602,
          "low": 0.59,
          "close": 0.598,
          "volume": 59751.4,
          "close_time": 1770227999999,
          "quote_volume": 35574.53689,
          "trades": 418,
          "taker_buy_base": 32093.17,
          "taker_buy_quote": 19106.90076
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.598,
          "high": 0.608,
          "low": 0.594,
          "close": 0.602,
          "volume": 68278.01,
          "close_time": 1770231599999,
          "quote_volume": 41038.6201,
          "trades": 419,
          "taker_buy_base": 35427.87,
          "taker_buy_quote": 21286.67183
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.602,
          "high": 0.617,
          "low": 0.602,
          "close": 0.616,
          "volume": 56120.19,
          "close_time": 1770235199999,
          "quote_volume": 34174.90161,
          "trades": 307,
          "taker_buy_base": 32486.62,
          "taker_buy_quote": 19775.30484
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.615,
          "high": 0.618,
          "low": 0.613,
          "close": 0.617,
          "volume": 57028.07,
          "close_time": 1770238799999,
          "quote_volume": 35101.20987,
          "trades": 203,
          "taker_buy_base": 27083.06,
          "taker_buy_quote": 16669.93095
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.617,
          "high": 0.63,
          "low": 0.605,
          "close": 0.609,
          "volume": 65625.03,
          "close_time": 1770242399999,
          "quote_volume": 40524.4756,
          "trades": 340,
          "taker_buy_base": 30821.23,
          "taker_buy_quote": 19060.91445
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.609,
          "high": 0.617,
          "low": 0.601,
          "close": 0.607,
          "volume": 26700.07,
          "close_time": 1770245999999,
          "quote_volume": 16217.69163,
          "trades": 219,
          "taker_buy_base": 14154.41,
          "taker_buy_quote": 8592.30413
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.607,
          "high": 0.616,
          "low": 0.605,
          "close": 0.612,
          "volume": 46160.19,
          "close_time": 1770249599999,
          "quote_volume": 28259.10912,
          "trades": 218,
          "taker_buy_base": 19324.72,
          "taker_buy_quote": 11824.75271
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.601,
          "close": 0.603,
          "volume": 64477.67,
          "close_time": 1770253199999,
          "quote_volume": 39064.76439,
          "trades": 306,
          "taker_buy_base": 39246.47,
          "taker_buy_quote": 23788.34177
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.603,
          "high": 0.615,
          "low": 0.6,
          "close": 0.609,
          "volume": 70250.73,
          "close_time": 1770256799999,
          "quote_volume": 42668.37256,
          "trades": 474,
          "taker_buy_base": 26186.2,
          "taker_buy_quote": 15910.21003
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.608,
          "high": 0.612,
          "low": 0.599,
          "close": 0.6,
          "volume": 38209.96,
          "close_time": 1770260399999,
          "quote_volume": 23106.33256,
          "trades": 237,
          "taker_buy_base": 16035.77,
          "taker_buy_quote": 9704.5913
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.599,
          "high": 0.602,
          "low": 0.591,
          "close": 0.591,
          "volume": 72021.43,
          "close_time": 1770263999999,
          "quote_volume": 42854.32181,
          "trades": 338,
          "taker_buy_base": 30599.52,
          "taker_buy_quote": 18209.18099
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.591,
          "high": 0.596,
          "low": 0.589,
          "close": 0.591,
          "volume": 69198.2,
          "close_time": 1770267599999,
          "quote_volume": 40967.2639,
          "trades": 323,
          "taker_buy_base": 30489.75,
          "taker_buy_quote": 18055.01628
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.591,
          "high": 0.595,
          "low": 0.583,
          "close": 0.589,
          "volume": 61621.43,
          "close_time": 1770271199999,
          "quote_volume": 36342.15115,
          "trades": 311,
          "taker_buy_base": 34728.66,
          "taker_buy_quote": 20487.55056
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.576,
          "close": 0.577,
          "volume": 77304.11,
          "close_time": 1770274799999,
          "quote_volume": 44933.26064,
          "trades": 370,
          "taker_buy_base": 36692.07,
          "taker_buy_quote": 21366.12547
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.577,
          "high": 0.585,
          "low": 0.577,
          "close": 0.579,
          "volume": 65999.45,
          "close_time": 1770278399999,
          "quote_volume": 38399.04858,
          "trades": 230,
          "taker_buy_base": 30917.9,
          "taker_buy_quote": 17981.24566
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.58,
          "high": 0.583,
          "low": 0.578,
          "close": 0.578,
          "volume": 39801.99,
          "close_time": 1770281999999,
          "quote_volume": 23083.14275,
          "trades": 185,
          "taker_buy_base": 18230.87,
          "taker_buy_quote": 10577.79368
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.578,
          "high": 0.584,
          "low": 0.577,
          "close": 0.578,
          "volume": 43131.49,
          "close_time": 1770285599999,
          "quote_volume": 25008.05978,
          "trades": 339,
          "taker_buy_base": 28499.92,
          "taker_buy_quote": 16528.2334
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.577,
          "high": 0.577,
          "low": 0.555,
          "close": 0.558,
          "volume": 83625.71,
          "close_time": 1770289199999,
          "quote_volume": 47493.86408,
          "trades": 376,
          "taker_buy_base": 30621.62,
          "taker_buy_quote": 17383.04629
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.559,
          "high": 0.563,
          "low": 0.549,
          "close": 0.556,
          "volume": 64469.31,
          "close_time": 1770292799999,
          "quote_volume": 35899.78903,
          "trades": 334,
          "taker_buy_base": 26567.99,
          "taker_buy_quote": 14819.92346
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.557,
          "high": 0.56,
          "low": 0.552,
          "close": 0.556,
          "volume": 66947.91,
          "close_time": 1770296399999,
          "quote_volume": 37151.34028,
          "trades": 328,
          "taker_buy_base": 37598.27,
          "taker_buy_quote": 20878.2295
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.555,
          "high": 0.56,
          "low": 0.552,
          "close": 0.553,
          "volume": 76850.87,
          "close_time": 1770299999999,
          "quote_volume": 42663.02828,
          "trades": 332,
          "taker_buy_base": 44658.09,
          "taker_buy_quote": 24788.06571
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.553,
          "high": 0.562,
          "low": 0.552,
          "close": 0.553,
          "volume": 45107.88,
          "close_time": 1770303599999,
          "quote_volume": 25092.81007,
          "trades": 423,
          "taker_buy_base": 18352.74,
          "taker_buy_quote": 10221.20322
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.553,
          "high": 0.554,
          "low": 0.513,
          "close": 0.525,
          "volume": 116382.59,
          "close_time": 1770307199999,
          "quote_volume": 61977.69443,
          "trades": 988,
          "taker_buy_base": 48498.25,
          "taker_buy_quote": 25708.22476
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.526,
          "high": 0.533,
          "low": 0.519,
          "close": 0.526,
          "volume": 55098.03,
          "close_time": 1770310799999,
          "quote_volume": 28987.36864,
          "trades": 668,
          "taker_buy_base": 23490.71,
          "taker_buy_quote": 12384.93761
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.528,
          "high": 0.529,
          "low": 0.508,
          "close": 0.513,
          "volume": 108029.71,
          "close_time": 1770314399999,
          "quote_volume": 56268.62691,
          "trades": 655,
          "taker_buy_base": 55692.13,
          "taker_buy_quote": 28979.13812
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.513,
          "high": 0.516,
          "low": 0.504,
          "close": 0.512,
          "volume": 60010.92,
          "close_time": 1770317999999,
          "quote_volume": 30590.40925,
          "trades": 748,
          "taker_buy_base": 28072.75,
          "taker_buy_quote": 14297.39772
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.511,
          "high": 0.512,
          "low": 0.499,
          "close": 0.499,
          "volume": 83917.66,
          "close_time": 1770321599999,
          "quote_volume": 42507.76904,
          "trades": 561,
          "taker_buy_base": 29283.6,
          "taker_buy_quote": 14802.31651
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.502,
          "high": 0.505,
          "low": 0.475,
          "close": 0.484,
          "volume": 140904.41,
          "close_time": 1770325199999,
          "quote_volume": 68295.21961,
          "trades": 1269,
          "taker_buy_base": 89077.27,
          "taker_buy_quote": 43151.98579
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.483,
          "high": 0.497,
          "low": 0.481,
          "close": 0.485,
          "volume": 62597.3,
          "close_time": 1770328799999,
          "quote_volume": 30626.31537,
          "trades": 1089,
          "taker_buy_base": 36540.54,
          "taker_buy_quote": 17884.44494
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.486,
          "high": 0.498,
          "low": 0.481,
          "close": 0.496,
          "volume": 45849.96,
          "close_time": 1770332399999,
          "quote_volume": 22471.56117,
          "trades": 396,
          "taker_buy_base": 22275.37,
          "taker_buy_quote": 10901.15584
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.493,
          "high": 0.508,
          "low": 0.49,
          "close": 0.491,
          "volume": 30932.72,
          "close_time": 1770335999999,
          "quote_volume": 15424.81584,
          "trades": 207,
          "taker_buy_base": 15705.98,
          "taker_buy_quote": 7827.29534
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.493,
          "high": 0.494,
          "low": 0.444,
          "close": 0.483,
          "volume": 110678.48,
          "close_time": 1770339599999,
          "quote_volume": 51656.34888,
          "trades": 1254,
          "taker_buy_base": 49130.33,
          "taker_buy_quote": 22995.13691
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.482,
          "high": 0.501,
          "low": 0.481,
          "close": 0.498,
          "volume": 20138.53,
          "close_time": 1770343199999,
          "quote_volume": 9869.92426,
          "trades": 237,
          "taker_buy_base": 11299.45,
          "taker_buy_quote": 5518.43499
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.5,
          "high": 0.504,
          "low": 0.485,
          "close": 0.486,
          "volume": 42749.04,
          "close_time": 1770346799999,
          "quote_volume": 21091.58218,
          "trades": 344,
          "taker_buy_base": 22608.84,
          "taker_buy_quote": 11159.64345
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.487,
          "high": 0.492,
          "low": 0.482,
          "close": 0.485,
          "volume": 15086.69,
          "close_time": 1770350399999,
          "quote_volume": 7327.5888,
          "trades": 211,
          "taker_buy_base": 5623.96,
          "taker_buy_quote": 2736.73257
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.485,
          "high": 0.493,
          "low": 0.485,
          "close": 0.491,
          "volume": 26203.55,
          "close_time": 1770353999999,
          "quote_volume": 12782.05458,
          "trades": 219,
          "taker_buy_base": 17313.95,
          "taker_buy_quote": 8442.63388
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.492,
          "high": 0.51,
          "low": 0.492,
          "close": 0.507,
          "volume": 41597.46,
          "close_time": 1770357599999,
          "quote_volume": 20785.51885,
          "trades": 299,
          "taker_buy_base": 30391.1,
          "taker_buy_quote": 15180.1707
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.509,
          "high": 0.509,
          "low": 0.491,
          "close": 0.492,
          "volume": 34759.82,
          "close_time": 1770361199999,
          "quote_volume": 17341.29164,
          "trades": 208,
          "taker_buy_base": 11334.5,
          "taker_buy_quote": 5646.68858
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.492,
          "high": 0.51,
          "low": 0.49,
          "close": 0.504,
          "volume": 43991.44,
          "close_time": 1770364799999,
          "quote_volume": 21990.25791,
          "trades": 336,
          "taker_buy_base": 21830.1,
          "taker_buy_quote": 10888.97907
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.503,
          "high": 0.508,
          "low": 0.498,
          "close": 0.5,
          "volume": 50471.82,
          "close_time": 1770368399999,
          "quote_volume": 25323.80758,
          "trades": 324,
          "taker_buy_base": 18103.61,
          "taker_buy_quote": 9078.64329
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.499,
          "high": 0.514,
          "low": 0.496,
          "close": 0.513,
          "volume": 54228.45,
          "close_time": 1770371999999,
          "quote_volume": 27368.27814,
          "trades": 301,
          "taker_buy_base": 25263.24,
          "taker_buy_quote": 12724.26218
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.514,
          "high": 0.523,
          "low": 0.512,
          "close": 0.52,
          "volume": 52086.48,
          "close_time": 1770375599999,
          "quote_volume": 26996.69171,
          "trades": 322,
          "taker_buy_base": 25036.38,
          "taker_buy_quote": 13000.16065
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.519,
          "high": 0.527,
          "low": 0.518,
          "close": 0.525,
          "volume": 22518.97,
          "close_time": 1770379199999,
          "quote_volume": 11717.79629,
          "trades": 110,
          "taker_buy_base": 7532.53,
          "taker_buy_quote": 3928.59488
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.524,
          "high": 0.524,
          "low": 0.514,
          "close": 0.517,
          "volume": 65662.51,
          "close_time": 1770382799999,
          "quote_volume": 34048.24315,
          "trades": 318,
          "taker_buy_base": 25085.69,
          "taker_buy_quote": 13055.42917
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.518,
          "high": 0.526,
          "low": 0.517,
          "close": 0.523,
          "volume": 22029.23,
          "close_time": 1770386399999,
          "quote_volume": 11485.87421,
          "trades": 122,
          "taker_buy_base": 12828.72,
          "taker_buy_quote": 6692.62264
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.522,
          "high": 0.537,
          "low": 0.521,
          "close": 0.535,
          "volume": 48416.23,
          "close_time": 1770389999999,
          "quote_volume": 25625.06742,
          "trades": 256,
          "taker_buy_base": 24636.52,
          "taker_buy_quote": 13036.03267
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.534,
          "high": 0.536,
          "low": 0.528,
          "close": 0.534,
          "volume": 26680.76,
          "close_time": 1770393599999,
          "quote_volume": 14210.01823,
          "trades": 223,
          "taker_buy_base": 13665.78,
          "taker_buy_quote": 7285.40356
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.533,
          "high": 0.546,
          "low": 0.531,
          "close": 0.541,
          "volume": 51557.71,
          "close_time": 1770397199999,
          "quote_volume": 27847.30751,
          "trades": 216,
          "taker_buy_base": 28235.8,
          "taker_buy_quote": 15254.1138
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.541,
          "high": 0.551,
          "low": 0.538,
          "close": 0.544,
          "volume": 52524.73,
          "close_time": 1770400799999,
          "quote_volume": 28581.24518,
          "trades": 186,
          "taker_buy_base": 30365.01,
          "taker_buy_quote": 16519.52435
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.544,
          "high": 0.544,
          "low": 0.531,
          "close": 0.531,
          "volume": 28722.32,
          "close_time": 1770404399999,
          "quote_volume": 15341.82953,
          "trades": 158,
          "taker_buy_base": 12610.04,
          "taker_buy_quote": 6720.67335
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.532,
          "high": 0.532,
          "low": 0.526,
          "close": 0.529,
          "volume": 25836.05,
          "close_time": 1770407999999,
          "quote_volume": 13651.44442,
          "trades": 95,
          "taker_buy_base": 15354.87,
          "taker_buy_quote": 8114.32552
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.529,
          "high": 0.531,
          "low": 0.521,
          "close": 0.521,
          "volume": 32441.01,
          "close_time": 1770411599999,
          "quote_volume": 17015.92639,
          "trades": 125,
          "taker_buy_base": 21031.84,
          "taker_buy_quote": 11025.56802
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.521,
          "high": 0.525,
          "low": 0.518,
          "close": 0.524,
          "volume": 28159.98,
          "close_time": 1770415199999,
          "quote_volume": 14691.20391,
          "trades": 114,
          "taker_buy_base": 17755.38,
          "taker_buy_quote": 9277.68618
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.524,
          "high": 0.532,
          "low": 0.523,
          "close": 0.532,
          "volume": 24914.42,
          "close_time": 1770418799999,
          "quote_volume": 13129.97187,
          "trades": 83,
          "taker_buy_base": 13958.01,
          "taker_buy_quote": 7357.15499
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.534,
          "high": 0.535,
          "low": 0.526,
          "close": 0.532,
          "volume": 19984.17,
          "close_time": 1770422399999,
          "quote_volume": 10593.80356,
          "trades": 147,
          "taker_buy_base": 15169.84,
          "taker_buy_quote": 8034.95011
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.529,
          "high": 0.534,
          "low": 0.52,
          "close": 0.523,
          "volume": 52121.36,
          "close_time": 1770425999999,
          "quote_volume": 27413.19669,
          "trades": 211,
          "taker_buy_base": 24500.52,
          "taker_buy_quote": 12902.15704
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.522,
          "high": 0.531,
          "low": 0.522,
          "close": 0.53,
          "volume": 40117.69,
          "close_time": 1770429599999,
          "quote_volume": 21070.17416,
          "trades": 200,
          "taker_buy_base": 21187.82,
          "taker_buy_quote": 11130.9915
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.531,
          "high": 0.627,
          "low": 0.53,
          "close": 0.55,
          "volume": 985182.28,
          "close_time": 1770433199999,
          "quote_volume": 570722.56541,
          "trades": 4983,
          "taker_buy_base": 515492.08,
          "taker_buy_quote": 298705.15164
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.549,
          "high": 0.553,
          "low": 0.54,
          "close": 0.544,
          "volume": 71292.16,
          "close_time": 1770436799999,
          "quote_volume": 38870.1063,
          "trades": 316,
          "taker_buy_base": 41155.51,
          "taker_buy_quote": 22440.38704
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.543,
          "high": 0.549,
          "low": 0.534,
          "close": 0.539,
          "volume": 70031.22,
          "close_time": 1770440399999,
          "quote_volume": 37800.81972,
          "trades": 312,
          "taker_buy_base": 23392.16,
          "taker_buy_quote": 12637.25442
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.54,
          "high": 0.546,
          "low": 0.54,
          "close": 0.54,
          "volume": 37870.04,
          "close_time": 1770443999999,
          "quote_volume": 20557.46891,
          "trades": 169,
          "taker_buy_base": 16281.39,
          "taker_buy_quote": 8843.34123
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.541,
          "high": 0.543,
          "low": 0.537,
          "close": 0.537,
          "volume": 28954.44,
          "close_time": 1770447599999,
          "quote_volume": 15634.60735,
          "trades": 139,
          "taker_buy_base": 11397.62,
          "taker_buy_quote": 6159.96438
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.535,
          "high": 0.536,
          "low": 0.518,
          "close": 0.521,
          "volume": 52429.92,
          "close_time": 1770451199999,
          "quote_volume": 27492.60799,
          "trades": 306,
          "taker_buy_base": 28665.83,
          "taker_buy_quote": 15015.01625
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.521,
          "high": 0.525,
          "low": 0.515,
          "close": 0.525,
          "volume": 83629.51,
          "close_time": 1770454799999,
          "quote_volume": 43488.46586,
          "trades": 388,
          "taker_buy_base": 34301.7,
          "taker_buy_quote": 17823.60634
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.525,
          "high": 0.527,
          "low": 0.521,
          "close": 0.523,
          "volume": 50525.62,
          "close_time": 1770458399999,
          "quote_volume": 26478.17749,
          "trades": 154,
          "taker_buy_base": 28044.46,
          "taker_buy_quote": 14691.55348
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.523,
          "high": 0.523,
          "low": 0.515,
          "close": 0.518,
          "volume": 56087.74,
          "close_time": 1770461999999,
          "quote_volume": 29064.54709,
          "trades": 237,
          "taker_buy_base": 22905.21,
          "taker_buy_quote": 11865.47785
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.519,
          "high": 0.522,
          "low": 0.514,
          "close": 0.522,
          "volume": 30112.05,
          "close_time": 1770465599999,
          "quote_volume": 15592.39246,
          "trades": 139,
          "taker_buy_base": 10456.33,
          "taker_buy_quote": 5428.11286
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.522,
          "high": 0.536,
          "low": 0.522,
          "close": 0.527,
          "volume": 33957.55,
          "close_time": 1770469199999,
          "quote_volume": 17938.65785,
          "trades": 221,
          "taker_buy_base": 20520.59,
          "taker_buy_quote": 10829.2307
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.529,
          "high": 0.529,
          "low": 0.523,
          "close": 0.524,
          "volume": 32231.81,
          "close_time": 1770472799999,
          "quote_volume": 16913.06436,
          "trades": 157,
          "taker_buy_base": 12362.43,
          "taker_buy_quote": 6482.26518
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.524,
          "high": 0.527,
          "low": 0.519,
          "close": 0.521,
          "volume": 44125.21,
          "close_time": 1770476399999,
          "quote_volume": 23085.50333,
          "trades": 224,
          "taker_buy_base": 21107.27,
          "taker_buy_quote": 11050.85709
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.52,
          "high": 0.528,
          "low": 0.52,
          "close": 0.528,
          "volume": 29830.59,
          "close_time": 1770479999999,
          "quote_volume": 15638.59519,
          "trades": 194,
          "taker_buy_base": 11817.75,
          "taker_buy_quote": 6188.49309
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.527,
          "high": 0.534,
          "low": 0.524,
          "close": 0.525,
          "volume": 120471.4,
          "close_time": 1770483599999,
          "quote_volume": 63658.27647,
          "trades": 797,
          "taker_buy_base": 52725.07,
          "taker_buy_quote": 27901.57142
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.525,
          "high": 0.529,
          "low": 0.521,
          "close": 0.527,
          "volume": 38414.54,
          "close_time": 1770487199999,
          "quote_volume": 20187.38917,
          "trades": 261,
          "taker_buy_base": 24045.46,
          "taker_buy_quote": 12642.86668
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.527,
          "high": 0.533,
          "low": 0.527,
          "close": 0.53,
          "volume": 15628.29,
          "close_time": 1770490799999,
          "quote_volume": 8291.06962,
          "trades": 152,
          "taker_buy_base": 7066.94,
          "taker_buy_quote": 3750.82781
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.529,
          "high": 0.53,
          "low": 0.524,
          "close": 0.524,
          "volume": 10538.14,
          "close_time": 1770494399999,
          "quote_volume": 5543.47633,
          "trades": 90,
          "taker_buy_base": 2969.55,
          "taker_buy_quote": 1563.71176
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.524,
          "high": 0.53,
          "low": 0.523,
          "close": 0.53,
          "volume": 16776.83,
          "close_time": 1770497999999,
          "quote_volume": 8832.11542,
          "trades": 82,
          "taker_buy_base": 13450.7,
          "taker_buy_quote": 7078.11446
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.53,
          "high": 0.563,
          "low": 0.529,
          "close": 0.55,
          "volume": 207356.05,
          "close_time": 1770501599999,
          "quote_volume": 113826.5353,
          "trades": 1662,
          "taker_buy_base": 95956.29,
          "taker_buy_quote": 52753.82483
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.55,
          "high": 0.554,
          "low": 0.542,
          "close": 0.553,
          "volume": 69387.44,
          "close_time": 1770505199999,
          "quote_volume": 38061.60044,
          "trades": 521,
          "taker_buy_base": 30658.57,
          "taker_buy_quote": 16856.80921
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.553,
          "high": 0.567,
          "low": 0.55,
          "close": 0.557,
          "volume": 120966.35,
          "close_time": 1770508799999,
          "quote_volume": 67463.93277,
          "trades": 530,
          "taker_buy_base": 67319.91,
          "taker_buy_quote": 37524.41145
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.556,
          "high": 0.556,
          "low": 0.535,
          "close": 0.544,
          "volume": 99976.6,
          "close_time": 1770512399999,
          "quote_volume": 54373.387,
          "trades": 446,
          "taker_buy_base": 44640.74,
          "taker_buy_quote": 24218.15794
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.545,
          "high": 0.551,
          "low": 0.541,
          "close": 0.549,
          "volume": 83235.1,
          "close_time": 1770515999999,
          "quote_volume": 45540.34486,
          "trades": 307,
          "taker_buy_base": 43061.74,
          "taker_buy_quote": 23560.65611
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.551,
          "high": 0.556,
          "low": 0.542,
          "close": 0.547,
          "volume": 58519.09,
          "close_time": 1770519599999,
          "quote_volume": 32056.1072,
          "trades": 212,
          "taker_buy_base": 32949.22,
          "taker_buy_quote": 18053.35412
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.55,
          "high": 0.553,
          "low": 0.541,
          "close": 0.541,
          "volume": 17635.22,
          "close_time": 1770523199999,
          "quote_volume": 9697.18292,
          "trades": 111,
          "taker_buy_base": 7049.63,
          "taker_buy_quote": 3877.31338
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.541,
          "high": 0.545,
          "low": 0.536,
          "close": 0.543,
          "volume": 43017.91,
          "close_time": 1770526799999,
          "quote_volume": 23243.98827,
          "trades": 257,
          "taker_buy_base": 19591.38,
          "taker_buy_quote": 10599.31941
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.542,
          "high": 0.547,
          "low": 0.54,
          "close": 0.542,
          "volume": 28057.74,
          "close_time": 1770530399999,
          "quote_volume": 15258.00537,
          "trades": 124,
          "taker_buy_base": 17959.97,
          "taker_buy_quote": 9767.67278
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.542,
          "high": 0.542,
          "low": 0.538,
          "close": 0.539,
          "volume": 15738.73,
          "close_time": 1770533999999,
          "quote_volume": 8491.88942,
          "trades": 112,
          "taker_buy_base": 11107.45,
          "taker_buy_quote": 5992.56641
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.539,
          "high": 0.539,
          "low": 0.533,
          "close": 0.537,
          "volume": 54155.47,
          "close_time": 1770537599999,
          "quote_volume": 28997.19794,
          "trades": 234,
          "taker_buy_base": 20375.73,
          "taker_buy_quote": 10918.47398
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.537,
          "high": 0.549,
          "low": 0.537,
          "close": 0.545,
          "volume": 53870.22,
          "close_time": 1770541199999,
          "quote_volume": 29329.21454,
          "trades": 281,
          "taker_buy_base": 27227.66,
          "taker_buy_quote": 14808.72686
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.545,
          "high": 0.551,
          "low": 0.542,
          "close": 0.548,
          "volume": 35079.6,
          "close_time": 1770544799999,
          "quote_volume": 19165.64494,
          "trades": 261,
          "taker_buy_base": 17005.26,
          "taker_buy_quote": 9298.77533
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.549,
          "high": 0.556,
          "low": 0.543,
          "close": 0.547,
          "volume": 84514.91,
          "close_time": 1770548399999,
          "quote_volume": 46394.78047,
          "trades": 459,
          "taker_buy_base": 37274.58,
          "taker_buy_quote": 20486.40554
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.547,
          "high": 0.549,
          "low": 0.541,
          "close": 0.547,
          "volume": 29229.03,
          "close_time": 1770551999999,
          "quote_volume": 15967.43334,
          "trades": 198,
          "taker_buy_base": 11756.1,
          "taker_buy_quote": 6429.98627
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.547,
          "high": 0.55,
          "low": 0.539,
          "close": 0.546,
          "volume": 28817.87,
          "close_time": 1770555599999,
          "quote_volume": 15661.36054,
          "trades": 257,
          "taker_buy_base": 11499.51,
          "taker_buy_quote": 6259.56107
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.547,
          "high": 0.547,
          "low": 0.54,
          "close": 0.544,
          "volume": 12328.75,
          "close_time": 1770559199999,
          "quote_volume": 6707.68437,
          "trades": 129,
          "taker_buy_base": 7569.94,
          "taker_buy_quote": 4119.4615
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.544,
          "high": 0.546,
          "low": 0.543,
          "close": 0.543,
          "volume": 8306.12,
          "close_time": 1770562799999,
          "quote_volume": 4524.24082,
          "trades": 121,
          "taker_buy_base": 4122.67,
          "taker_buy_quote": 2245.98301
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.544,
          "high": 0.546,
          "low": 0.536,
          "close": 0.538,
          "volume": 17764.13,
          "close_time": 1770566399999,
          "quote_volume": 9583.6346,
          "trades": 201,
          "taker_buy_base": 6957.59,
          "taker_buy_quote": 3749.5167
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.539,
          "high": 0.542,
          "low": 0.531,
          "close": 0.534,
          "volume": 15952.69,
          "close_time": 1770569999999,
          "quote_volume": 8562.16185,
          "trades": 224,
          "taker_buy_base": 7944.39,
          "taker_buy_quote": 4270.02249
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.535,
          "high": 0.541,
          "low": 0.535,
          "close": 0.539,
          "volume": 6681.16,
          "close_time": 1770573599999,
          "quote_volume": 3600.60784,
          "trades": 116,
          "taker_buy_base": 2168.87,
          "taker_buy_quote": 1169.65243
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.54,
          "high": 0.544,
          "low": 0.537,
          "close": 0.544,
          "volume": 7064.77,
          "close_time": 1770577199999,
          "quote_volume": 3830.36822,
          "trades": 69,
          "taker_buy_base": 5081.8,
          "taker_buy_quote": 2759.32097
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.544,
          "high": 0.557,
          "low": 0.543,
          "close": 0.553,
          "volume": 33810.63,
          "close_time": 1770580799999,
          "quote_volume": 18653.11545,
          "trades": 236,
          "taker_buy_base": 25855.01,
          "taker_buy_quote": 14258.6448
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.552,
          "high": 0.552,
          "low": 0.541,
          "close": 0.542,
          "volume": 43699.56,
          "close_time": 1770584399999,
          "quote_volume": 23794.5454,
          "trades": 112,
          "taker_buy_base": 24218.38,
          "taker_buy_quote": 13193.91998
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.542,
          "high": 0.545,
          "low": 0.536,
          "close": 0.536,
          "volume": 13245.75,
          "close_time": 1770587999999,
          "quote_volume": 7131.98856,
          "trades": 80,
          "taker_buy_base": 4805.84,
          "taker_buy_quote": 2587.50315
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.537,
          "high": 0.54,
          "low": 0.536,
          "close": 0.54,
          "volume": 6644.6,
          "close_time": 1770591599999,
          "quote_volume": 3574.4635,
          "trades": 60,
          "taker_buy_base": 1591.19,
          "taker_buy_quote": 854.80469
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.548,
          "high": 0.55,
          "low": 0.536,
          "close": 0.543,
          "volume": 5428.01,
          "close_time": 1770595199999,
          "quote_volume": 2937.36417,
          "trades": 76,
          "taker_buy_base": 1894.41,
          "taker_buy_quote": 1028.88816
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.542,
          "high": 0.543,
          "low": 0.532,
          "close": 0.537,
          "volume": 20047.02,
          "close_time": 1770598799999,
          "quote_volume": 10746.62128,
          "trades": 217,
          "taker_buy_base": 7913.53,
          "taker_buy_quote": 4244.63583
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.537,
          "high": 0.542,
          "low": 0.534,
          "close": 0.538,
          "volume": 13677.04,
          "close_time": 1770602399999,
          "quote_volume": 7371.50871,
          "trades": 192,
          "taker_buy_base": 7668.61,
          "taker_buy_quote": 4137.74972
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.539,
          "high": 0.547,
          "low": 0.537,
          "close": 0.545,
          "volume": 9110.67,
          "close_time": 1770605999999,
          "quote_volume": 4939.18947,
          "trades": 108,
          "taker_buy_base": 3770.55,
          "taker_buy_quote": 2043.62631
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.545,
          "high": 0.561,
          "low": 0.545,
          "close": 0.556,
          "volume": 90859.08,
          "close_time": 1770609599999,
          "quote_volume": 50413.49494,
          "trades": 605,
          "taker_buy_base": 51536.64,
          "taker_buy_quote": 28605.44018
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.555,
          "high": 0.56,
          "low": 0.546,
          "close": 0.546,
          "volume": 17856.54,
          "close_time": 1770613199999,
          "quote_volume": 9893.90681,
          "trades": 248,
          "taker_buy_base": 9449.34,
          "taker_buy_quote": 5245.86041
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.545,
          "high": 0.55,
          "low": 0.545,
          "close": 0.55,
          "volume": 8738.0,
          "close_time": 1770616799999,
          "quote_volume": 4785.91774,
          "trades": 116,
          "taker_buy_base": 7230.93,
          "taker_buy_quote": 3960.83594
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.548,
          "high": 0.551,
          "low": 0.544,
          "close": 0.549,
          "volume": 8276.93,
          "close_time": 1770620399999,
          "quote_volume": 4524.11825,
          "trades": 119,
          "taker_buy_base": 3421.38,
          "taker_buy_quote": 1872.22597
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.549,
          "high": 0.549,
          "low": 0.541,
          "close": 0.541,
          "volume": 9756.9,
          "close_time": 1770623999999,
          "quote_volume": 5324.33524,
          "trades": 149,
          "taker_buy_base": 3719.85,
          "taker_buy_quote": 2031.3266
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.541,
          "high": 0.542,
          "low": 0.528,
          "close": 0.531,
          "volume": 24968.66,
          "close_time": 1770627599999,
          "quote_volume": 13332.27597,
          "trades": 281,
          "taker_buy_base": 11042.94,
          "taker_buy_quote": 5900.88916
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.531,
          "high": 0.539,
          "low": 0.527,
          "close": 0.53,
          "volume": 35530.35,
          "close_time": 1770631199999,
          "quote_volume": 18872.07401,
          "trades": 262,
          "taker_buy_base": 13240.29,
          "taker_buy_quote": 7056.5392
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.53,
          "high": 0.533,
          "low": 0.519,
          "close": 0.526,
          "volume": 49115.56,
          "close_time": 1770634799999,
          "quote_volume": 25875.29222,
          "trades": 468,
          "taker_buy_base": 24445.89,
          "taker_buy_quote": 12900.18975
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.527,
          "high": 0.531,
          "low": 0.527,
          "close": 0.529,
          "volume": 31925.94,
          "close_time": 1770638399999,
          "quote_volume": 16867.40924,
          "trades": 127,
          "taker_buy_base": 22014.55,
          "taker_buy_quote": 11632.94793
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.529,
          "high": 0.532,
          "low": 0.529,
          "close": 0.532,
          "volume": 6905.83,
          "close_time": 1770641999999,
          "quote_volume": 3665.41864,
          "trades": 37,
          "taker_buy_base": 6683.76,
          "taker_buy_quote": 3547.69611
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.531,
          "high": 0.534,
          "low": 0.527,
          "close": 0.527,
          "volume": 48669.56,
          "close_time": 1770645599999,
          "quote_volume": 25869.85241,
          "trades": 318,
          "taker_buy_base": 21521.15,
          "taker_buy_quote": 11436.42781
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.527,
          "high": 0.535,
          "low": 0.524,
          "close": 0.534,
          "volume": 20356.67,
          "close_time": 1770649199999,
          "quote_volume": 10790.23515,
          "trades": 228,
          "taker_buy_base": 6121.23,
          "taker_buy_quote": 3244.97918
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.536,
          "high": 0.538,
          "low": 0.53,
          "close": 0.536,
          "volume": 29510.45,
          "close_time": 1770652799999,
          "quote_volume": 15800.97807,
          "trades": 188,
          "taker_buy_base": 11772.33,
          "taker_buy_quote": 6310.01628
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.536,
          "high": 0.547,
          "low": 0.535,
          "close": 0.543,
          "volume": 37477.86,
          "close_time": 1770656399999,
          "quote_volume": 20251.7969,
          "trades": 256,
          "taker_buy_base": 20976.19,
          "taker_buy_quote": 11356.00656
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.542,
          "high": 0.547,
          "low": 0.54,
          "close": 0.546,
          "volume": 21598.62,
          "close_time": 1770659999999,
          "quote_volume": 11760.96721,
          "trades": 115,
          "taker_buy_base": 9885.5,
          "taker_buy_quote": 5385.08128
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.546,
          "high": 0.549,
          "low": 0.543,
          "close": 0.543,
          "volume": 25408.6,
          "close_time": 1770663599999,
          "quote_volume": 13850.82373,
          "trades": 108,
          "taker_buy_base": 7099.22,
          "taker_buy_quote": 3865.26738
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.543,
          "high": 0.545,
          "low": 0.543,
          "close": 0.545,
          "volume": 14202.21,
          "close_time": 1770667199999,
          "quote_volume": 7719.9846,
          "trades": 66,
          "taker_buy_base": 8652.72,
          "taker_buy_quote": 4701.95734
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.545,
          "high": 0.546,
          "low": 0.541,
          "close": 0.542,
          "volume": 17553.25,
          "close_time": 1770670799999,
          "quote_volume": 9528.13061,
          "trades": 87,
          "taker_buy_base": 6342.89,
          "taker_buy_quote": 3444.03369
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.541,
          "high": 0.542,
          "low": 0.536,
          "close": 0.542,
          "volume": 27002.92,
          "close_time": 1770674399999,
          "quote_volume": 14588.38734,
          "trades": 90,
          "taker_buy_base": 16593.07,
          "taker_buy_quote": 8966.13043
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.542,
          "high": 0.543,
          "low": 0.54,
          "close": 0.542,
          "volume": 22723.37,
          "close_time": 1770677999999,
          "quote_volume": 12307.25373,
          "trades": 71,
          "taker_buy_base": 10104.17,
          "taker_buy_quote": 5473.39392
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.542,
          "high": 0.549,
          "low": 0.542,
          "close": 0.545,
          "volume": 55874.2,
          "close_time": 1770681599999,
          "quote_volume": 30513.94949,
          "trades": 241,
          "taker_buy_base": 43169.83,
          "taker_buy_quote": 23574.24797
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.543,
          "high": 0.545,
          "low": 0.54,
          "close": 0.543,
          "volume": 26816.12,
          "close_time": 1770685199999,
          "quote_volume": 14547.82465,
          "trades": 191,
          "taker_buy_base": 7524.64,
          "taker_buy_quote": 4078.36756
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.544,
          "high": 0.546,
          "low": 0.543,
          "close": 0.543,
          "volume": 7232.03,
          "close_time": 1770688799999,
          "quote_volume": 3935.71307,
          "trades": 59,
          "taker_buy_base": 3096.98,
          "taker_buy_quote": 1685.98052
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.544,
          "high": 0.544,
          "low": 0.537,
          "close": 0.538,
          "volume": 14132.91,
          "close_time": 1770692399999,
          "quote_volume": 7639.3724,
          "trades": 90,
          "taker_buy_base": 3327.96,
          "taker_buy_quote": 1794.73412
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.539,
          "high": 0.539,
          "low": 0.528,
          "close": 0.533,
          "volume": 22012.15,
          "close_time": 1770695999999,
          "quote_volume": 11754.13445,
          "trades": 141,
          "taker_buy_base": 11551.27,
          "taker_buy_quote": 6167.88636
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.533,
          "high": 0.541,
          "low": 0.533,
          "close": 0.541,
          "volume": 19047.65,
          "close_time": 1770699599999,
          "quote_volume": 10215.21408,
          "trades": 96,
          "taker_buy_base": 13265.14,
          "taker_buy_quote": 7114.74718
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.542,
          "high": 0.542,
          "low": 0.53,
          "close": 0.533,
          "volume": 25074.73,
          "close_time": 1770703199999,
          "quote_volume": 13387.3471,
          "trades": 113,
          "taker_buy_base": 6302.39,
          "taker_buy_quote": 3377.17503
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.532,
          "high": 0.536,
          "low": 0.528,
          "close": 0.53,
          "volume": 52244.53,
          "close_time": 1770706799999,
          "quote_volume": 27876.11164,
          "trades": 176,
          "taker_buy_base": 20813.21,
          "taker_buy_quote": 11107.80392
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.53,
          "high": 0.532,
          "low": 0.527,
          "close": 0.528,
          "volume": 17393.7,
          "close_time": 1770710399999,
          "quote_volume": 9205.17733,
          "trades": 112,
          "taker_buy_base": 8295.52,
          "taker_buy_quote": 4389.45896
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.529,
          "high": 0.533,
          "low": 0.525,
          "close": 0.532,
          "volume": 61092.35,
          "close_time": 1770713999999,
          "quote_volume": 32190.44578,
          "trades": 177,
          "taker_buy_base": 33212.42,
          "taker_buy_quote": 17478.86908
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.532,
          "high": 0.534,
          "low": 0.531,
          "close": 0.533,
          "volume": 34886.05,
          "close_time": 1770717599999,
          "quote_volume": 18567.07918,
          "trades": 171,
          "taker_buy_base": 17904.39,
          "taker_buy_quote": 9539.13887
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.533,
          "high": 0.535,
          "low": 0.527,
          "close": 0.528,
          "volume": 10312.99,
          "close_time": 1770721199999,
          "quote_volume": 5473.71991,
          "trades": 88,
          "taker_buy_base": 6862.75,
          "taker_buy_quote": 3640.99936
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.528,
          "high": 0.531,
          "low": 0.526,
          "close": 0.527,
          "volume": 7927.54,
          "close_time": 1770724799999,
          "quote_volume": 4185.63502,
          "trades": 74,
          "taker_buy_base": 3170.74,
          "taker_buy_quote": 1678.16344
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.529,
          "high": 0.531,
          "low": 0.526,
          "close": 0.53,
          "volume": 10678.09,
          "close_time": 1770728399999,
          "quote_volume": 5640.32612,
          "trades": 90,
          "taker_buy_base": 9058.63,
          "taker_buy_quote": 4783.91127
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.53,
          "high": 0.537,
          "low": 0.529,
          "close": 0.536,
          "volume": 7342.06,
          "close_time": 1770731999999,
          "quote_volume": 3913.86502,
          "trades": 133,
          "taker_buy_base": 3235.45,
          "taker_buy_quote": 1725.66316
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.536,
          "high": 0.539,
          "low": 0.528,
          "close": 0.532,
          "volume": 36481.76,
          "close_time": 1770735599999,
          "quote_volume": 19423.42632,
          "trades": 183,
          "taker_buy_base": 12946.23,
          "taker_buy_quote": 6892.98543
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.53,
          "high": 0.534,
          "low": 0.527,
          "close": 0.528,
          "volume": 34830.21,
          "close_time": 1770739199999,
          "quote_volume": 18499.13913,
          "trades": 255,
          "taker_buy_base": 21205.49,
          "taker_buy_quote": 11260.93388
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.527,
          "high": 0.533,
          "low": 0.526,
          "close": 0.531,
          "volume": 68118.38,
          "close_time": 1770742799999,
          "quote_volume": 36065.37971,
          "trades": 253,
          "taker_buy_base": 32969.42,
          "taker_buy_quote": 17459.62007
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.53,
          "high": 0.534,
          "low": 0.529,
          "close": 0.53,
          "volume": 46315.24,
          "close_time": 1770746399999,
          "quote_volume": 24619.89787,
          "trades": 175,
          "taker_buy_base": 20171.84,
          "taker_buy_quote": 10718.23428
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.53,
          "high": 0.531,
          "low": 0.513,
          "close": 0.517,
          "volume": 74948.88,
          "close_time": 1770749999999,
          "quote_volume": 39117.45236,
          "trades": 253,
          "taker_buy_base": 29892.52,
          "taker_buy_quote": 15602.45008
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.518,
          "high": 0.522,
          "low": 0.514,
          "close": 0.519,
          "volume": 45074.34,
          "close_time": 1770753599999,
          "quote_volume": 23334.98277,
          "trades": 120,
          "taker_buy_base": 19891.71,
          "taker_buy_quote": 10297.80078
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.519,
          "high": 0.524,
          "low": 0.518,
          "close": 0.523,
          "volume": 45714.18,
          "close_time": 1770757199999,
          "quote_volume": 23773.56045,
          "trades": 129,
          "taker_buy_base": 22819.42,
          "taker_buy_quote": 11880.06855
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.523,
          "high": 0.527,
          "low": 0.522,
          "close": 0.527,
          "volume": 18454.1,
          "close_time": 1770760799999,
          "quote_volume": 9690.82592,
          "trades": 105,
          "taker_buy_base": 9480.96,
          "taker_buy_quote": 4982.72721
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.527,
          "high": 0.532,
          "low": 0.526,
          "close": 0.53,
          "volume": 17743.61,
          "close_time": 1770764399999,
          "quote_volume": 9382.78666,
          "trades": 46,
          "taker_buy_base": 7046.55,
          "taker_buy_quote": 3731.81013
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.531,
          "high": 0.535,
          "low": 0.527,
          "close": 0.533,
          "volume": 31063.98,
          "close_time": 1770767999999,
          "quote_volume": 16539.6235,
          "trades": 78,
          "taker_buy_base": 13467.6,
          "taker_buy_quote": 7175.57714
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.534,
          "high": 0.534,
          "low": 0.529,
          "close": 0.532,
          "volume": 28826.99,
          "close_time": 1770771599999,
          "quote_volume": 15294.54763,
          "trades": 104,
          "taker_buy_base": 11841.5,
          "taker_buy_quote": 6289.21959
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.532,
          "high": 0.545,
          "low": 0.532,
          "close": 0.544,
          "volume": 52198.09,
          "close_time": 1770775199999,
          "quote_volume": 28021.57657,
          "trades": 256,
          "taker_buy_base": 31134.27,
          "taker_buy_quote": 16713.70391
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.543,
          "high": 0.546,
          "low": 0.54,
          "close": 0.541,
          "volume": 61841.08,
          "close_time": 1770778799999,
          "quote_volume": 33607.22817,
          "trades": 240,
          "taker_buy_base": 32354.14,
          "taker_buy_quote": 17592.87255
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.542,
          "high": 0.546,
          "low": 0.536,
          "close": 0.542,
          "volume": 44753.14,
          "close_time": 1770782399999,
          "quote_volume": 24295.54612,
          "trades": 205,
          "taker_buy_base": 15891.97,
          "taker_buy_quote": 8628.51592
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.542,
          "high": 0.543,
          "low": 0.53,
          "close": 0.531,
          "volume": 51122.83,
          "close_time": 1770785999999,
          "quote_volume": 27493.39645,
          "trades": 305,
          "taker_buy_base": 27622.8,
          "taker_buy_quote": 14845.05735
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.531,
          "high": 0.533,
          "low": 0.524,
          "close": 0.525,
          "volume": 38623.43,
          "close_time": 1770789599999,
          "quote_volume": 20343.88356,
          "trades": 157,
          "taker_buy_base": 16372.75,
          "taker_buy_quote": 8628.56274
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.526,
          "high": 0.529,
          "low": 0.517,
          "close": 0.517,
          "volume": 37327.36,
          "close_time": 1770793199999,
          "quote_volume": 19536.17873,
          "trades": 147,
          "taker_buy_base": 21661.82,
          "taker_buy_quote": 11333.81006
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.519,
          "high": 0.52,
          "low": 0.513,
          "close": 0.515,
          "volume": 19268.18,
          "close_time": 1770796799999,
          "quote_volume": 9930.77917,
          "trades": 145,
          "taker_buy_base": 9158.68,
          "taker_buy_quote": 4725.0942
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.514,
          "high": 0.516,
          "low": 0.513,
          "close": 0.515,
          "volume": 16077.01,
          "close_time": 1770800399999,
          "quote_volume": 8270.14064,
          "trades": 100,
          "taker_buy_base": 9620.95,
          "taker_buy_quote": 4950.10135
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.517,
          "high": 0.518,
          "low": 0.514,
          "close": 0.515,
          "volume": 19799.7,
          "close_time": 1770803999999,
          "quote_volume": 10228.50404,
          "trades": 109,
          "taker_buy_base": 5608.27,
          "taker_buy_quote": 2892.78931
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.515,
          "high": 0.516,
          "low": 0.508,
          "close": 0.511,
          "volume": 76088.97,
          "close_time": 1770807599999,
          "quote_volume": 38954.91067,
          "trades": 259,
          "taker_buy_base": 34555.46,
          "taker_buy_quote": 17694.04153
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.512,
          "high": 0.522,
          "low": 0.51,
          "close": 0.521,
          "volume": 36876.77,
          "close_time": 1770811199999,
          "quote_volume": 19021.68822,
          "trades": 162,
          "taker_buy_base": 17696.45,
          "taker_buy_quote": 9129.25474
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.521,
          "high": 0.526,
          "low": 0.52,
          "close": 0.522,
          "volume": 94878.65,
          "close_time": 1770814799999,
          "quote_volume": 49615.75939,
          "trades": 251,
          "taker_buy_base": 46440.61,
          "taker_buy_quote": 24307.58919
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.523,
          "high": 0.529,
          "low": 0.52,
          "close": 0.528,
          "volume": 59478.39,
          "close_time": 1770818399999,
          "quote_volume": 31157.65898,
          "trades": 272,
          "taker_buy_base": 32993.37,
          "taker_buy_quote": 17287.5323
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.527,
          "high": 0.535,
          "low": 0.523,
          "close": 0.523,
          "volume": 54315.02,
          "close_time": 1770821999999,
          "quote_volume": 28777.63018,
          "trades": 158,
          "taker_buy_base": 24742.22,
          "taker_buy_quote": 13113.30229
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.522,
          "high": 0.524,
          "low": 0.512,
          "close": 0.524,
          "volume": 48036.09,
          "close_time": 1770825599999,
          "quote_volume": 24913.99181,
          "trades": 200,
          "taker_buy_base": 20678.33,
          "taker_buy_quote": 10739.74659
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.523,
          "high": 0.535,
          "low": 0.523,
          "close": 0.528,
          "volume": 47426.65,
          "close_time": 1770829199999,
          "quote_volume": 25152.77866,
          "trades": 133,
          "taker_buy_base": 23586.9,
          "taker_buy_quote": 12523.34012
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.526,
          "high": 0.536,
          "low": 0.522,
          "close": 0.533,
          "volume": 33566.6,
          "close_time": 1770832799999,
          "quote_volume": 17779.17589,
          "trades": 81,
          "taker_buy_base": 15953.68,
          "taker_buy_quote": 8447.08743
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.532,
          "high": 0.542,
          "low": 0.527,
          "close": 0.537,
          "volume": 42591.24,
          "close_time": 1770836399999,
          "quote_volume": 22818.75004,
          "trades": 143,
          "taker_buy_base": 22517.79,
          "taker_buy_quote": 12028.23864
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.537,
          "high": 0.539,
          "low": 0.529,
          "close": 0.53,
          "volume": 26344.55,
          "close_time": 1770839999999,
          "quote_volume": 14089.69968,
          "trades": 90,
          "taker_buy_base": 12007.89,
          "taker_buy_quote": 6425.00011
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.531,
          "high": 0.543,
          "low": 0.529,
          "close": 0.543,
          "volume": 28916.9,
          "close_time": 1770843599999,
          "quote_volume": 15417.13455,
          "trades": 103,
          "taker_buy_base": 23383.79,
          "taker_buy_quote": 12477.87779
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.543,
          "high": 0.551,
          "low": 0.539,
          "close": 0.551,
          "volume": 67884.94,
          "close_time": 1770847199999,
          "quote_volume": 36999.68627,
          "trades": 203,
          "taker_buy_base": 34715.01,
          "taker_buy_quote": 18912.64132
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.55,
          "high": 0.569,
          "low": 0.55,
          "close": 0.563,
          "volume": 59676.38,
          "close_time": 1770850799999,
          "quote_volume": 33303.76894,
          "trades": 180,
          "taker_buy_base": 22721.03,
          "taker_buy_quote": 12698.00013
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.558,
          "high": 0.564,
          "low": 0.554,
          "close": 0.564,
          "volume": 53740.14,
          "close_time": 1770854399999,
          "quote_volume": 29999.82003,
          "trades": 135,
          "taker_buy_base": 19224.36,
          "taker_buy_quote": 10727.62097
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.566,
          "high": 0.629,
          "low": 0.55,
          "close": 0.575,
          "volume": 568541.8,
          "close_time": 1770857999999,
          "quote_volume": 333409.10125,
          "trades": 2497,
          "taker_buy_base": 278394.2,
          "taker_buy_quote": 163698.91133
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.575,
          "high": 0.611,
          "low": 0.572,
          "close": 0.611,
          "volume": 175692.97,
          "close_time": 1770861599999,
          "quote_volume": 104189.67748,
          "trades": 1152,
          "taker_buy_base": 104692.29,
          "taker_buy_quote": 62191.06667
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.61,
          "high": 0.661,
          "low": 0.602,
          "close": 0.637,
          "volume": 444888.57,
          "close_time": 1770865199999,
          "quote_volume": 278919.09294,
          "trades": 3634,
          "taker_buy_base": 239053.52,
          "taker_buy_quote": 149865.40206
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.635,
          "high": 0.638,
          "low": 0.598,
          "close": 0.629,
          "volume": 245141.84,
          "close_time": 1770868799999,
          "quote_volume": 151506.35693,
          "trades": 2313,
          "taker_buy_base": 128452.22,
          "taker_buy_quote": 79462.07501
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.628,
          "high": 0.684,
          "low": 0.619,
          "close": 0.676,
          "volume": 254471.77,
          "close_time": 1770872399999,
          "quote_volume": 165803.6882,
          "trades": 3301,
          "taker_buy_base": 133201.25,
          "taker_buy_quote": 86707.9939
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.677,
          "high": 0.705,
          "low": 0.647,
          "close": 0.692,
          "volume": 460771.31,
          "close_time": 1770875999999,
          "quote_volume": 313128.70822,
          "trades": 4116,
          "taker_buy_base": 240819.72,
          "taker_buy_quote": 163940.49846
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.69,
          "high": 0.813,
          "low": 0.68,
          "close": 0.804,
          "volume": 1218152.31,
          "close_time": 1770879599999,
          "quote_volume": 924601.98122,
          "trades": 10872,
          "taker_buy_base": 589712.16,
          "taker_buy_quote": 447652.10334
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.804,
          "high": 0.849,
          "low": 0.732,
          "close": 0.74,
          "volume": 1336119.97,
          "close_time": 1770883199999,
          "quote_volume": 1051460.02596,
          "trades": 11971,
          "taker_buy_base": 651607.43,
          "taker_buy_quote": 512366.95753
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.742,
          "high": 0.742,
          "low": 0.655,
          "close": 0.662,
          "volume": 744095.63,
          "close_time": 1770886799999,
          "quote_volume": 516243.23013,
          "trades": 7739,
          "taker_buy_base": 338064.92,
          "taker_buy_quote": 235266.93374
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.663,
          "high": 0.708,
          "low": 0.663,
          "close": 0.678,
          "volume": 429200.39,
          "close_time": 1770890399999,
          "quote_volume": 294915.51084,
          "trades": 5114,
          "taker_buy_base": 222357.57,
          "taker_buy_quote": 153000.1262
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.677,
          "high": 0.71,
          "low": 0.673,
          "close": 0.689,
          "volume": 307953.43,
          "close_time": 1770893999999,
          "quote_volume": 213204.22465,
          "trades": 2684,
          "taker_buy_base": 185223.43,
          "taker_buy_quote": 128350.91607
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.686,
          "high": 0.689,
          "low": 0.655,
          "close": 0.658,
          "volume": 247026.16,
          "close_time": 1770897599999,
          "quote_volume": 167502.70106,
          "trades": 2042,
          "taker_buy_base": 100800.38,
          "taker_buy_quote": 68374.16124
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.657,
          "high": 0.673,
          "low": 0.643,
          "close": 0.643,
          "volume": 207283.47,
          "close_time": 1770901199999,
          "quote_volume": 136643.57659,
          "trades": 1701,
          "taker_buy_base": 86406.79,
          "taker_buy_quote": 57118.32806
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.645,
          "high": 0.664,
          "low": 0.625,
          "close": 0.645,
          "volume": 260348.46,
          "close_time": 1770904799999,
          "quote_volume": 166238.64401,
          "trades": 2646,
          "taker_buy_base": 125893.53,
          "taker_buy_quote": 80324.4888
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.646,
          "high": 0.667,
          "low": 0.638,
          "close": 0.646,
          "volume": 260533.04,
          "close_time": 1770908399999,
          "quote_volume": 169865.45846,
          "trades": 2213,
          "taker_buy_base": 108389.68,
          "taker_buy_quote": 70592.61523
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.646,
          "high": 0.666,
          "low": 0.645,
          "close": 0.656,
          "volume": 174159.02,
          "close_time": 1770911999999,
          "quote_volume": 114218.80099,
          "trades": 1794,
          "taker_buy_base": 79836.54,
          "taker_buy_quote": 52382.92793
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.656,
          "high": 0.662,
          "low": 0.638,
          "close": 0.641,
          "volume": 105615.19,
          "close_time": 1770915599999,
          "quote_volume": 68654.95721,
          "trades": 712,
          "taker_buy_base": 46061.33,
          "taker_buy_quote": 29961.61505
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.643,
          "high": 0.657,
          "low": 0.64,
          "close": 0.648,
          "volume": 96887.94,
          "close_time": 1770919199999,
          "quote_volume": 62930.73119,
          "trades": 503,
          "taker_buy_base": 37876.04,
          "taker_buy_quote": 24603.87303
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.649,
          "high": 0.652,
          "low": 0.64,
          "close": 0.641,
          "volume": 101978.53,
          "close_time": 1770922799999,
          "quote_volume": 65760.41233,
          "trades": 574,
          "taker_buy_base": 55755.79,
          "taker_buy_quote": 35951.931
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.641,
          "high": 0.655,
          "low": 0.638,
          "close": 0.642,
          "volume": 172824.15,
          "close_time": 1770926399999,
          "quote_volume": 111595.47454,
          "trades": 715,
          "taker_buy_base": 94968.74,
          "taker_buy_quote": 61344.89553
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.643,
          "high": 0.697,
          "low": 0.632,
          "close": 0.646,
          "volume": 512260.35,
          "close_time": 1770929999999,
          "quote_volume": 340873.25553,
          "trades": 2547,
          "taker_buy_base": 261746.09,
          "taker_buy_quote": 174058.95954
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.646,
          "high": 0.653,
          "low": 0.636,
          "close": 0.649,
          "volume": 171476.36,
          "close_time": 1770933599999,
          "quote_volume": 110388.03625,
          "trades": 506,
          "taker_buy_base": 89033.14,
          "taker_buy_quote": 57322.27906
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.648,
          "high": 0.656,
          "low": 0.64,
          "close": 0.652,
          "volume": 121853.05,
          "close_time": 1770937199999,
          "quote_volume": 79415.13134,
          "trades": 409,
          "taker_buy_base": 70490.02,
          "taker_buy_quote": 45948.1976
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.651,
          "high": 0.658,
          "low": 0.643,
          "close": 0.656,
          "volume": 107676.95,
          "close_time": 1770940799999,
          "quote_volume": 70134.24546,
          "trades": 571,
          "taker_buy_base": 67938.04,
          "taker_buy_quote": 44236.95574
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.655,
          "high": 0.661,
          "low": 0.597,
          "close": 0.61,
          "volume": 306642.96,
          "close_time": 1770944399999,
          "quote_volume": 191862.61297,
          "trades": 1984,
          "taker_buy_base": 128260.53,
          "taker_buy_quote": 79972.53405
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.609,
          "high": 0.612,
          "low": 0.601,
          "close": 0.601,
          "volume": 115887.86,
          "close_time": 1770947999999,
          "quote_volume": 70179.17351,
          "trades": 509,
          "taker_buy_base": 46394.75,
          "taker_buy_quote": 28090.0569
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.602,
          "high": 0.606,
          "low": 0.599,
          "close": 0.606,
          "volume": 60660.87,
          "close_time": 1770951599999,
          "quote_volume": 36574.29186,
          "trades": 379,
          "taker_buy_base": 29064.0,
          "taker_buy_quote": 17524.72219
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.607,
          "high": 0.608,
          "low": 0.594,
          "close": 0.597,
          "volume": 74519.97,
          "close_time": 1770955199999,
          "quote_volume": 44741.00144,
          "trades": 319,
          "taker_buy_base": 27392.19,
          "taker_buy_quote": 16450.42448
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.596,
          "high": 0.598,
          "low": 0.593,
          "close": 0.598,
          "volume": 52003.58,
          "close_time": 1770958799999,
          "quote_volume": 30974.95005,
          "trades": 226,
          "taker_buy_base": 22200.28,
          "taker_buy_quote": 13224.40625
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.598,
          "high": 0.598,
          "low": 0.59,
          "close": 0.59,
          "volume": 85047.39,
          "close_time": 1770962399999,
          "quote_volume": 50442.41586,
          "trades": 369,
          "taker_buy_base": 29887.38,
          "taker_buy_quote": 17729.25535
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.59,
          "high": 0.595,
          "low": 0.588,
          "close": 0.595,
          "volume": 56689.93,
          "close_time": 1770965999999,
          "quote_volume": 33478.91282,
          "trades": 177,
          "taker_buy_base": 20606.09,
          "taker_buy_quote": 12175.40299
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.595,
          "high": 0.596,
          "low": 0.589,
          "close": 0.595,
          "volume": 73125.11,
          "close_time": 1770969599999,
          "quote_volume": 43338.54774,
          "trades": 195,
          "taker_buy_base": 29568.71,
          "taker_buy_quote": 17525.00165
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.596,
          "high": 0.605,
          "low": 0.592,
          "close": 0.603,
          "volume": 70871.27,
          "close_time": 1770973199999,
          "quote_volume": 42520.58868,
          "trades": 220,
          "taker_buy_base": 24726.59,
          "taker_buy_quote": 14850.08467
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.602,
          "high": 0.604,
          "low": 0.596,
          "close": 0.597,
          "volume": 41018.39,
          "close_time": 1770976799999,
          "quote_volume": 24669.78837,
          "trades": 109,
          "taker_buy_base": 19574.0,
          "taker_buy_quote": 11769.10558
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.597,
          "high": 0.601,
          "low": 0.596,
          "close": 0.599,
          "volume": 26719.04,
          "close_time": 1770980399999,
          "quote_volume": 16000.00376,
          "trades": 86,
          "taker_buy_base": 15451.07,
          "taker_buy_quote": 9254.79379
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.599,
          "high": 0.603,
          "low": 0.597,
          "close": 0.602,
          "volume": 37075.21,
          "close_time": 1770983999999,
          "quote_volume": 22238.55029,
          "trades": 154,
          "taker_buy_base": 22647.11,
          "taker_buy_quote": 13590.78134
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.603,
          "high": 0.607,
          "low": 0.597,
          "close": 0.603,
          "volume": 34848.37,
          "close_time": 1770987599999,
          "quote_volume": 20925.53718,
          "trades": 122,
          "taker_buy_base": 18791.65,
          "taker_buy_quote": 11294.353
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.604,
          "high": 0.611,
          "low": 0.599,
          "close": 0.609,
          "volume": 42346.51,
          "close_time": 1770991199999,
          "quote_volume": 25535.3219,
          "trades": 129,
          "taker_buy_base": 23626.55,
          "taker_buy_quote": 14242.79061
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.608,
          "high": 0.619,
          "low": 0.605,
          "close": 0.614,
          "volume": 71102.21,
          "close_time": 1770994799999,
          "quote_volume": 43540.93319,
          "trades": 211,
          "taker_buy_base": 33070.26,
          "taker_buy_quote": 20242.38046
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.614,
          "high": 0.627,
          "low": 0.614,
          "close": 0.619,
          "volume": 83958.12,
          "close_time": 1770998399999,
          "quote_volume": 52173.15925,
          "trades": 279,
          "taker_buy_base": 34199.1,
          "taker_buy_quote": 21248.86142
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.62,
          "high": 0.641,
          "low": 0.619,
          "close": 0.63,
          "volume": 92113.47,
          "close_time": 1771001999999,
          "quote_volume": 57923.30816,
          "trades": 314,
          "taker_buy_base": 42574.87,
          "taker_buy_quote": 26745.82439
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.629,
          "high": 0.647,
          "low": 0.626,
          "close": 0.634,
          "volume": 97911.04,
          "close_time": 1771005599999,
          "quote_volume": 62290.25425,
          "trades": 297,
          "taker_buy_base": 39678.0,
          "taker_buy_quote": 25227.35875
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.634,
          "high": 0.641,
          "low": 0.63,
          "close": 0.639,
          "volume": 66660.5,
          "close_time": 1771009199999,
          "quote_volume": 42420.4718,
          "trades": 241,
          "taker_buy_base": 30835.87,
          "taker_buy_quote": 19611.17534
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.642,
          "high": 0.642,
          "low": 0.631,
          "close": 0.631,
          "volume": 58860.36,
          "close_time": 1771012799999,
          "quote_volume": 37406.91404,
          "trades": 166,
          "taker_buy_base": 26220.21,
          "taker_buy_quote": 16659.78741
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.633,
          "high": 0.644,
          "low": 0.63,
          "close": 0.635,
          "volume": 77310.32,
          "close_time": 1771016399999,
          "quote_volume": 49063.47185,
          "trades": 203,
          "taker_buy_base": 39647.57,
          "taker_buy_quote": 25197.63525
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.635,
          "high": 0.636,
          "low": 0.628,
          "close": 0.631,
          "volume": 56132.73,
          "close_time": 1771019999999,
          "quote_volume": 35480.93262,
          "trades": 169,
          "taker_buy_base": 22491.51,
          "taker_buy_quote": 14209.822
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.63,
          "high": 0.631,
          "low": 0.621,
          "close": 0.624,
          "volume": 58566.93,
          "close_time": 1771023599999,
          "quote_volume": 36633.49373,
          "trades": 136,
          "taker_buy_base": 21076.05,
          "taker_buy_quote": 13188.78978
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.624,
          "high": 0.63,
          "low": 0.621,
          "close": 0.627,
          "volume": 55888.83,
          "close_time": 1771027199999,
          "quote_volume": 34991.2583,
          "trades": 117,
          "taker_buy_base": 29788.39,
          "taker_buy_quote": 18660.89847
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.629,
          "high": 0.635,
          "low": 0.617,
          "close": 0.626,
          "volume": 97449.74,
          "close_time": 1771030799999,
          "quote_volume": 60763.44815,
          "trades": 288,
          "taker_buy_base": 32487.36,
          "taker_buy_quote": 20326.10883
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.616,
          "close": 0.617,
          "volume": 51119.24,
          "close_time": 1771034399999,
          "quote_volume": 31612.60143,
          "trades": 134,
          "taker_buy_base": 17990.43,
          "taker_buy_quote": 11123.58321
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.617,
          "high": 0.626,
          "low": 0.617,
          "close": 0.619,
          "volume": 30348.14,
          "close_time": 1771037999999,
          "quote_volume": 18846.12404,
          "trades": 108,
          "taker_buy_base": 8548.59,
          "taker_buy_quote": 5309.76017
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.62,
          "high": 0.624,
          "low": 0.62,
          "close": 0.622,
          "volume": 18460.08,
          "close_time": 1771041599999,
          "quote_volume": 11485.44133,
          "trades": 58,
          "taker_buy_base": 7310.12,
          "taker_buy_quote": 4544.25533
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.622,
          "high": 0.641,
          "low": 0.622,
          "close": 0.633,
          "volume": 79031.1,
          "close_time": 1771045199999,
          "quote_volume": 50138.07992,
          "trades": 270,
          "taker_buy_base": 47245.78,
          "taker_buy_quote": 29970.80954
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.629,
          "high": 0.63,
          "low": 0.621,
          "close": 0.622,
          "volume": 33138.8,
          "close_time": 1771048799999,
          "quote_volume": 20744.56314,
          "trades": 130,
          "taker_buy_base": 15733.84,
          "taker_buy_quote": 9851.56226
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.621,
          "high": 0.621,
          "low": 0.61,
          "close": 0.616,
          "volume": 45178.97,
          "close_time": 1771052399999,
          "quote_volume": 27770.97456,
          "trades": 126,
          "taker_buy_base": 18299.97,
          "taker_buy_quote": 11233.77682
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.616,
          "high": 0.618,
          "low": 0.612,
          "close": 0.612,
          "volume": 29472.33,
          "close_time": 1771055999999,
          "quote_volume": 18132.68671,
          "trades": 88,
          "taker_buy_base": 11412.7,
          "taker_buy_quote": 7024.57178
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.613,
          "high": 0.625,
          "low": 0.613,
          "close": 0.624,
          "volume": 58314.3,
          "close_time": 1771059599999,
          "quote_volume": 36077.39298,
          "trades": 241,
          "taker_buy_base": 26532.6,
          "taker_buy_quote": 16411.05168
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.624,
          "high": 0.626,
          "low": 0.623,
          "close": 0.626,
          "volume": 37723.8,
          "close_time": 1771063199999,
          "quote_volume": 23558.63138,
          "trades": 95,
          "taker_buy_base": 13461.64,
          "taker_buy_quote": 8404.74441
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.624,
          "high": 0.627,
          "low": 0.622,
          "close": 0.626,
          "volume": 30069.53,
          "close_time": 1771066799999,
          "quote_volume": 18782.40332,
          "trades": 106,
          "taker_buy_base": 12386.45,
          "taker_buy_quote": 7734.28046
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.626,
          "high": 0.632,
          "low": 0.626,
          "close": 0.63,
          "volume": 23601.69,
          "close_time": 1771070399999,
          "quote_volume": 14876.65825,
          "trades": 84,
          "taker_buy_base": 10463.77,
          "taker_buy_quote": 6590.62035
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.63,
          "high": 0.637,
          "low": 0.625,
          "close": 0.627,
          "volume": 38035.17,
          "close_time": 1771073999999,
          "quote_volume": 23968.78821,
          "trades": 147,
          "taker_buy_base": 19143.56,
          "taker_buy_quote": 12071.39721
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.627,
          "high": 0.628,
          "low": 0.623,
          "close": 0.624,
          "volume": 10315.28,
          "close_time": 1771077599999,
          "quote_volume": 6454.01607,
          "trades": 65,
          "taker_buy_base": 6976.72,
          "taker_buy_quote": 4363.88863
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.626,
          "high": 0.628,
          "low": 0.624,
          "close": 0.627,
          "volume": 22942.97,
          "close_time": 1771081199999,
          "quote_volume": 14358.58757,
          "trades": 100,
          "taker_buy_base": 10736.85,
          "taker_buy_quote": 6720.90957
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.625,
          "high": 0.627,
          "low": 0.623,
          "close": 0.626,
          "volume": 27341.7,
          "close_time": 1771084799999,
          "quote_volume": 17113.8484,
          "trades": 123,
          "taker_buy_base": 15588.52,
          "taker_buy_quote": 9754.71522
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.626,
          "high": 0.629,
          "low": 0.623,
          "close": 0.629,
          "volume": 34095.87,
          "close_time": 1771088399999,
          "quote_volume": 21335.77496,
          "trades": 130,
          "taker_buy_base": 14361.45,
          "taker_buy_quote": 8984.47615
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.628,
          "high": 0.631,
          "low": 0.626,
          "close": 0.629,
          "volume": 22367.3,
          "close_time": 1771091999999,
          "quote_volume": 14069.53548,
          "trades": 80,
          "taker_buy_base": 9868.3,
          "taker_buy_quote": 6212.3902
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.629,
          "high": 0.632,
          "low": 0.629,
          "close": 0.63,
          "volume": 15805.15,
          "close_time": 1771095599999,
          "quote_volume": 9968.2692,
          "trades": 68,
          "taker_buy_base": 6745.59,
          "taker_buy_quote": 4254.55639
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.63,
          "high": 0.631,
          "low": 0.628,
          "close": 0.629,
          "volume": 31870.27,
          "close_time": 1771099199999,
          "quote_volume": 20067.429,
          "trades": 83,
          "taker_buy_base": 21972.11,
          "taker_buy_quote": 13837.63654
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.629,
          "high": 0.632,
          "low": 0.626,
          "close": 0.629,
          "volume": 27519.3,
          "close_time": 1771102799999,
          "quote_volume": 17304.91514,
          "trades": 127,
          "taker_buy_base": 20727.16,
          "taker_buy_quote": 13034.3954
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.629,
          "high": 0.631,
          "low": 0.626,
          "close": 0.629,
          "volume": 45587.02,
          "close_time": 1771106399999,
          "quote_volume": 28681.38678,
          "trades": 132,
          "taker_buy_base": 28810.51,
          "taker_buy_quote": 18122.43049
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.629,
          "high": 0.636,
          "low": 0.629,
          "close": 0.633,
          "volume": 32341.4,
          "close_time": 1771109999999,
          "quote_volume": 20449.80468,
          "trades": 119,
          "taker_buy_base": 15555.08,
          "taker_buy_quote": 9836.20561
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.632,
          "high": 0.634,
          "low": 0.63,
          "close": 0.633,
          "volume": 15397.36,
          "close_time": 1771113599999,
          "quote_volume": 9734.32021,
          "trades": 63,
          "taker_buy_base": 5444.83,
          "taker_buy_quote": 3441.39901
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.63,
          "high": 0.631,
          "low": 0.619,
          "close": 0.626,
          "volume": 53291.67,
          "close_time": 1771117199999,
          "quote_volume": 33292.90025,
          "trades": 148,
          "taker_buy_base": 23773.55,
          "taker_buy_quote": 14854.21771
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.627,
          "high": 0.631,
          "low": 0.622,
          "close": 0.626,
          "volume": 25912.52,
          "close_time": 1771120799999,
          "quote_volume": 16220.17914,
          "trades": 113,
          "taker_buy_base": 9140.56,
          "taker_buy_quote": 5713.11958
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.626,
          "high": 0.631,
          "low": 0.624,
          "close": 0.629,
          "volume": 31641.54,
          "close_time": 1771124399999,
          "quote_volume": 19871.78582,
          "trades": 111,
          "taker_buy_base": 15439.69,
          "taker_buy_quote": 9699.01597
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.627,
          "high": 0.642,
          "low": 0.626,
          "close": 0.635,
          "volume": 41740.23,
          "close_time": 1771127999999,
          "quote_volume": 26468.5457,
          "trades": 156,
          "taker_buy_base": 20307.79,
          "taker_buy_quote": 12877.03242
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.635,
          "high": 0.648,
          "low": 0.633,
          "close": 0.641,
          "volume": 72523.65,
          "close_time": 1771131599999,
          "quote_volume": 46469.25279,
          "trades": 252,
          "taker_buy_base": 45484.12,
          "taker_buy_quote": 29155.83181
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.639,
          "high": 0.661,
          "low": 0.637,
          "close": 0.658,
          "volume": 73681.74,
          "close_time": 1771135199999,
          "quote_volume": 47845.09207,
          "trades": 335,
          "taker_buy_base": 33944.65,
          "taker_buy_quote": 22029.81087
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.657,
          "high": 0.696,
          "low": 0.657,
          "close": 0.667,
          "volume": 134041.13,
          "close_time": 1771138799999,
          "quote_volume": 90112.04316,
          "trades": 893,
          "taker_buy_base": 78620.39,
          "taker_buy_quote": 52855.13242
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.67,
          "high": 0.726,
          "low": 0.669,
          "close": 0.695,
          "volume": 201378.19,
          "close_time": 1771142399999,
          "quote_volume": 141671.39408,
          "trades": 1176,
          "taker_buy_base": 90000.03,
          "taker_buy_quote": 63294.4684
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.695,
          "high": 0.736,
          "low": 0.674,
          "close": 0.715,
          "volume": 193028.49,
          "close_time": 1771145999999,
          "quote_volume": 135954.07924,
          "trades": 1010,
          "taker_buy_base": 117980.56,
          "taker_buy_quote": 83673.79239
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.714,
          "high": 0.719,
          "low": 0.686,
          "close": 0.698,
          "volume": 96219.1,
          "close_time": 1771149599999,
          "quote_volume": 67408.04918,
          "trades": 546,
          "taker_buy_base": 37528.42,
          "taker_buy_quote": 26360.14867
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.701,
          "high": 0.701,
          "low": 0.672,
          "close": 0.673,
          "volume": 154340.06,
          "close_time": 1771153199999,
          "quote_volume": 105162.5483,
          "trades": 670,
          "taker_buy_base": 41166.73,
          "taker_buy_quote": 28151.52281
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.671,
          "high": 0.684,
          "low": 0.668,
          "close": 0.674,
          "volume": 42221.39,
          "close_time": 1771156799999,
          "quote_volume": 28499.7741,
          "trades": 245,
          "taker_buy_base": 16396.26,
          "taker_buy_quote": 11060.64551
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.674,
          "high": 0.674,
          "low": 0.654,
          "close": 0.655,
          "volume": 32188.94,
          "close_time": 1771160399999,
          "quote_volume": 21349.05909,
          "trades": 216,
          "taker_buy_base": 9392.41,
          "taker_buy_quote": 6241.31542
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.655,
          "high": 0.667,
          "low": 0.655,
          "close": 0.659,
          "volume": 33039.81,
          "close_time": 1771163999999,
          "quote_volume": 21861.74192,
          "trades": 213,
          "taker_buy_base": 14334.12,
          "taker_buy_quote": 9489.44052
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.661,
          "high": 0.664,
          "low": 0.656,
          "close": 0.663,
          "volume": 28047.0,
          "close_time": 1771167599999,
          "quote_volume": 18546.84929,
          "trades": 126,
          "taker_buy_base": 12446.92,
          "taker_buy_quote": 8238.25212
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.663,
          "high": 0.682,
          "low": 0.657,
          "close": 0.661,
          "volume": 50458.05,
          "close_time": 1771171199999,
          "quote_volume": 33653.7366,
          "trades": 404,
          "taker_buy_base": 22224.3,
          "taker_buy_quote": 14882.68472
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.66,
          "high": 0.66,
          "low": 0.648,
          "close": 0.657,
          "volume": 37714.16,
          "close_time": 1771174799999,
          "quote_volume": 24651.88433,
          "trades": 185,
          "taker_buy_base": 17240.5,
          "taker_buy_quote": 11251.3342
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.656,
          "high": 0.659,
          "low": 0.637,
          "close": 0.644,
          "volume": 67559.25,
          "close_time": 1771178399999,
          "quote_volume": 43817.07732,
          "trades": 285,
          "taker_buy_base": 25312.47,
          "taker_buy_quote": 16395.48139
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.643,
          "high": 0.644,
          "low": 0.635,
          "close": 0.64,
          "volume": 43484.52,
          "close_time": 1771181999999,
          "quote_volume": 27874.82164,
          "trades": 181,
          "taker_buy_base": 19734.63,
          "taker_buy_quote": 12638.09892
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.64,
          "high": 0.641,
          "low": 0.633,
          "close": 0.639,
          "volume": 26480.65,
          "close_time": 1771185599999,
          "quote_volume": 16876.24322,
          "trades": 108,
          "taker_buy_base": 12905.65,
          "taker_buy_quote": 8226.3181
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.638,
          "high": 0.648,
          "low": 0.635,
          "close": 0.647,
          "volume": 22541.14,
          "close_time": 1771189199999,
          "quote_volume": 14499.45246,
          "trades": 138,
          "taker_buy_base": 13068.13,
          "taker_buy_quote": 8396.55501
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.646,
          "high": 0.662,
          "low": 0.646,
          "close": 0.655,
          "volume": 43431.74,
          "close_time": 1771192799999,
          "quote_volume": 28391.0648,
          "trades": 205,
          "taker_buy_base": 22399.83,
          "taker_buy_quote": 14644.29632
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.651,
          "high": 0.659,
          "low": 0.65,
          "close": 0.655,
          "volume": 17365.73,
          "close_time": 1771196399999,
          "quote_volume": 11370.84112,
          "trades": 59,
          "taker_buy_base": 9805.65,
          "taker_buy_quote": 6428.65473
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.654,
          "high": 0.663,
          "low": 0.644,
          "close": 0.663,
          "volume": 46396.03,
          "close_time": 1771199999999,
          "quote_volume": 30220.50926,
          "trades": 165,
          "taker_buy_base": 28575.7,
          "taker_buy_quote": 18634.71134
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.657,
          "high": 0.683,
          "low": 0.637,
          "close": 0.645,
          "volume": 140658.75,
          "close_time": 1771203599999,
          "quote_volume": 92034.6362,
          "trades": 844,
          "taker_buy_base": 75445.26,
          "taker_buy_quote": 49675.5579
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.644,
          "high": 0.66,
          "low": 0.643,
          "close": 0.651,
          "volume": 98548.75,
          "close_time": 1771207199999,
          "quote_volume": 64012.23796,
          "trades": 316,
          "taker_buy_base": 56122.95,
          "taker_buy_quote": 36456.42618
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.653,
          "high": 0.658,
          "low": 0.646,
          "close": 0.652,
          "volume": 52683.48,
          "close_time": 1771210799999,
          "quote_volume": 34355.84946,
          "trades": 163,
          "taker_buy_base": 27921.3,
          "taker_buy_quote": 18205.74646
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.652,
          "high": 0.659,
          "low": 0.647,
          "close": 0.647,
          "volume": 44878.68,
          "close_time": 1771214399999,
          "quote_volume": 29294.93326,
          "trades": 134,
          "taker_buy_base": 25316.77,
          "taker_buy_quote": 16526.51439
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.649,
          "high": 0.653,
          "low": 0.645,
          "close": 0.647,
          "volume": 32384.48,
          "close_time": 1771217999999,
          "quote_volume": 21049.54923,
          "trades": 97,
          "taker_buy_base": 16101.87,
          "taker_buy_quote": 10463.37446
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.646,
          "high": 0.647,
          "low": 0.629,
          "close": 0.632,
          "volume": 99260.96,
          "close_time": 1771221599999,
          "quote_volume": 63246.161,
          "trades": 279,
          "taker_buy_base": 40992.09,
          "taker_buy_quote": 26150.58343
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.632,
          "high": 0.637,
          "low": 0.631,
          "close": 0.631,
          "volume": 32298.01,
          "close_time": 1771225199999,
          "quote_volume": 20479.17707,
          "trades": 114,
          "taker_buy_base": 14431.96,
          "taker_buy_quote": 9159.99561
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.631,
          "high": 0.633,
          "low": 0.624,
          "close": 0.625,
          "volume": 59956.32,
          "close_time": 1771228799999,
          "quote_volume": 37653.7168,
          "trades": 176,
          "taker_buy_base": 23156.22,
          "taker_buy_quote": 14568.45876
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.625,
          "high": 0.632,
          "low": 0.625,
          "close": 0.631,
          "volume": 41156.62,
          "close_time": 1771232399999,
          "quote_volume": 25861.07591,
          "trades": 129,
          "taker_buy_base": 22759.76,
          "taker_buy_quote": 14310.61931
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.632,
          "high": 0.643,
          "low": 0.632,
          "close": 0.639,
          "volume": 59124.12,
          "close_time": 1771235999999,
          "quote_volume": 37727.84692,
          "trades": 273,
          "taker_buy_base": 25941.84,
          "taker_buy_quote": 16537.36243
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.638,
          "high": 0.639,
          "low": 0.635,
          "close": 0.637,
          "volume": 39205.21,
          "close_time": 1771239599999,
          "quote_volume": 24983.24636,
          "trades": 112,
          "taker_buy_base": 15960.9,
          "taker_buy_quote": 10170.02119
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.637,
          "high": 0.638,
          "low": 0.628,
          "close": 0.636,
          "volume": 39272.49,
          "close_time": 1771243199999,
          "quote_volume": 24867.25464,
          "trades": 155,
          "taker_buy_base": 19460.71,
          "taker_buy_quote": 12322.45364
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.636,
          "high": 0.644,
          "low": 0.634,
          "close": 0.642,
          "volume": 39895.2,
          "close_time": 1771246799999,
          "quote_volume": 25536.2385,
          "trades": 130,
          "taker_buy_base": 17295.51,
          "taker_buy_quote": 11068.62155
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.642,
          "high": 0.645,
          "low": 0.63,
          "close": 0.632,
          "volume": 65605.36,
          "close_time": 1771250399999,
          "quote_volume": 41672.3509,
          "trades": 190,
          "taker_buy_base": 25920.07,
          "taker_buy_quote": 16446.32446
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.632,
          "high": 0.641,
          "low": 0.631,
          "close": 0.639,
          "volume": 53195.38,
          "close_time": 1771253999999,
          "quote_volume": 33839.29436,
          "trades": 161,
          "taker_buy_base": 29357.82,
          "taker_buy_quote": 18688.48697
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.64,
          "high": 0.641,
          "low": 0.628,
          "close": 0.631,
          "volume": 61278.83,
          "close_time": 1771257599999,
          "quote_volume": 38814.72616,
          "trades": 162,
          "taker_buy_base": 31482.27,
          "taker_buy_quote": 19976.36817
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.632,
          "high": 0.638,
          "low": 0.631,
          "close": 0.637,
          "volume": 55643.84,
          "close_time": 1771261199999,
          "quote_volume": 35354.65373,
          "trades": 159,
          "taker_buy_base": 24124.01,
          "taker_buy_quote": 15323.81323
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.636,
          "high": 0.641,
          "low": 0.633,
          "close": 0.639,
          "volume": 34971.32,
          "close_time": 1771264799999,
          "quote_volume": 22278.95174,
          "trades": 163,
          "taker_buy_base": 16254.55,
          "taker_buy_quote": 10355.15334
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.639,
          "high": 0.655,
          "low": 0.639,
          "close": 0.651,
          "volume": 82523.28,
          "close_time": 1771268399999,
          "quote_volume": 53532.82023,
          "trades": 285,
          "taker_buy_base": 47504.95,
          "taker_buy_quote": 30800.36704
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.651,
          "high": 0.652,
          "low": 0.643,
          "close": 0.646,
          "volume": 58330.26,
          "close_time": 1771271999999,
          "quote_volume": 37755.82068,
          "trades": 157,
          "taker_buy_base": 17088.97,
          "taker_buy_quote": 11075.92652
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.646,
          "high": 0.649,
          "low": 0.644,
          "close": 0.649,
          "volume": 59115.9,
          "close_time": 1771275599999,
          "quote_volume": 38251.89236,
          "trades": 170,
          "taker_buy_base": 34470.82,
          "taker_buy_quote": 22298.355
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.65,
          "high": 0.653,
          "low": 0.647,
          "close": 0.652,
          "volume": 30936.7,
          "close_time": 1771279199999,
          "quote_volume": 20086.37317,
          "trades": 148,
          "taker_buy_base": 18382.29,
          "taker_buy_quote": 11940.31551
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.653,
          "high": 0.653,
          "low": 0.648,
          "close": 0.649,
          "volume": 15854.52,
          "close_time": 1771282799999,
          "quote_volume": 10302.31478,
          "trades": 51,
          "taker_buy_base": 8627.29,
          "taker_buy_quote": 5604.13991
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.649,
          "high": 0.651,
          "low": 0.648,
          "close": 0.65,
          "volume": 12893.23,
          "close_time": 1771286399999,
          "quote_volume": 8370.74856,
          "trades": 32,
          "taker_buy_base": 8059.32,
          "taker_buy_quote": 5233.10038
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.652,
          "high": 0.652,
          "low": 0.639,
          "close": 0.639,
          "volume": 31756.6,
          "close_time": 1771289999999,
          "quote_volume": 20383.10608,
          "trades": 129,
          "taker_buy_base": 6241.85,
          "taker_buy_quote": 3999.63428
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.64,
          "high": 0.641,
          "low": 0.637,
          "close": 0.638,
          "volume": 18947.22,
          "close_time": 1771293599999,
          "quote_volume": 12087.0308,
          "trades": 78,
          "taker_buy_base": 10970.95,
          "taker_buy_quote": 6999.14947
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.638,
          "high": 0.642,
          "low": 0.636,
          "close": 0.64,
          "volume": 19920.05,
          "close_time": 1771297199999,
          "quote_volume": 12740.4278,
          "trades": 93,
          "taker_buy_base": 9975.49,
          "taker_buy_quote": 6374.48252
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.64,
          "high": 0.64,
          "low": 0.637,
          "close": 0.637,
          "volume": 18495.91,
          "close_time": 1771300799999,
          "quote_volume": 11811.20083,
          "trades": 59,
          "taker_buy_base": 8926.87,
          "taker_buy_quote": 5700.28399
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.637,
          "high": 0.64,
          "low": 0.636,
          "close": 0.637,
          "volume": 23366.85,
          "close_time": 1771304399999,
          "quote_volume": 14900.93409,
          "trades": 85,
          "taker_buy_base": 11811.71,
          "taker_buy_quote": 7531.0448
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.638,
          "high": 0.649,
          "low": 0.636,
          "close": 0.647,
          "volume": 55484.51,
          "close_time": 1771307999999,
          "quote_volume": 35621.23338,
          "trades": 154,
          "taker_buy_base": 26525.35,
          "taker_buy_quote": 17044.30139
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.646,
          "high": 0.647,
          "low": 0.643,
          "close": 0.647,
          "volume": 30557.19,
          "close_time": 1771311599999,
          "quote_volume": 19733.10317,
          "trades": 103,
          "taker_buy_base": 11414.16,
          "taker_buy_quote": 7365.70632
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.648,
          "high": 0.651,
          "low": 0.645,
          "close": 0.645,
          "volume": 53479.02,
          "close_time": 1771315199999,
          "quote_volume": 34604.51204,
          "trades": 127,
          "taker_buy_base": 22937.48,
          "taker_buy_quote": 14841.71434
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.645,
          "high": 0.658,
          "low": 0.643,
          "close": 0.65,
          "volume": 110300.38,
          "close_time": 1771318799999,
          "quote_volume": 71865.21227,
          "trades": 285,
          "taker_buy_base": 65421.13,
          "taker_buy_quote": 42657.44536
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.649,
          "high": 0.657,
          "low": 0.643,
          "close": 0.654,
          "volume": 40954.44,
          "close_time": 1771322399999,
          "quote_volume": 26535.46079,
          "trades": 126,
          "taker_buy_base": 27375.38,
          "taker_buy_quote": 17737.15146
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.654,
          "high": 0.666,
          "low": 0.653,
          "close": 0.659,
          "volume": 92145.59,
          "close_time": 1771325999999,
          "quote_volume": 60740.12044,
          "trades": 250,
          "taker_buy_base": 44794.8,
          "taker_buy_quote": 29533.41793
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.66,
          "high": 0.701,
          "low": 0.658,
          "close": 0.687,
          "volume": 334763.88,
          "close_time": 1771329599999,
          "quote_volume": 227845.01404,
          "trades": 1426,
          "taker_buy_base": 198442.43,
          "taker_buy_quote": 135181.20758
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.686,
          "high": 0.708,
          "low": 0.66,
          "close": 0.664,
          "volume": 218274.22,
          "close_time": 1771333199999,
          "quote_volume": 147683.79308,
          "trades": 757,
          "taker_buy_base": 101722.22,
          "taker_buy_quote": 69184.76492
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.663,
          "high": 0.672,
          "low": 0.66,
          "close": 0.661,
          "volume": 77385.54,
          "close_time": 1771336799999,
          "quote_volume": 51549.04914,
          "trades": 270,
          "taker_buy_base": 35422.71,
          "taker_buy_quote": 23619.41986
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.662,
          "high": 0.671,
          "low": 0.655,
          "close": 0.656,
          "volume": 83932.05,
          "close_time": 1771340399999,
          "quote_volume": 55472.16682,
          "trades": 274,
          "taker_buy_base": 35803.73,
          "taker_buy_quote": 23662.47019
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.656,
          "high": 0.681,
          "low": 0.655,
          "close": 0.678,
          "volume": 93138.21,
          "close_time": 1771343999999,
          "quote_volume": 62192.20767,
          "trades": 329,
          "taker_buy_base": 42870.68,
          "taker_buy_quote": 28683.02833
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.676,
          "high": 0.685,
          "low": 0.669,
          "close": 0.678,
          "volume": 75671.53,
          "close_time": 1771347599999,
          "quote_volume": 51267.42482,
          "trades": 315,
          "taker_buy_base": 40286.86,
          "taker_buy_quote": 27273.40073
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.677,
          "high": 0.684,
          "low": 0.676,
          "close": 0.681,
          "volume": 108600.09,
          "close_time": 1771351199999,
          "quote_volume": 73815.00682,
          "trades": 347,
          "taker_buy_base": 46124.66,
          "taker_buy_quote": 31329.7979
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.681,
          "high": 0.692,
          "low": 0.68,
          "close": 0.688,
          "volume": 63354.25,
          "close_time": 1771354799999,
          "quote_volume": 43395.32688,
          "trades": 248,
          "taker_buy_base": 38242.83,
          "taker_buy_quote": 26193.15928
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.688,
          "high": 0.693,
          "low": 0.677,
          "close": 0.677,
          "volume": 36261.51,
          "close_time": 1771358399999,
          "quote_volume": 24854.68618,
          "trades": 138,
          "taker_buy_base": 16986.75,
          "taker_buy_quote": 11668.02274
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.677,
          "high": 0.677,
          "low": 0.672,
          "close": 0.673,
          "volume": 41225.53,
          "close_time": 1771361999999,
          "quote_volume": 27791.94627,
          "trades": 186,
          "taker_buy_base": 17773.96,
          "taker_buy_quote": 11977.68993
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.674,
          "high": 0.674,
          "low": 0.671,
          "close": 0.673,
          "volume": 6031.14,
          "close_time": 1771365599999,
          "quote_volume": 4059.24795,
          "trades": 34,
          "taker_buy_base": 2171.6,
          "taker_buy_quote": 1461.02101
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.673,
          "high": 0.686,
          "low": 0.67,
          "close": 0.683,
          "volume": 42925.8,
          "close_time": 1771369199999,
          "quote_volume": 29065.65934,
          "trades": 178,
          "taker_buy_base": 22924.35,
          "taker_buy_quote": 15463.69239
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.678,
          "high": 0.683,
          "low": 0.676,
          "close": 0.682,
          "volume": 21678.8,
          "close_time": 1771372799999,
          "quote_volume": 14737.47125,
          "trades": 44,
          "taker_buy_base": 12439.59,
          "taker_buy_quote": 8466.00048
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.681,
          "high": 0.682,
          "low": 0.658,
          "close": 0.658,
          "volume": 46540.82,
          "close_time": 1771376399999,
          "quote_volume": 31051.95056,
          "trades": 170,
          "taker_buy_base": 9326.38,
          "taker_buy_quote": 6245.06114
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.657,
          "high": 0.66,
          "low": 0.652,
          "close": 0.659,
          "volume": 72127.41,
          "close_time": 1771379999999,
          "quote_volume": 47332.15512,
          "trades": 275,
          "taker_buy_base": 30207.69,
          "taker_buy_quote": 19828.10849
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.659,
          "high": 0.665,
          "low": 0.653,
          "close": 0.653,
          "volume": 26780.67,
          "close_time": 1771383599999,
          "quote_volume": 17679.8575,
          "trades": 128,
          "taker_buy_base": 11247.1,
          "taker_buy_quote": 7417.66387
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.654,
          "high": 0.66,
          "low": 0.652,
          "close": 0.657,
          "volume": 25018.85,
          "close_time": 1771387199999,
          "quote_volume": 16387.63566,
          "trades": 92,
          "taker_buy_base": 14941.35,
          "taker_buy_quote": 9796.53966
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.656,
          "high": 0.664,
          "low": 0.652,
          "close": 0.66,
          "volume": 25772.42,
          "close_time": 1771390799999,
          "quote_volume": 16984.18732,
          "trades": 113,
          "taker_buy_base": 15405.89,
          "taker_buy_quote": 10166.20644
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.659,
          "high": 0.661,
          "low": 0.655,
          "close": 0.657,
          "volume": 31815.45,
          "close_time": 1771394399999,
          "quote_volume": 20883.54106,
          "trades": 105,
          "taker_buy_base": 6603.75,
          "taker_buy_quote": 4338.84398
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.656,
          "high": 0.658,
          "low": 0.653,
          "close": 0.656,
          "volume": 83950.92,
          "close_time": 1771397999999,
          "quote_volume": 55099.96334,
          "trades": 165,
          "taker_buy_base": 28637.17,
          "taker_buy_quote": 18778.4372
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.657,
          "high": 0.659,
          "low": 0.653,
          "close": 0.657,
          "volume": 32772.06,
          "close_time": 1771401599999,
          "quote_volume": 21469.95551,
          "trades": 124,
          "taker_buy_base": 18836.66,
          "taker_buy_quote": 12351.77813
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.657,
          "high": 0.662,
          "low": 0.656,
          "close": 0.659,
          "volume": 13919.39,
          "close_time": 1771405199999,
          "quote_volume": 9170.60958,
          "trades": 100,
          "taker_buy_base": 5550.18,
          "taker_buy_quote": 3655.43803
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.66,
          "high": 0.664,
          "low": 0.659,
          "close": 0.662,
          "volume": 19420.72,
          "close_time": 1771408799999,
          "quote_volume": 12860.08516,
          "trades": 141,
          "taker_buy_base": 7533.07,
          "taker_buy_quote": 4988.75118
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.663,
          "high": 0.668,
          "low": 0.657,
          "close": 0.659,
          "volume": 61498.32,
          "close_time": 1771412399999,
          "quote_volume": 40858.73064,
          "trades": 179,
          "taker_buy_base": 40659.36,
          "taker_buy_quote": 27045.881
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.659,
          "high": 0.661,
          "low": 0.653,
          "close": 0.657,
          "volume": 31973.37,
          "close_time": 1771415999999,
          "quote_volume": 21028.816,
          "trades": 116,
          "taker_buy_base": 14227.84,
          "taker_buy_quote": 9370.76776
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.658,
          "high": 0.66,
          "low": 0.651,
          "close": 0.653,
          "volume": 49674.03,
          "close_time": 1771419599999,
          "quote_volume": 32500.51721,
          "trades": 117,
          "taker_buy_base": 9258.5,
          "taker_buy_quote": 6059.23372
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.654,
          "high": 0.656,
          "low": 0.645,
          "close": 0.648,
          "volume": 33186.73,
          "close_time": 1771423199999,
          "quote_volume": 21553.61958,
          "trades": 141,
          "taker_buy_base": 16930.33,
          "taker_buy_quote": 11003.75824
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.649,
          "high": 0.654,
          "low": 0.645,
          "close": 0.654,
          "volume": 30745.73,
          "close_time": 1771426799999,
          "quote_volume": 19958.56412,
          "trades": 136,
          "taker_buy_base": 13445.18,
          "taker_buy_quote": 8732.21697
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.653,
          "high": 0.658,
          "low": 0.651,
          "close": 0.651,
          "volume": 25008.56,
          "close_time": 1771430399999,
          "quote_volume": 16375.67828,
          "trades": 114,
          "taker_buy_base": 13636.48,
          "taker_buy_quote": 8933.06714
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.651,
          "high": 0.651,
          "low": 0.643,
          "close": 0.643,
          "volume": 28147.28,
          "close_time": 1771433999999,
          "quote_volume": 18170.64237,
          "trades": 119,
          "taker_buy_base": 9760.36,
          "taker_buy_quote": 6312.68485
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.644,
          "high": 0.648,
          "low": 0.643,
          "close": 0.643,
          "volume": 7730.5,
          "close_time": 1771437599999,
          "quote_volume": 4979.5115,
          "trades": 34,
          "taker_buy_base": 2582.33,
          "taker_buy_quote": 1667.896
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.643,
          "high": 0.643,
          "low": 0.63,
          "close": 0.635,
          "volume": 33434.77,
          "close_time": 1771441199999,
          "quote_volume": 21252.54355,
          "trades": 146,
          "taker_buy_base": 16015.49,
          "taker_buy_quote": 10176.87124
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.633,
          "high": 0.636,
          "low": 0.625,
          "close": 0.626,
          "volume": 28243.5,
          "close_time": 1771444799999,
          "quote_volume": 17761.86135,
          "trades": 114,
          "taker_buy_base": 14438.29,
          "taker_buy_quote": 9084.22573
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.627,
          "high": 0.631,
          "low": 0.627,
          "close": 0.627,
          "volume": 14540.1,
          "close_time": 1771448399999,
          "quote_volume": 9149.53842,
          "trades": 83,
          "taker_buy_base": 5379.34,
          "taker_buy_quote": 3386.63685
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.627,
          "high": 0.63,
          "low": 0.625,
          "close": 0.625,
          "volume": 13347.05,
          "close_time": 1771451999999,
          "quote_volume": 8372.85847,
          "trades": 66,
          "taker_buy_base": 7079.17,
          "taker_buy_quote": 4446.40406
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.626,
          "high": 0.627,
          "low": 0.622,
          "close": 0.626,
          "volume": 14406.4,
          "close_time": 1771455599999,
          "quote_volume": 8999.82096,
          "trades": 60,
          "taker_buy_base": 4859.17,
          "taker_buy_quote": 3036.07307
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.624,
          "high": 0.63,
          "low": 0.624,
          "close": 0.63,
          "volume": 12841.27,
          "close_time": 1771459199999,
          "quote_volume": 8062.04946,
          "trades": 47,
          "taker_buy_base": 9472.66,
          "taker_buy_quote": 5947.42167
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.629,
          "high": 0.631,
          "low": 0.607,
          "close": 0.611,
          "volume": 60174.69,
          "close_time": 1771462799999,
          "quote_volume": 37188.20235,
          "trades": 209,
          "taker_buy_base": 15890.27,
          "taker_buy_quote": 9830.46472
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.61,
          "high": 0.618,
          "low": 0.61,
          "close": 0.618,
          "volume": 34443.95,
          "close_time": 1771466399999,
          "quote_volume": 21213.70645,
          "trades": 97,
          "taker_buy_base": 14846.81,
          "taker_buy_quote": 9140.68496
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.618,
          "high": 0.625,
          "low": 0.618,
          "close": 0.621,
          "volume": 13750.35,
          "close_time": 1771469999999,
          "quote_volume": 8533.51933,
          "trades": 115,
          "taker_buy_base": 7501.5,
          "taker_buy_quote": 4661.9116
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.622,
          "high": 0.622,
          "low": 0.616,
          "close": 0.618,
          "volume": 1987.6,
          "close_time": 1771473599999,
          "quote_volume": 1229.7071,
          "trades": 19,
          "taker_buy_base": 548.18,
          "taker_buy_quote": 340.48216
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.619,
          "high": 0.622,
          "low": 0.617,
          "close": 0.618,
          "volume": 10639.59,
          "close_time": 1771477199999,
          "quote_volume": 6584.99861,
          "trades": 56,
          "taker_buy_base": 2959.67,
          "taker_buy_quote": 1833.09437
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.619,
          "high": 0.622,
          "low": 0.617,
          "close": 0.622,
          "volume": 16267.43,
          "close_time": 1771480799999,
          "quote_volume": 10081.60032,
          "trades": 79,
          "taker_buy_base": 7461.21,
          "taker_buy_quote": 4629.52113
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.622,
          "high": 0.623,
          "low": 0.619,
          "close": 0.62,
          "volume": 11875.44,
          "close_time": 1771484399999,
          "quote_volume": 7374.52239,
          "trades": 80,
          "taker_buy_base": 4166.27,
          "taker_buy_quote": 2586.39842
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.621,
          "high": 0.621,
          "low": 0.617,
          "close": 0.617,
          "volume": 16222.59,
          "close_time": 1771487999999,
          "quote_volume": 10037.61722,
          "trades": 75,
          "taker_buy_base": 8438.82,
          "taker_buy_quote": 5221.75671
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.617,
          "high": 0.618,
          "low": 0.609,
          "close": 0.611,
          "volume": 21294.36,
          "close_time": 1771491599999,
          "quote_volume": 13016.88801,
          "trades": 82,
          "taker_buy_base": 6353.3,
          "taker_buy_quote": 3879.31353
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.612,
          "high": 0.615,
          "low": 0.61,
          "close": 0.612,
          "volume": 16779.81,
          "close_time": 1771495199999,
          "quote_volume": 10287.26978,
          "trades": 66,
          "taker_buy_base": 5397.63,
          "taker_buy_quote": 3309.31559
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.611,
          "close": 0.612,
          "volume": 21413.32,
          "close_time": 1771498799999,
          "quote_volume": 13116.25046,
          "trades": 77,
          "taker_buy_base": 6225.38,
          "taker_buy_quote": 3813.05101
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.61,
          "close": 0.61,
          "volume": 17545.6,
          "close_time": 1771502399999,
          "quote_volume": 10724.65473,
          "trades": 66,
          "taker_buy_base": 6166.32,
          "taker_buy_quote": 3768.01776
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.611,
          "high": 0.613,
          "low": 0.604,
          "close": 0.606,
          "volume": 26679.33,
          "close_time": 1771505999999,
          "quote_volume": 16220.79487,
          "trades": 128,
          "taker_buy_base": 8810.68,
          "taker_buy_quote": 5351.26998
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.606,
          "high": 0.607,
          "low": 0.591,
          "close": 0.594,
          "volume": 64357.02,
          "close_time": 1771509599999,
          "quote_volume": 38452.66834,
          "trades": 255,
          "taker_buy_base": 18935.15,
          "taker_buy_quote": 11310.08753
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.594,
          "high": 0.6,
          "low": 0.592,
          "close": 0.598,
          "volume": 44973.97,
          "close_time": 1771513199999,
          "quote_volume": 26793.01042,
          "trades": 191,
          "taker_buy_base": 27319.31,
          "taker_buy_quote": 16280.96975
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.598,
          "high": 0.602,
          "low": 0.591,
          "close": 0.595,
          "volume": 87945.09,
          "close_time": 1771516799999,
          "quote_volume": 52391.33469,
          "trades": 218,
          "taker_buy_base": 35706.85,
          "taker_buy_quote": 21305.60381
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.595,
          "high": 0.6,
          "low": 0.59,
          "close": 0.597,
          "volume": 41766.47,
          "close_time": 1771520399999,
          "quote_volume": 24900.70956,
          "trades": 152,
          "taker_buy_base": 22619.3,
          "taker_buy_quote": 13493.12778
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.596,
          "high": 0.603,
          "low": 0.593,
          "close": 0.595,
          "volume": 30580.84,
          "close_time": 1771523999999,
          "quote_volume": 18281.58494,
          "trades": 123,
          "taker_buy_base": 18968.51,
          "taker_buy_quote": 11339.55106
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.596,
          "high": 0.601,
          "low": 0.596,
          "close": 0.6,
          "volume": 20425.84,
          "close_time": 1771527599999,
          "quote_volume": 12221.99225,
          "trades": 82,
          "taker_buy_base": 9117.07,
          "taker_buy_quote": 5458.54998
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.599,
          "high": 0.6,
          "low": 0.596,
          "close": 0.599,
          "volume": 22760.03,
          "close_time": 1771531199999,
          "quote_volume": 13604.56631,
          "trades": 86,
          "taker_buy_base": 15310.32,
          "taker_buy_quote": 9152.53831
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.598,
          "high": 0.601,
          "low": 0.598,
          "close": 0.599,
          "volume": 28260.11,
          "close_time": 1771534799999,
          "quote_volume": 16939.27483,
          "trades": 88,
          "taker_buy_base": 17660.5,
          "taker_buy_quote": 10584.80554
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.6,
          "high": 0.609,
          "low": 0.6,
          "close": 0.606,
          "volume": 25372.23,
          "close_time": 1771538399999,
          "quote_volume": 15364.07922,
          "trades": 68,
          "taker_buy_base": 14011.87,
          "taker_buy_quote": 8481.18922
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.606,
          "high": 0.607,
          "low": 0.601,
          "close": 0.604,
          "volume": 11276.2,
          "close_time": 1771541999999,
          "quote_volume": 6808.0498,
          "trades": 36,
          "taker_buy_base": 3619.83,
          "taker_buy_quote": 2193.32612
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.604,
          "high": 0.618,
          "low": 0.604,
          "close": 0.616,
          "volume": 32841.49,
          "close_time": 1771545599999,
          "quote_volume": 20154.60934,
          "trades": 101,
          "taker_buy_base": 16388.26,
          "taker_buy_quote": 10061.23153
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.616,
          "high": 0.664,
          "low": 0.615,
          "close": 0.645,
          "volume": 260686.95,
          "close_time": 1771549199999,
          "quote_volume": 166694.8611,
          "trades": 1211,
          "taker_buy_base": 159351.8,
          "taker_buy_quote": 101754.65207
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.645,
          "high": 0.652,
          "low": 0.639,
          "close": 0.645,
          "volume": 55489.04,
          "close_time": 1771552799999,
          "quote_volume": 35844.52512,
          "trades": 223,
          "taker_buy_base": 22208.25,
          "taker_buy_quote": 14342.7066
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.644,
          "high": 0.646,
          "low": 0.638,
          "close": 0.64,
          "volume": 48135.48,
          "close_time": 1771556399999,
          "quote_volume": 30909.63518,
          "trades": 155,
          "taker_buy_base": 21061.32,
          "taker_buy_quote": 13531.61619
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.641,
          "high": 0.656,
          "low": 0.638,
          "close": 0.65,
          "volume": 65441.12,
          "close_time": 1771559999999,
          "quote_volume": 42322.07847,
          "trades": 277,
          "taker_buy_base": 39349.78,
          "taker_buy_quote": 25425.15041
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.65,
          "high": 0.706,
          "low": 0.647,
          "close": 0.686,
          "volume": 372442.79,
          "close_time": 1771563599999,
          "quote_volume": 254784.64466,
          "trades": 1581,
          "taker_buy_base": 214850.54,
          "taker_buy_quote": 147692.57456
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.685,
          "high": 0.69,
          "low": 0.666,
          "close": 0.676,
          "volume": 156753.05,
          "close_time": 1771567199999,
          "quote_volume": 106444.41098,
          "trades": 668,
          "taker_buy_base": 76570.85,
          "taker_buy_quote": 51962.04393
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.676,
          "high": 0.684,
          "low": 0.665,
          "close": 0.674,
          "volume": 77783.97,
          "close_time": 1771570799999,
          "quote_volume": 52583.44667,
          "trades": 276,
          "taker_buy_base": 35952.07,
          "taker_buy_quote": 24340.82712
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.674,
          "high": 0.681,
          "low": 0.643,
          "close": 0.651,
          "volume": 121295.58,
          "close_time": 1771574399999,
          "quote_volume": 79677.37049,
          "trades": 441,
          "taker_buy_base": 41346.63,
          "taker_buy_quote": 27181.92936
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.651,
          "high": 0.659,
          "low": 0.646,
          "close": 0.647,
          "volume": 65097.23,
          "close_time": 1771577999999,
          "quote_volume": 42427.71416,
          "trades": 239,
          "taker_buy_base": 33931.91,
          "taker_buy_quote": 22132.34023
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.648,
          "high": 0.66,
          "low": 0.648,
          "close": 0.659,
          "volume": 45362.81,
          "close_time": 1771581599999,
          "quote_volume": 29794.41854,
          "trades": 195,
          "taker_buy_base": 27229.28,
          "taker_buy_quote": 17870.14231
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.659,
          "high": 0.665,
          "low": 0.653,
          "close": 0.653,
          "volume": 36086.41,
          "close_time": 1771585199999,
          "quote_volume": 23772.48902,
          "trades": 155,
          "taker_buy_base": 15749.33,
          "taker_buy_quote": 10387.62247
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.653,
          "high": 0.654,
          "low": 0.648,
          "close": 0.652,
          "volume": 26966.12,
          "close_time": 1771588799999,
          "quote_volume": 17548.46978,
          "trades": 124,
          "taker_buy_base": 11957.07,
          "taker_buy_quote": 7785.68531
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.652,
          "high": 0.665,
          "low": 0.65,
          "close": 0.664,
          "volume": 48487.19,
          "close_time": 1771592399999,
          "quote_volume": 31788.6477,
          "trades": 162,
          "taker_buy_base": 17614.24,
          "taker_buy_quote": 11554.96599
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.664,
          "high": 0.672,
          "low": 0.642,
          "close": 0.647,
          "volume": 76355.64,
          "close_time": 1771595999999,
          "quote_volume": 50125.04133,
          "trades": 360,
          "taker_buy_base": 33661.86,
          "taker_buy_quote": 22214.44556
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.647,
          "high": 0.654,
          "low": 0.644,
          "close": 0.65,
          "volume": 64609.24,
          "close_time": 1771599599999,
          "quote_volume": 41928.69657,
          "trades": 246,
          "taker_buy_base": 33115.9,
          "taker_buy_quote": 21514.68021
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.65,
          "high": 0.661,
          "low": 0.647,
          "close": 0.655,
          "volume": 95653.41,
          "close_time": 1771603199999,
          "quote_volume": 62524.47653,
          "trades": 419,
          "taker_buy_base": 56222.95,
          "taker_buy_quote": 36746.6585
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.655,
          "high": 0.667,
          "low": 0.653,
          "close": 0.663,
          "volume": 100106.87,
          "close_time": 1771606799999,
          "quote_volume": 65989.72746,
          "trades": 327,
          "taker_buy_base": 60175.57,
          "taker_buy_quote": 39682.62018
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.662,
          "high": 0.663,
          "low": 0.648,
          "close": 0.657,
          "volume": 120950.11,
          "close_time": 1771610399999,
          "quote_volume": 79023.30872,
          "trades": 379,
          "taker_buy_base": 56765.26,
          "taker_buy_quote": 37093.55646
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.656,
          "high": 0.659,
          "low": 0.653,
          "close": 0.656,
          "volume": 62942.36,
          "close_time": 1771613999999,
          "quote_volume": 41300.60164,
          "trades": 298,
          "taker_buy_base": 40189.92,
          "taker_buy_quote": 26368.96752
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.657,
          "high": 0.658,
          "low": 0.652,
          "close": 0.655,
          "volume": 31415.76,
          "close_time": 1771617599999,
          "quote_volume": 20591.44447,
          "trades": 126,
          "taker_buy_base": 19602.16,
          "taker_buy_quote": 12844.54535
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.655,
          "high": 0.661,
          "low": 0.655,
          "close": 0.66,
          "volume": 46300.65,
          "close_time": 1771621199999,
          "quote_volume": 30474.55542,
          "trades": 232,
          "taker_buy_base": 35180.86,
          "taker_buy_quote": 23164.26281
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.661,
          "high": 0.671,
          "low": 0.652,
          "close": 0.653,
          "volume": 75783.84,
          "close_time": 1771624799999,
          "quote_volume": 50094.26379,
          "trades": 432,
          "taker_buy_base": 39933.83,
          "taker_buy_quote": 26415.33214
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.654,
          "high": 0.659,
          "low": 0.654,
          "close": 0.657,
          "volume": 40700.38,
          "close_time": 1771628399999,
          "quote_volume": 26700.93753,
          "trades": 129,
          "taker_buy_base": 26617.33,
          "taker_buy_quote": 17459.96136
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.657,
          "high": 0.659,
          "low": 0.652,
          "close": 0.655,
          "volume": 21473.18,
          "close_time": 1771631999999,
          "quote_volume": 14095.60673,
          "trades": 63,
          "taker_buy_base": 11912.1,
          "taker_buy_quote": 7820.99865
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.655,
          "high": 0.688,
          "low": 0.65,
          "close": 0.67,
          "volume": 162598.16,
          "close_time": 1771635599999,
          "quote_volume": 109400.46041,
          "trades": 888,
          "taker_buy_base": 84723.86,
          "taker_buy_quote": 57131.01132
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.669,
          "high": 0.69,
          "low": 0.669,
          "close": 0.69,
          "volume": 134400.58,
          "close_time": 1771639199999,
          "quote_volume": 91253.23791,
          "trades": 630,
          "taker_buy_base": 87952.03,
          "taker_buy_quote": 59727.13752
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.69,
          "high": 0.711,
          "low": 0.684,
          "close": 0.7,
          "volume": 127376.51,
          "close_time": 1771642799999,
          "quote_volume": 88634.96515,
          "trades": 636,
          "taker_buy_base": 77449.24,
          "taker_buy_quote": 53898.94455
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.697,
          "high": 0.752,
          "low": 0.696,
          "close": 0.738,
          "volume": 284383.66,
          "close_time": 1771646399999,
          "quote_volume": 208754.2713,
          "trades": 1167,
          "taker_buy_base": 162466.11,
          "taker_buy_quote": 119457.20759
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.736,
          "high": 0.736,
          "low": 0.702,
          "close": 0.71,
          "volume": 128756.46,
          "close_time": 1771649999999,
          "quote_volume": 92080.63495,
          "trades": 495,
          "taker_buy_base": 62347.85,
          "taker_buy_quote": 44481.87557
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.712,
          "high": 0.719,
          "low": 0.702,
          "close": 0.706,
          "volume": 47296.68,
          "close_time": 1771653599999,
          "quote_volume": 33528.18676,
          "trades": 192,
          "taker_buy_base": 22910.94,
          "taker_buy_quote": 16245.88792
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.706,
          "high": 0.709,
          "low": 0.691,
          "close": 0.696,
          "volume": 82292.78,
          "close_time": 1771657199999,
          "quote_volume": 57572.96537,
          "trades": 291,
          "taker_buy_base": 28779.56,
          "taker_buy_quote": 20170.44239
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.697,
          "high": 0.711,
          "low": 0.697,
          "close": 0.708,
          "volume": 52305.16,
          "close_time": 1771660799999,
          "quote_volume": 36737.11023,
          "trades": 228,
          "taker_buy_base": 26492.3,
          "taker_buy_quote": 18634.65772
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.708,
          "high": 0.712,
          "low": 0.698,
          "close": 0.698,
          "volume": 104651.49,
          "close_time": 1771664399999,
          "quote_volume": 73729.24285,
          "trades": 380,
          "taker_buy_base": 41530.95,
          "taker_buy_quote": 29263.24668
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.698,
          "high": 0.699,
          "low": 0.688,
          "close": 0.691,
          "volume": 54445.35,
          "close_time": 1771667999999,
          "quote_volume": 37805.45686,
          "trades": 217,
          "taker_buy_base": 19254.1,
          "taker_buy_quote": 13371.2556
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.692,
          "high": 0.693,
          "low": 0.679,
          "close": 0.684,
          "volume": 68030.48,
          "close_time": 1771671599999,
          "quote_volume": 46503.37385,
          "trades": 275,
          "taker_buy_base": 26094.92,
          "taker_buy_quote": 17850.1055
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.684,
          "high": 0.69,
          "low": 0.684,
          "close": 0.687,
          "volume": 45221.16,
          "close_time": 1771675199999,
          "quote_volume": 31003.70534,
          "trades": 124,
          "taker_buy_base": 20261.78,
          "taker_buy_quote": 13898.28402
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.687,
          "high": 0.688,
          "low": 0.675,
          "close": 0.675,
          "volume": 29749.27,
          "close_time": 1771678799999,
          "quote_volume": 20277.60384,
          "trades": 120,
          "taker_buy_base": 11520.71,
          "taker_buy_quote": 7868.8702
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.676,
          "high": 0.686,
          "low": 0.674,
          "close": 0.68,
          "volume": 50308.55,
          "close_time": 1771682399999,
          "quote_volume": 34190.4893,
          "trades": 195,
          "taker_buy_base": 23594.85,
          "taker_buy_quote": 16042.28407
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.681,
          "high": 0.684,
          "low": 0.679,
          "close": 0.683,
          "volume": 35945.53,
          "close_time": 1771685999999,
          "quote_volume": 24505.18625,
          "trades": 140,
          "taker_buy_base": 15625.77,
          "taker_buy_quote": 10651.94904
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.683,
          "high": 0.686,
          "low": 0.678,
          "close": 0.68,
          "volume": 33646.04,
          "close_time": 1771689599999,
          "quote_volume": 22907.76484,
          "trades": 146,
          "taker_buy_base": 18026.55,
          "taker_buy_quote": 12270.39831
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.679,
          "high": 0.682,
          "low": 0.676,
          "close": 0.68,
          "volume": 18438.53,
          "close_time": 1771693199999,
          "quote_volume": 12519.58021,
          "trades": 117,
          "taker_buy_base": 6673.32,
          "taker_buy_quote": 4533.74049
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.679,
          "high": 0.686,
          "low": 0.679,
          "close": 0.685,
          "volume": 21851.26,
          "close_time": 1771696799999,
          "quote_volume": 14939.76245,
          "trades": 200,
          "taker_buy_base": 11652.33,
          "taker_buy_quote": 7970.46863
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.683,
          "high": 0.69,
          "low": 0.683,
          "close": 0.686,
          "volume": 57989.04,
          "close_time": 1771700399999,
          "quote_volume": 39849.04884,
          "trades": 278,
          "taker_buy_base": 34954.07,
          "taker_buy_quote": 24024.05856
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.687,
          "high": 0.69,
          "low": 0.684,
          "close": 0.685,
          "volume": 20202.28,
          "close_time": 1771703999999,
          "quote_volume": 13899.2969,
          "trades": 131,
          "taker_buy_base": 8317.93,
          "taker_buy_quote": 5717.95127
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.684,
          "high": 0.694,
          "low": 0.684,
          "close": 0.689,
          "volume": 44833.0,
          "close_time": 1771707599999,
          "quote_volume": 30954.72821,
          "trades": 232,
          "taker_buy_base": 25970.74,
          "taker_buy_quote": 17939.0902
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.69,
          "high": 0.694,
          "low": 0.684,
          "close": 0.688,
          "volume": 23692.23,
          "close_time": 1771711199999,
          "quote_volume": 16330.91089,
          "trades": 112,
          "taker_buy_base": 3601.59,
          "taker_buy_quote": 2482.61253
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.687,
          "high": 0.693,
          "low": 0.687,
          "close": 0.693,
          "volume": 22031.3,
          "close_time": 1771714799999,
          "quote_volume": 15203.49368,
          "trades": 92,
          "taker_buy_base": 11538.17,
          "taker_buy_quote": 7964.00086
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.693,
          "high": 0.698,
          "low": 0.686,
          "close": 0.689,
          "volume": 35870.36,
          "close_time": 1771718399999,
          "quote_volume": 24795.25753,
          "trades": 190,
          "taker_buy_base": 19737.44,
          "taker_buy_quote": 13651.04751
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.685,
          "high": 0.685,
          "low": 0.657,
          "close": 0.661,
          "volume": 51095.13,
          "close_time": 1771721999999,
          "quote_volume": 33992.48906,
          "trades": 264,
          "taker_buy_base": 20972.35,
          "taker_buy_quote": 13899.20249
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.662,
          "high": 0.672,
          "low": 0.662,
          "close": 0.668,
          "volume": 37643.42,
          "close_time": 1771725599999,
          "quote_volume": 25053.84342,
          "trades": 135,
          "taker_buy_base": 15324.29,
          "taker_buy_quote": 10201.54662
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.67,
          "high": 0.674,
          "low": 0.665,
          "close": 0.668,
          "volume": 30512.89,
          "close_time": 1771729199999,
          "quote_volume": 20391.47289,
          "trades": 135,
          "taker_buy_base": 17090.39,
          "taker_buy_quote": 11438.5648
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.669,
          "high": 0.673,
          "low": 0.66,
          "close": 0.661,
          "volume": 26655.66,
          "close_time": 1771732799999,
          "quote_volume": 17745.44767,
          "trades": 97,
          "taker_buy_base": 10524.4,
          "taker_buy_quote": 6996.4197
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.661,
          "high": 0.662,
          "low": 0.657,
          "close": 0.657,
          "volume": 12409.19,
          "close_time": 1771736399999,
          "quote_volume": 8183.61577,
          "trades": 83,
          "taker_buy_base": 3845.85,
          "taker_buy_quote": 2539.23912
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.657,
          "high": 0.659,
          "low": 0.652,
          "close": 0.653,
          "volume": 22400.85,
          "close_time": 1771739999999,
          "quote_volume": 14686.54511,
          "trades": 99,
          "taker_buy_base": 5085.44,
          "taker_buy_quote": 3333.10374
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.654,
          "high": 0.655,
          "low": 0.651,
          "close": 0.653,
          "volume": 36324.74,
          "close_time": 1771743599999,
          "quote_volume": 23723.83703,
          "trades": 167,
          "taker_buy_base": 16020.08,
          "taker_buy_quote": 10465.03041
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.653,
          "high": 0.656,
          "low": 0.652,
          "close": 0.655,
          "volume": 40640.06,
          "close_time": 1771747199999,
          "quote_volume": 26584.68819,
          "trades": 183,
          "taker_buy_base": 23895.26,
          "taker_buy_quote": 15634.76411
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.654,
          "high": 0.655,
          "low": 0.64,
          "close": 0.643,
          "volume": 70999.69,
          "close_time": 1771750799999,
          "quote_volume": 45876.29163,
          "trades": 259,
          "taker_buy_base": 22163.27,
          "taker_buy_quote": 14356.49321
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.642,
          "high": 0.649,
          "low": 0.641,
          "close": 0.648,
          "volume": 28894.09,
          "close_time": 1771754399999,
          "quote_volume": 18642.06857,
          "trades": 127,
          "taker_buy_base": 17477.6,
          "taker_buy_quote": 11276.47009
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.649,
          "high": 0.649,
          "low": 0.644,
          "close": 0.647,
          "volume": 50744.89,
          "close_time": 1771757999999,
          "quote_volume": 32861.77262,
          "trades": 181,
          "taker_buy_base": 20434.02,
          "taker_buy_quote": 13237.36032
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.648,
          "high": 0.648,
          "low": 0.641,
          "close": 0.644,
          "volume": 20431.31,
          "close_time": 1771761599999,
          "quote_volume": 13158.33612,
          "trades": 117,
          "taker_buy_base": 7467.51,
          "taker_buy_quote": 4812.93935
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.644,
          "high": 0.644,
          "low": 0.635,
          "close": 0.638,
          "volume": 280186.38,
          "close_time": 1771765199999,
          "quote_volume": 179017.80352,
          "trades": 478,
          "taker_buy_base": 114187.0,
          "taker_buy_quote": 73017.90396
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.638,
          "high": 0.639,
          "low": 0.632,
          "close": 0.634,
          "volume": 54319.9,
          "close_time": 1771768799999,
          "quote_volume": 34490.28157,
          "trades": 239,
          "taker_buy_base": 21324.07,
          "taker_buy_quote": 13534.08343
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.634,
          "high": 0.636,
          "low": 0.628,
          "close": 0.63,
          "volume": 73775.57,
          "close_time": 1771772399999,
          "quote_volume": 46665.14921,
          "trades": 231,
          "taker_buy_base": 35055.59,
          "taker_buy_quote": 22176.17652
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.63,
          "high": 0.634,
          "low": 0.626,
          "close": 0.634,
          "volume": 39724.96,
          "close_time": 1771775999999,
          "quote_volume": 25059.42077,
          "trades": 164,
          "taker_buy_base": 25630.79,
          "taker_buy_quote": 16166.16242
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.634,
          "high": 0.638,
          "low": 0.633,
          "close": 0.636,
          "volume": 40490.46,
          "close_time": 1771779599999,
          "quote_volume": 25705.62264,
          "trades": 147,
          "taker_buy_base": 22675.75,
          "taker_buy_quote": 14397.33695
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.635,
          "high": 0.635,
          "low": 0.632,
          "close": 0.635,
          "volume": 12094.95,
          "close_time": 1771783199999,
          "quote_volume": 7677.43422,
          "trades": 56,
          "taker_buy_base": 3354.65,
          "taker_buy_quote": 2129.95975
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.634,
          "high": 0.634,
          "low": 0.629,
          "close": 0.633,
          "volume": 30304.62,
          "close_time": 1771786799999,
          "quote_volume": 19151.515,
          "trades": 119,
          "taker_buy_base": 20260.14,
          "taker_buy_quote": 12801.83849
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.634,
          "high": 0.637,
          "low": 0.631,
          "close": 0.634,
          "volume": 20226.41,
          "close_time": 1771790399999,
          "quote_volume": 12831.9005,
          "trades": 90,
          "taker_buy_base": 11222.25,
          "taker_buy_quote": 7118.01076
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.635,
          "high": 0.64,
          "low": 0.634,
          "close": 0.637,
          "volume": 53108.74,
          "close_time": 1771793999999,
          "quote_volume": 33849.45126,
          "trades": 174,
          "taker_buy_base": 28904.94,
          "taker_buy_quote": 18428.41986
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.638,
          "high": 0.64,
          "low": 0.635,
          "close": 0.639,
          "volume": 21391.81,
          "close_time": 1771797599999,
          "quote_volume": 13645.168,
          "trades": 84,
          "taker_buy_base": 9841.25,
          "taker_buy_quote": 6278.11719
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.64,
          "high": 0.645,
          "low": 0.64,
          "close": 0.644,
          "volume": 24672.69,
          "close_time": 1771801199999,
          "quote_volume": 15821.97345,
          "trades": 89,
          "taker_buy_base": 15704.76,
          "taker_buy_quote": 10071.88015
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.644,
          "high": 0.644,
          "low": 0.64,
          "close": 0.644,
          "volume": 22808.7,
          "close_time": 1771804799999,
          "quote_volume": 14657.82312,
          "trades": 68,
          "taker_buy_base": 9662.95,
          "taker_buy_quote": 6205.24421
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.643,
          "high": 0.653,
          "low": 0.624,
          "close": 0.624,
          "volume": 78350.37,
          "close_time": 1771808399999,
          "quote_volume": 50090.15721,
          "trades": 302,
          "taker_buy_base": 25330.23,
          "taker_buy_quote": 16292.19184
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.624,
          "high": 0.624,
          "low": 0.602,
          "close": 0.614,
          "volume": 99876.5,
          "close_time": 1771811999999,
          "quote_volume": 61133.02138,
          "trades": 533,
          "taker_buy_base": 40645.75,
          "taker_buy_quote": 24864.57668
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.613,
          "high": 0.616,
          "low": 0.611,
          "close": 0.615,
          "volume": 60331.61,
          "close_time": 1771815599999,
          "quote_volume": 36970.74414,
          "trades": 230,
          "taker_buy_base": 36802.52,
          "taker_buy_quote": 22549.04181
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.615,
          "high": 0.62,
          "low": 0.612,
          "close": 0.613,
          "volume": 50137.7,
          "close_time": 1771819199999,
          "quote_volume": 30809.08272,
          "trades": 179,
          "taker_buy_base": 20431.12,
          "taker_buy_quote": 12565.97017
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.613,
          "high": 0.614,
          "low": 0.607,
          "close": 0.609,
          "volume": 64878.67,
          "close_time": 1771822799999,
          "quote_volume": 39613.83383,
          "trades": 162,
          "taker_buy_base": 30430.18,
          "taker_buy_quote": 18589.94758
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.611,
          "high": 0.62,
          "low": 0.611,
          "close": 0.618,
          "volume": 45580.67,
          "close_time": 1771826399999,
          "quote_volume": 28086.26478,
          "trades": 142,
          "taker_buy_base": 24791.09,
          "taker_buy_quote": 15267.73915
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.618,
          "high": 0.63,
          "low": 0.617,
          "close": 0.629,
          "volume": 49417.5,
          "close_time": 1771829999999,
          "quote_volume": 30916.12374,
          "trades": 180,
          "taker_buy_base": 26607.94,
          "taker_buy_quote": 16649.88029
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.629,
          "high": 0.643,
          "low": 0.628,
          "close": 0.642,
          "volume": 75924.12,
          "close_time": 1771833599999,
          "quote_volume": 48051.36978,
          "trades": 251,
          "taker_buy_base": 39623.47,
          "taker_buy_quote": 25051.12735
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.641,
          "high": 0.653,
          "low": 0.641,
          "close": 0.649,
          "volume": 103944.87,
          "close_time": 1771837199999,
          "quote_volume": 67324.90843,
          "trades": 297,
          "taker_buy_base": 47018.29,
          "taker_buy_quote": 30424.42085
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.65,
          "high": 0.665,
          "low": 0.65,
          "close": 0.661,
          "volume": 150240.32,
          "close_time": 1771840799999,
          "quote_volume": 99090.79451,
          "trades": 477,
          "taker_buy_base": 81597.25,
          "taker_buy_quote": 53801.24835
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.663,
          "high": 0.672,
          "low": 0.661,
          "close": 0.663,
          "volume": 101500.29,
          "close_time": 1771844399999,
          "quote_volume": 67703.11941,
          "trades": 324,
          "taker_buy_base": 54837.61,
          "taker_buy_quote": 36597.01651
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.663,
          "high": 0.665,
          "low": 0.651,
          "close": 0.652,
          "volume": 89730.95,
          "close_time": 1771847999999,
          "quote_volume": 58863.65163,
          "trades": 282,
          "taker_buy_base": 37856.6,
          "taker_buy_quote": 24861.98051
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.652,
          "high": 0.654,
          "low": 0.647,
          "close": 0.647,
          "volume": 63619.94,
          "close_time": 1771851599999,
          "quote_volume": 41350.05067,
          "trades": 193,
          "taker_buy_base": 33922.5,
          "taker_buy_quote": 22051.46056
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.647,
          "high": 0.647,
          "low": 0.638,
          "close": 0.639,
          "volume": 61490.94,
          "close_time": 1771855199999,
          "quote_volume": 39518.60332,
          "trades": 172,
          "taker_buy_base": 20246.76,
          "taker_buy_quote": 13006.25848
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.639,
          "high": 0.645,
          "low": 0.631,
          "close": 0.643,
          "volume": 87012.73,
          "close_time": 1771858799999,
          "quote_volume": 55456.93525,
          "trades": 347,
          "taker_buy_base": 41652.61,
          "taker_buy_quote": 26541.37106
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.643,
          "high": 0.645,
          "low": 0.636,
          "close": 0.636,
          "volume": 83978.71,
          "close_time": 1771862399999,
          "quote_volume": 53794.60899,
          "trades": 308,
          "taker_buy_base": 48378.75,
          "taker_buy_quote": 30996.17005
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.636,
          "high": 0.641,
          "low": 0.629,
          "close": 0.633,
          "volume": 64523.62,
          "close_time": 1771865999999,
          "quote_volume": 40993.44604,
          "trades": 283,
          "taker_buy_base": 33481.8,
          "taker_buy_quote": 21269.90948
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.633,
          "high": 0.634,
          "low": 0.618,
          "close": 0.624,
          "volume": 77052.93,
          "close_time": 1771869599999,
          "quote_volume": 48086.57004,
          "trades": 284,
          "taker_buy_base": 37924.21,
          "taker_buy_quote": 23649.77985
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.625,
          "high": 0.628,
          "low": 0.623,
          "close": 0.623,
          "volume": 55228.46,
          "close_time": 1771873199999,
          "quote_volume": 34546.08675,
          "trades": 196,
          "taker_buy_base": 25270.16,
          "taker_buy_quote": 15801.45094
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.624,
          "high": 0.625,
          "low": 0.617,
          "close": 0.618,
          "volume": 40774.86,
          "close_time": 1771876799999,
          "quote_volume": 25303.44295,
          "trades": 139,
          "taker_buy_base": 21548.68,
          "taker_buy_quote": 13368.59804
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.618,
          "high": 0.618,
          "low": 0.612,
          "close": 0.615,
          "volume": 57872.57,
          "close_time": 1771880399999,
          "quote_volume": 35605.74242,
          "trades": 212,
          "taker_buy_base": 29940.62,
          "taker_buy_quote": 18423.41022
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.616,
          "high": 0.621,
          "low": 0.615,
          "close": 0.62,
          "volume": 60749.78,
          "close_time": 1771883999999,
          "quote_volume": 37543.35272,
          "trades": 198,
          "taker_buy_base": 34086.79,
          "taker_buy_quote": 21052.94655
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.621,
          "high": 0.63,
          "low": 0.621,
          "close": 0.623,
          "volume": 23437.46,
          "close_time": 1771887599999,
          "quote_volume": 14646.44075,
          "trades": 84,
          "taker_buy_base": 12207.1,
          "taker_buy_quote": 7628.36536
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.624,
          "high": 0.629,
          "low": 0.624,
          "close": 0.626,
          "volume": 16509.15,
          "close_time": 1771891199999,
          "quote_volume": 10347.28651,
          "trades": 56,
          "taker_buy_base": 10594.37,
          "taker_buy_quote": 6641.55132
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.626,
          "high": 0.632,
          "low": 0.622,
          "close": 0.63,
          "volume": 57432.08,
          "close_time": 1771894799999,
          "quote_volume": 35982.30383,
          "trades": 195,
          "taker_buy_base": 30941.5,
          "taker_buy_quote": 19402.12538
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.629,
          "high": 0.631,
          "low": 0.614,
          "close": 0.625,
          "volume": 39273.49,
          "close_time": 1771898399999,
          "quote_volume": 24545.90349,
          "trades": 232,
          "taker_buy_base": 12607.69,
          "taker_buy_quote": 7902.40258
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.625,
          "high": 0.625,
          "low": 0.618,
          "close": 0.618,
          "volume": 25447.91,
          "close_time": 1771901999999,
          "quote_volume": 15803.48467,
          "trades": 114,
          "taker_buy_base": 6003.15,
          "taker_buy_quote": 3733.14447
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.619,
          "high": 0.619,
          "low": 0.611,
          "close": 0.614,
          "volume": 35167.8,
          "close_time": 1771905599999,
          "quote_volume": 21608.93024,
          "trades": 157,
          "taker_buy_base": 14283.86,
          "taker_buy_quote": 8781.36095
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.616,
          "high": 0.623,
          "low": 0.61,
          "close": 0.615,
          "volume": 121484.14,
          "close_time": 1771909199999,
          "quote_volume": 75056.3433,
          "trades": 287,
          "taker_buy_base": 49821.03,
          "taker_buy_quote": 30812.84516
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.616,
          "high": 0.619,
          "low": 0.611,
          "close": 0.619,
          "volume": 40815.19,
          "close_time": 1771912799999,
          "quote_volume": 25124.77087,
          "trades": 127,
          "taker_buy_base": 21762.2,
          "taker_buy_quote": 13396.78721
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.619,
          "high": 0.624,
          "low": 0.614,
          "close": 0.616,
          "volume": 34700.57,
          "close_time": 1771916399999,
          "quote_volume": 21481.93533,
          "trades": 116,
          "taker_buy_base": 11679.64,
          "taker_buy_quote": 7228.31195
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.616,
          "high": 0.627,
          "low": 0.615,
          "close": 0.624,
          "volume": 55474.66,
          "close_time": 1771919999999,
          "quote_volume": 34422.76132,
          "trades": 188,
          "taker_buy_base": 28261.64,
          "taker_buy_quote": 17552.33444
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.622,
          "high": 0.626,
          "low": 0.617,
          "close": 0.623,
          "volume": 54368.03,
          "close_time": 1771923599999,
          "quote_volume": 33790.79372,
          "trades": 181,
          "taker_buy_base": 28094.31,
          "taker_buy_quote": 17467.24342
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.62,
          "close": 0.622,
          "volume": 44047.8,
          "close_time": 1771927199999,
          "quote_volume": 27403.67338,
          "trades": 159,
          "taker_buy_base": 24639.51,
          "taker_buy_quote": 15326.67641
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.617,
          "close": 0.618,
          "volume": 66747.37,
          "close_time": 1771930799999,
          "quote_volume": 41355.33566,
          "trades": 201,
          "taker_buy_base": 30054.97,
          "taker_buy_quote": 18613.86111
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.618,
          "high": 0.62,
          "low": 0.615,
          "close": 0.616,
          "volume": 40051.67,
          "close_time": 1771934399999,
          "quote_volume": 24721.60339,
          "trades": 109,
          "taker_buy_base": 26485.4,
          "taker_buy_quote": 16339.64922
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.616,
          "high": 0.62,
          "low": 0.615,
          "close": 0.617,
          "volume": 38634.15,
          "close_time": 1771937999999,
          "quote_volume": 23846.12701,
          "trades": 136,
          "taker_buy_base": 19129.06,
          "taker_buy_quote": 11805.73394
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.618,
          "high": 0.622,
          "low": 0.613,
          "close": 0.62,
          "volume": 54164.67,
          "close_time": 1771941599999,
          "quote_volume": 33433.54419,
          "trades": 168,
          "taker_buy_base": 31745.0,
          "taker_buy_quote": 19610.33854
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.62,
          "high": 0.628,
          "low": 0.615,
          "close": 0.625,
          "volume": 54546.85,
          "close_time": 1771945199999,
          "quote_volume": 33768.46567,
          "trades": 268,
          "taker_buy_base": 28817.1,
          "taker_buy_quote": 17838.2562
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.627,
          "high": 0.645,
          "low": 0.627,
          "close": 0.639,
          "volume": 125040.73,
          "close_time": 1771948799999,
          "quote_volume": 79789.71425,
          "trades": 401,
          "taker_buy_base": 51798.14,
          "taker_buy_quote": 33085.27998
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.641,
          "high": 0.644,
          "low": 0.632,
          "close": 0.644,
          "volume": 81588.47,
          "close_time": 1771952399999,
          "quote_volume": 51992.27987,
          "trades": 348,
          "taker_buy_base": 43009.38,
          "taker_buy_quote": 27407.34448
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.642,
          "high": 0.644,
          "low": 0.638,
          "close": 0.639,
          "volume": 82322.58,
          "close_time": 1771955999999,
          "quote_volume": 52672.19258,
          "trades": 264,
          "taker_buy_base": 38279.24,
          "taker_buy_quote": 24494.19547
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.639,
          "high": 0.64,
          "low": 0.631,
          "close": 0.637,
          "volume": 46080.93,
          "close_time": 1771959599999,
          "quote_volume": 29292.01273,
          "trades": 163,
          "taker_buy_base": 22997.43,
          "taker_buy_quote": 14617.90358
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.637,
          "high": 0.64,
          "low": 0.632,
          "close": 0.637,
          "volume": 48164.79,
          "close_time": 1771963199999,
          "quote_volume": 30685.26711,
          "trades": 197,
          "taker_buy_base": 23384.69,
          "taker_buy_quote": 14899.549
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.637,
          "high": 0.638,
          "low": 0.632,
          "close": 0.632,
          "volume": 42585.12,
          "close_time": 1771966799999,
          "quote_volume": 27051.22184,
          "trades": 140,
          "taker_buy_base": 18927.71,
          "taker_buy_quote": 12023.10287
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.632,
          "high": 0.635,
          "low": 0.628,
          "close": 0.634,
          "volume": 62496.51,
          "close_time": 1771970399999,
          "quote_volume": 39472.01414,
          "trades": 196,
          "taker_buy_base": 31810.21,
          "taker_buy_quote": 20091.32468
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.634,
          "high": 0.651,
          "low": 0.634,
          "close": 0.647,
          "volume": 47424.16,
          "close_time": 1771973999999,
          "quote_volume": 30556.8572,
          "trades": 165,
          "taker_buy_base": 26415.3,
          "taker_buy_quote": 17031.48256
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.647,
          "high": 0.653,
          "low": 0.642,
          "close": 0.648,
          "volume": 104431.58,
          "close_time": 1771977599999,
          "quote_volume": 67706.53752,
          "trades": 304,
          "taker_buy_base": 50257.92,
          "taker_buy_quote": 32607.084
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.646,
          "high": 0.655,
          "low": 0.644,
          "close": 0.651,
          "volume": 130557.27,
          "close_time": 1771981199999,
          "quote_volume": 84753.58264,
          "trades": 395,
          "taker_buy_base": 58891.99,
          "taker_buy_quote": 38248.69913
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.651,
          "high": 0.667,
          "low": 0.651,
          "close": 0.66,
          "volume": 71986.38,
          "close_time": 1771984799999,
          "quote_volume": 47554.72761,
          "trades": 311,
          "taker_buy_base": 36086.57,
          "taker_buy_quote": 23833.40351
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.661,
          "high": 0.666,
          "low": 0.66,
          "close": 0.661,
          "volume": 70095.58,
          "close_time": 1771988399999,
          "quote_volume": 46431.14434,
          "trades": 216,
          "taker_buy_base": 39422.36,
          "taker_buy_quote": 26114.6066
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.66,
          "high": 0.66,
          "low": 0.651,
          "close": 0.652,
          "volume": 67013.59,
          "close_time": 1771991999999,
          "quote_volume": 43792.57573,
          "trades": 202,
          "taker_buy_base": 36113.3,
          "taker_buy_quote": 23598.8374
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.652,
          "high": 0.657,
          "low": 0.652,
          "close": 0.656,
          "volume": 53919.35,
          "close_time": 1771995599999,
          "quote_volume": 35317.2173,
          "trades": 180,
          "taker_buy_base": 25420.85,
          "taker_buy_quote": 16643.03895
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.657,
          "high": 0.657,
          "low": 0.644,
          "close": 0.645,
          "volume": 79390.59,
          "close_time": 1771999199999,
          "quote_volume": 51621.09122,
          "trades": 273,
          "taker_buy_base": 34533.26,
          "taker_buy_quote": 22465.0921
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.646,
          "high": 0.65,
          "low": 0.646,
          "close": 0.646,
          "volume": 59084.68,
          "close_time": 1772002799999,
          "quote_volume": 38259.1648,
          "trades": 166,
          "taker_buy_base": 28408.16,
          "taker_buy_quote": 18394.79514
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.647,
          "high": 0.653,
          "low": 0.645,
          "close": 0.652,
          "volume": 73371.58,
          "close_time": 1772006399999,
          "quote_volume": 47565.08016,
          "trades": 199,
          "taker_buy_base": 41550.34,
          "taker_buy_quote": 26942.46688
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.651,
          "high": 0.653,
          "low": 0.646,
          "close": 0.648,
          "volume": 51998.43,
          "close_time": 1772009999999,
          "quote_volume": 33705.37157,
          "trades": 149,
          "taker_buy_base": 25351.42,
          "taker_buy_quote": 16438.79032
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.647,
          "high": 0.651,
          "low": 0.647,
          "close": 0.649,
          "volume": 45890.0,
          "close_time": 1772013599999,
          "quote_volume": 29796.56195,
          "trades": 153,
          "taker_buy_base": 20607.84,
          "taker_buy_quote": 13379.61784
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.65,
          "high": 0.657,
          "low": 0.65,
          "close": 0.654,
          "volume": 65227.81,
          "close_time": 1772017199999,
          "quote_volume": 42664.32146,
          "trades": 201,
          "taker_buy_base": 37072.49,
          "taker_buy_quote": 24237.56303
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.654,
          "high": 0.662,
          "low": 0.652,
          "close": 0.66,
          "volume": 67887.26,
          "close_time": 1772020799999,
          "quote_volume": 44630.85524,
          "trades": 254,
          "taker_buy_base": 37898.78,
          "taker_buy_quote": 24908.60198
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.658,
          "high": 0.661,
          "low": 0.647,
          "close": 0.65,
          "volume": 93129.56,
          "close_time": 1772024399999,
          "quote_volume": 60939.71897,
          "trades": 338,
          "taker_buy_base": 35945.51,
          "taker_buy_quote": 23545.78149
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.651,
          "high": 0.658,
          "low": 0.65,
          "close": 0.655,
          "volume": 65249.42,
          "close_time": 1772027999999,
          "quote_volume": 42662.26013,
          "trades": 211,
          "taker_buy_base": 34602.97,
          "taker_buy_quote": 22621.85496
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.654,
          "high": 0.659,
          "low": 0.65,
          "close": 0.659,
          "volume": 85172.67,
          "close_time": 1772031599999,
          "quote_volume": 55643.63493,
          "trades": 342,
          "taker_buy_base": 39722.64,
          "taker_buy_quote": 25980.2825
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.659,
          "high": 0.662,
          "low": 0.652,
          "close": 0.656,
          "volume": 105953.27,
          "close_time": 1772035199999,
          "quote_volume": 69805.41943,
          "trades": 428,
          "taker_buy_base": 48372.99,
          "taker_buy_quote": 31865.01214
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.656,
          "high": 0.671,
          "low": 0.655,
          "close": 0.668,
          "volume": 118148.7,
          "close_time": 1772038799999,
          "quote_volume": 78078.16599,
          "trades": 402,
          "taker_buy_base": 65827.8,
          "taker_buy_quote": 43507.06205
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.668,
          "high": 0.674,
          "low": 0.66,
          "close": 0.663,
          "volume": 102459.72,
          "close_time": 1772042399999,
          "quote_volume": 68153.57555,
          "trades": 394,
          "taker_buy_base": 45802.21,
          "taker_buy_quote": 30445.5088
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.664,
          "high": 0.672,
          "low": 0.662,
          "close": 0.664,
          "volume": 85616.47,
          "close_time": 1772045999999,
          "quote_volume": 56915.41673,
          "trades": 352,
          "taker_buy_base": 47745.11,
          "taker_buy_quote": 31715.09545
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.663,
          "high": 0.665,
          "low": 0.656,
          "close": 0.663,
          "volume": 103911.43,
          "close_time": 1772049599999,
          "quote_volume": 68502.09275,
          "trades": 301,
          "taker_buy_base": 49413.06,
          "taker_buy_quote": 32585.68541
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.663,
          "high": 0.666,
          "low": 0.659,
          "close": 0.661,
          "volume": 63224.07,
          "close_time": 1772053199999,
          "quote_volume": 41871.02485,
          "trades": 221,
          "taker_buy_base": 35271.14,
          "taker_buy_quote": 23349.34687
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.661,
          "high": 0.666,
          "low": 0.656,
          "close": 0.663,
          "volume": 62334.84,
          "close_time": 1772056799999,
          "quote_volume": 41208.66321,
          "trades": 204,
          "taker_buy_base": 22399.9,
          "taker_buy_quote": 14791.10536
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.664,
          "high": 0.678,
          "low": 0.664,
          "close": 0.669,
          "volume": 93227.9,
          "close_time": 1772060399999,
          "quote_volume": 62510.31343,
          "trades": 220,
          "taker_buy_base": 41218.58,
          "taker_buy_quote": 27652.94336
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.669,
          "high": 0.671,
          "low": 0.651,
          "close": 0.662,
          "volume": 102714.52,
          "close_time": 1772063999999,
          "quote_volume": 67609.81028,
          "trades": 259,
          "taker_buy_base": 41815.55,
          "taker_buy_quote": 27525.83889
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.661,
          "high": 0.672,
          "low": 0.658,
          "close": 0.67,
          "volume": 62764.33,
          "close_time": 1772067599999,
          "quote_volume": 41701.4491,
          "trades": 258,
          "taker_buy_base": 36627.85,
          "taker_buy_quote": 24330.36291
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.669,
          "high": 0.67,
          "low": 0.66,
          "close": 0.664,
          "volume": 72949.87,
          "close_time": 1772071199999,
          "quote_volume": 48454.57806,
          "trades": 264,
          "taker_buy_base": 40601.44,
          "taker_buy_quote": 26971.05573
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.663,
          "high": 0.664,
          "low": 0.654,
          "close": 0.661,
          "volume": 78794.18,
          "close_time": 1772074799999,
          "quote_volume": 51831.48805,
          "trades": 224,
          "taker_buy_base": 36000.82,
          "taker_buy_quote": 23660.98511
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.66,
          "high": 0.66,
          "low": 0.655,
          "close": 0.656,
          "volume": 59445.02,
          "close_time": 1772078399999,
          "quote_volume": 39085.51817,
          "trades": 193,
          "taker_buy_base": 23556.78,
          "taker_buy_quote": 15491.44704
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.656,
          "high": 0.659,
          "low": 0.653,
          "close": 0.655,
          "volume": 94129.03,
          "close_time": 1772081999999,
          "quote_volume": 61785.36991,
          "trades": 291,
          "taker_buy_base": 43507.92,
          "taker_buy_quote": 28557.63911
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.654,
          "high": 0.654,
          "low": 0.643,
          "close": 0.646,
          "volume": 91789.24,
          "close_time": 1772085599999,
          "quote_volume": 59386.05005,
          "trades": 309,
          "taker_buy_base": 44737.88,
          "taker_buy_quote": 28937.04594
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.646,
          "high": 0.649,
          "low": 0.644,
          "close": 0.647,
          "volume": 101786.64,
          "close_time": 1772089199999,
          "quote_volume": 65833.99437,
          "trades": 302,
          "taker_buy_base": 41018.39,
          "taker_buy_quote": 26538.81693
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.647,
          "high": 0.65,
          "low": 0.646,
          "close": 0.649,
          "volume": 75683.94,
          "close_time": 1772092799999,
          "quote_volume": 49047.91537,
          "trades": 205,
          "taker_buy_base": 40449.61,
          "taker_buy_quote": 26219.0588
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.651,
          "high": 0.655,
          "low": 0.651,
          "close": 0.651,
          "volume": 63471.57,
          "close_time": 1772096399999,
          "quote_volume": 41437.39733,
          "trades": 208,
          "taker_buy_base": 27166.05,
          "taker_buy_quote": 17732.32686
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.651,
          "high": 0.659,
          "low": 0.649,
          "close": 0.658,
          "volume": 85916.42,
          "close_time": 1772099999999,
          "quote_volume": 56214.67234,
          "trades": 351,
          "taker_buy_base": 45004.84,
          "taker_buy_quote": 29436.56034
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.658,
          "high": 0.661,
          "low": 0.655,
          "close": 0.655,
          "volume": 68203.39,
          "close_time": 1772103599999,
          "quote_volume": 44840.9958,
          "trades": 309,
          "taker_buy_base": 35379.57,
          "taker_buy_quote": 23257.07494
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.656,
          "high": 0.658,
          "low": 0.653,
          "close": 0.655,
          "volume": 73535.89,
          "close_time": 1772107199999,
          "quote_volume": 48179.4997,
          "trades": 200,
          "taker_buy_base": 40010.38,
          "taker_buy_quote": 26218.70249
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.655,
          "high": 0.663,
          "low": 0.654,
          "close": 0.659,
          "volume": 62336.06,
          "close_time": 1772110799999,
          "quote_volume": 41012.89029,
          "trades": 193,
          "taker_buy_base": 27686.4,
          "taker_buy_quote": 18212.13951
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.658,
          "high": 0.658,
          "low": 0.653,
          "close": 0.653,
          "volume": 49135.67,
          "close_time": 1772114399999,
          "quote_volume": 32201.93363,
          "trades": 132,
          "taker_buy_base": 26948.14,
          "taker_buy_quote": 17659.65141
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.653,
          "high": 0.662,
          "low": 0.651,
          "close": 0.656,
          "volume": 79507.51,
          "close_time": 1772117999999,
          "quote_volume": 52130.3296,
          "trades": 381,
          "taker_buy_base": 35354.88,
          "taker_buy_quote": 23174.85003
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.656,
          "high": 0.659,
          "low": 0.648,
          "close": 0.654,
          "volume": 121824.65,
          "close_time": 1772121599999,
          "quote_volume": 79641.2266,
          "trades": 516,
          "taker_buy_base": 46982.75,
          "taker_buy_quote": 30716.39905
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.655,
          "high": 0.655,
          "low": 0.632,
          "close": 0.635,
          "volume": 122794.9,
          "close_time": 1772125199999,
          "quote_volume": 78950.13092,
          "trades": 450,
          "taker_buy_base": 50567.63,
          "taker_buy_quote": 32464.61134
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.634,
          "high": 0.641,
          "low": 0.634,
          "close": 0.641,
          "volume": 61824.9,
          "close_time": 1772128799999,
          "quote_volume": 39454.71411,
          "trades": 163,
          "taker_buy_base": 32967.6,
          "taker_buy_quote": 21039.8091
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.642,
          "high": 0.658,
          "low": 0.639,
          "close": 0.655,
          "volume": 83293.87,
          "close_time": 1772132399999,
          "quote_volume": 54205.71706,
          "trades": 253,
          "taker_buy_base": 30315.36,
          "taker_buy_quote": 19700.20988
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.655,
          "high": 0.663,
          "low": 0.655,
          "close": 0.657,
          "volume": 145887.81,
          "close_time": 1772135999999,
          "quote_volume": 95905.50613,
          "trades": 354,
          "taker_buy_base": 82938.6,
          "taker_buy_quote": 54507.98398
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.655,
          "high": 0.657,
          "low": 0.654,
          "close": 0.655,
          "volume": 78575.37,
          "close_time": 1772139599999,
          "quote_volume": 51461.86024,
          "trades": 201,
          "taker_buy_base": 36265.67,
          "taker_buy_quote": 23747.25627
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.655,
          "high": 0.658,
          "low": 0.652,
          "close": 0.658,
          "volume": 65562.64,
          "close_time": 1772143199999,
          "quote_volume": 42920.40492,
          "trades": 186,
          "taker_buy_base": 33397.53,
          "taker_buy_quote": 21868.09332
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.659,
          "high": 0.662,
          "low": 0.653,
          "close": 0.654,
          "volume": 43676.98,
          "close_time": 1772146799999,
          "quote_volume": 28694.32218,
          "trades": 100,
          "taker_buy_base": 17836.58,
          "taker_buy_quote": 11720.45225
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.654,
          "high": 0.654,
          "low": 0.651,
          "close": 0.653,
          "volume": 44070.46,
          "close_time": 1772150399999,
          "quote_volume": 28773.24379,
          "trades": 70,
          "taker_buy_base": 9658.26,
          "taker_buy_quote": 6305.55727
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.652,
          "high": 0.668,
          "low": 0.649,
          "close": 0.665,
          "volume": 258338.59,
          "close_time": 1772153999999,
          "quote_volume": 170182.91397,
          "trades": 608,
          "taker_buy_base": 144451.36,
          "taker_buy_quote": 95197.16265
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.666,
          "high": 0.667,
          "low": 0.657,
          "close": 0.663,
          "volume": 96231.29,
          "close_time": 1772157599999,
          "quote_volume": 63639.5212,
          "trades": 267,
          "taker_buy_base": 45003.92,
          "taker_buy_quote": 29771.86409
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.663,
          "high": 0.673,
          "low": 0.662,
          "close": 0.672,
          "volume": 126288.3,
          "close_time": 1772161199999,
          "quote_volume": 84441.9139,
          "trades": 301,
          "taker_buy_base": 60085.31,
          "taker_buy_quote": 40141.4168
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.672,
          "high": 0.68,
          "low": 0.67,
          "close": 0.676,
          "volume": 87759.88,
          "close_time": 1772164799999,
          "quote_volume": 59071.00172,
          "trades": 263,
          "taker_buy_base": 39747.68,
          "taker_buy_quote": 26746.70056
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.675,
          "high": 0.689,
          "low": 0.672,
          "close": 0.678,
          "volume": 122871.54,
          "close_time": 1772168399999,
          "quote_volume": 83570.54626,
          "trades": 359,
          "taker_buy_base": 56824.21,
          "taker_buy_quote": 38633.29303
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.679,
          "high": 0.682,
          "low": 0.676,
          "close": 0.68,
          "volume": 62999.36,
          "close_time": 1772171999999,
          "quote_volume": 42810.50945,
          "trades": 160,
          "taker_buy_base": 31856.83,
          "taker_buy_quote": 21645.96514
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.679,
          "high": 0.679,
          "low": 0.662,
          "close": 0.663,
          "volume": 86592.22,
          "close_time": 1772175599999,
          "quote_volume": 57950.11903,
          "trades": 259,
          "taker_buy_base": 34666.38,
          "taker_buy_quote": 23191.96028
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.662,
          "high": 0.666,
          "low": 0.66,
          "close": 0.665,
          "volume": 77214.35,
          "close_time": 1772179199999,
          "quote_volume": 51129.89406,
          "trades": 232,
          "taker_buy_base": 34798.42,
          "taker_buy_quote": 23044.87277
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.665,
          "high": 0.668,
          "low": 0.662,
          "close": 0.666,
          "volume": 58855.46,
          "close_time": 1772182799999,
          "quote_volume": 39114.30698,
          "trades": 182,
          "taker_buy_base": 30876.48,
          "taker_buy_quote": 20515.77115
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.665,
          "high": 0.667,
          "low": 0.661,
          "close": 0.662,
          "volume": 56070.02,
          "close_time": 1772186399999,
          "quote_volume": 37247.99225,
          "trades": 207,
          "taker_buy_base": 24216.91,
          "taker_buy_quote": 16081.27277
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.662,
          "high": 0.663,
          "low": 0.654,
          "close": 0.658,
          "volume": 96356.3,
          "close_time": 1772189999999,
          "quote_volume": 63566.41033,
          "trades": 311,
          "taker_buy_base": 45924.09,
          "taker_buy_quote": 30297.31641
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.658,
          "high": 0.661,
          "low": 0.643,
          "close": 0.645,
          "volume": 132696.1,
          "close_time": 1772193599999,
          "quote_volume": 86601.4986,
          "trades": 391,
          "taker_buy_base": 51380.5,
          "taker_buy_quote": 33546.04074
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.646,
          "high": 0.646,
          "low": 0.64,
          "close": 0.641,
          "volume": 115573.99,
          "close_time": 1772197199999,
          "quote_volume": 74239.75947,
          "trades": 298,
          "taker_buy_base": 51833.91,
          "taker_buy_quote": 33280.19336
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.642,
          "high": 0.643,
          "low": 0.635,
          "close": 0.642,
          "volume": 114072.73,
          "close_time": 1772200799999,
          "quote_volume": 72885.72899,
          "trades": 355,
          "taker_buy_base": 52925.22,
          "taker_buy_quote": 33841.63864
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.642,
          "high": 0.644,
          "low": 0.637,
          "close": 0.638,
          "volume": 109513.07,
          "close_time": 1772204399999,
          "quote_volume": 70161.09137,
          "trades": 295,
          "taker_buy_base": 50523.6,
          "taker_buy_quote": 32377.65666
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.638,
          "high": 0.642,
          "low": 0.637,
          "close": 0.637,
          "volume": 71265.96,
          "close_time": 1772207999999,
          "quote_volume": 45506.50117,
          "trades": 250,
          "taker_buy_base": 33780.76,
          "taker_buy_quote": 21575.5614
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.638,
          "high": 0.641,
          "low": 0.635,
          "close": 0.635,
          "volume": 92161.44,
          "close_time": 1772211599999,
          "quote_volume": 58723.78479,
          "trades": 344,
          "taker_buy_base": 44105.21,
          "taker_buy_quote": 28093.44892
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.636,
          "high": 0.637,
          "low": 0.627,
          "close": 0.633,
          "volume": 70707.15,
          "close_time": 1772215199999,
          "quote_volume": 44607.20929,
          "trades": 221,
          "taker_buy_base": 34172.15,
          "taker_buy_quote": 21554.27079
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.633,
          "high": 0.633,
          "low": 0.628,
          "close": 0.628,
          "volume": 51080.05,
          "close_time": 1772218799999,
          "quote_volume": 32223.52555,
          "trades": 159,
          "taker_buy_base": 24486.33,
          "taker_buy_quote": 15444.1061
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.628,
          "high": 0.628,
          "low": 0.623,
          "close": 0.626,
          "volume": 71661.85,
          "close_time": 1772222399999,
          "quote_volume": 44796.21227,
          "trades": 204,
          "taker_buy_base": 37265.6,
          "taker_buy_quote": 23298.94499
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.625,
          "high": 0.625,
          "low": 0.622,
          "close": 0.622,
          "volume": 49489.76,
          "close_time": 1772225999999,
          "quote_volume": 30862.83229,
          "trades": 142,
          "taker_buy_base": 23995.4,
          "taker_buy_quote": 14967.396
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.622,
          "high": 0.628,
          "low": 0.622,
          "close": 0.627,
          "volume": 89349.8,
          "close_time": 1772229599999,
          "quote_volume": 55795.04253,
          "trades": 293,
          "taker_buy_base": 53263.09,
          "taker_buy_quote": 33247.46674
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.627,
          "high": 0.631,
          "low": 0.622,
          "close": 0.628,
          "volume": 45594.9,
          "close_time": 1772233199999,
          "quote_volume": 28631.38281,
          "trades": 172,
          "taker_buy_base": 20345.43,
          "taker_buy_quote": 12781.61308
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.631,
          "high": 0.642,
          "low": 0.63,
          "close": 0.636,
          "volume": 59785.97,
          "close_time": 1772236799999,
          "quote_volume": 38124.40892,
          "trades": 170,
          "taker_buy_base": 36779.19,
          "taker_buy_quote": 23443.20404
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.635,
          "high": 0.635,
          "low": 0.626,
          "close": 0.632,
          "volume": 66230.96,
          "close_time": 1772240399999,
          "quote_volume": 41731.61452,
          "trades": 215,
          "taker_buy_base": 30722.4,
          "taker_buy_quote": 19351.42733
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.631,
          "high": 0.632,
          "low": 0.623,
          "close": 0.627,
          "volume": 40377.81,
          "close_time": 1772243999999,
          "quote_volume": 25307.21674,
          "trades": 145,
          "taker_buy_base": 19190.82,
          "taker_buy_quote": 12024.96923
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.626,
          "high": 0.631,
          "low": 0.626,
          "close": 0.629,
          "volume": 38819.03,
          "close_time": 1772247599999,
          "quote_volume": 24395.20924,
          "trades": 121,
          "taker_buy_base": 21134.89,
          "taker_buy_quote": 13289.51852
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.628,
          "high": 0.63,
          "low": 0.627,
          "close": 0.628,
          "volume": 40197.85,
          "close_time": 1772251199999,
          "quote_volume": 25272.72547,
          "trades": 125,
          "taker_buy_base": 15986.9,
          "taker_buy_quote": 10051.17713
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.628,
          "high": 0.629,
          "low": 0.616,
          "close": 0.619,
          "volume": 75304.98,
          "close_time": 1772254799999,
          "quote_volume": 46840.88979,
          "trades": 227,
          "taker_buy_base": 37573.48,
          "taker_buy_quote": 23367.60594
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.618,
          "high": 0.621,
          "low": 0.618,
          "close": 0.619,
          "volume": 44180.85,
          "close_time": 1772258399999,
          "quote_volume": 27371.80861,
          "trades": 109,
          "taker_buy_base": 17831.96,
          "taker_buy_quote": 11043.84057
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.62,
          "high": 0.67,
          "low": 0.606,
          "close": 0.61,
          "volume": 335134.45,
          "close_time": 1772261999999,
          "quote_volume": 216381.92699,
          "trades": 1668,
          "taker_buy_base": 197289.33,
          "taker_buy_quote": 127734.6495
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.608,
          "high": 0.619,
          "low": 0.604,
          "close": 0.611,
          "volume": 124938.12,
          "close_time": 1772265599999,
          "quote_volume": 76520.63687,
          "trades": 499,
          "taker_buy_base": 65123.26,
          "taker_buy_quote": 39859.47211
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.599,
          "close": 0.599,
          "volume": 154039.6,
          "close_time": 1772269199999,
          "quote_volume": 92898.96675,
          "trades": 424,
          "taker_buy_base": 71215.25,
          "taker_buy_quote": 43000.52635
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.6,
          "high": 0.6,
          "low": 0.589,
          "close": 0.591,
          "volume": 116318.57,
          "close_time": 1772272799999,
          "quote_volume": 69102.43762,
          "trades": 377,
          "taker_buy_base": 54055.25,
          "taker_buy_quote": 32111.55335
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.591,
          "high": 0.595,
          "low": 0.586,
          "close": 0.593,
          "volume": 100088.31,
          "close_time": 1772276399999,
          "quote_volume": 59131.55947,
          "trades": 350,
          "taker_buy_base": 42782.68,
          "taker_buy_quote": 25274.11319
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.593,
          "high": 0.597,
          "low": 0.593,
          "close": 0.593,
          "volume": 89469.68,
          "close_time": 1772279999999,
          "quote_volume": 53229.96164,
          "trades": 280,
          "taker_buy_base": 44724.63,
          "taker_buy_quote": 26605.0674
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.595,
          "high": 0.595,
          "low": 0.592,
          "close": 0.593,
          "volume": 67461.72,
          "close_time": 1772283599999,
          "quote_volume": 40080.60381,
          "trades": 193,
          "taker_buy_base": 34056.31,
          "taker_buy_quote": 20233.20858
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.594,
          "high": 0.613,
          "low": 0.594,
          "close": 0.613,
          "volume": 78785.42,
          "close_time": 1772287199999,
          "quote_volume": 47283.26671,
          "trades": 328,
          "taker_buy_base": 40197.5,
          "taker_buy_quote": 24088.67228
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.615,
          "high": 0.622,
          "low": 0.61,
          "close": 0.613,
          "volume": 61500.04,
          "close_time": 1772290799999,
          "quote_volume": 37849.96535,
          "trades": 253,
          "taker_buy_base": 31615.74,
          "taker_buy_quote": 19460.06561
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.611,
          "high": 0.617,
          "low": 0.607,
          "close": 0.615,
          "volume": 55463.08,
          "close_time": 1772294399999,
          "quote_volume": 33966.98681,
          "trades": 211,
          "taker_buy_base": 25085.16,
          "taker_buy_quote": 15369.28707
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.615,
          "high": 0.62,
          "low": 0.613,
          "close": 0.62,
          "volume": 45821.07,
          "close_time": 1772297999999,
          "quote_volume": 28240.47245,
          "trades": 135,
          "taker_buy_base": 20667.68,
          "taker_buy_quote": 12730.66174
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.621,
          "high": 0.625,
          "low": 0.616,
          "close": 0.623,
          "volume": 48021.79,
          "close_time": 1772301599999,
          "quote_volume": 29719.7552,
          "trades": 160,
          "taker_buy_base": 26707.93,
          "taker_buy_quote": 16526.57836
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.623,
          "high": 0.635,
          "low": 0.622,
          "close": 0.631,
          "volume": 65037.85,
          "close_time": 1772305199999,
          "quote_volume": 40921.54952,
          "trades": 226,
          "taker_buy_base": 20977.19,
          "taker_buy_quote": 13186.5097
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.63,
          "high": 0.639,
          "low": 0.628,
          "close": 0.635,
          "volume": 91804.3,
          "close_time": 1772308799999,
          "quote_volume": 58035.26208,
          "trades": 319,
          "taker_buy_base": 42707.01,
          "taker_buy_quote": 26990.69104
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.635,
          "high": 0.641,
          "low": 0.633,
          "close": 0.64,
          "volume": 113083.13,
          "close_time": 1772312399999,
          "quote_volume": 72174.30993,
          "trades": 367,
          "taker_buy_base": 59784.06,
          "taker_buy_quote": 38163.6733
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.641,
          "high": 0.641,
          "low": 0.635,
          "close": 0.637,
          "volume": 73356.13,
          "close_time": 1772315999999,
          "quote_volume": 46748.23323,
          "trades": 273,
          "taker_buy_base": 35085.46,
          "taker_buy_quote": 22356.07061
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.638,
          "high": 0.656,
          "low": 0.638,
          "close": 0.649,
          "volume": 121163.95,
          "close_time": 1772319599999,
          "quote_volume": 78318.05963,
          "trades": 285,
          "taker_buy_base": 66979.35,
          "taker_buy_quote": 43260.08528
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.649,
          "high": 0.656,
          "low": 0.649,
          "close": 0.656,
          "volume": 118850.84,
          "close_time": 1772323199999,
          "quote_volume": 77642.42822,
          "trades": 281,
          "taker_buy_base": 65386.51,
          "taker_buy_quote": 42711.90878
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.656,
          "high": 0.656,
          "low": 0.641,
          "close": 0.647,
          "volume": 127808.35,
          "close_time": 1772326799999,
          "quote_volume": 82650.49613,
          "trades": 366,
          "taker_buy_base": 56708.48,
          "taker_buy_quote": 36653.95729
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.647,
          "high": 0.663,
          "low": 0.642,
          "close": 0.662,
          "volume": 73408.05,
          "close_time": 1772330399999,
          "quote_volume": 47762.25498,
          "trades": 281,
          "taker_buy_base": 33968.4,
          "taker_buy_quote": 22090.65423
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.664,
          "high": 0.669,
          "low": 0.659,
          "close": 0.661,
          "volume": 133113.01,
          "close_time": 1772333999999,
          "quote_volume": 88130.66661,
          "trades": 416,
          "taker_buy_base": 69669.87,
          "taker_buy_quote": 46133.7961
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.66,
          "high": 0.661,
          "low": 0.651,
          "close": 0.653,
          "volume": 101533.1,
          "close_time": 1772337599999,
          "quote_volume": 66477.4578,
          "trades": 325,
          "taker_buy_base": 44983.46,
          "taker_buy_quote": 29439.14544
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.653,
          "high": 0.653,
          "low": 0.642,
          "close": 0.649,
          "volume": 65363.48,
          "close_time": 1772341199999,
          "quote_volume": 42389.74682,
          "trades": 214,
          "taker_buy_base": 25441.92,
          "taker_buy_quote": 16510.99314
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.649,
          "high": 0.651,
          "low": 0.649,
          "close": 0.65,
          "volume": 32423.23,
          "close_time": 1772344799999,
          "quote_volume": 21060.41421,
          "trades": 96,
          "taker_buy_base": 16723.86,
          "taker_buy_quote": 10860.91414
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.65,
          "high": 0.65,
          "low": 0.642,
          "close": 0.648,
          "volume": 80218.89,
          "close_time": 1772348399999,
          "quote_volume": 51779.52276,
          "trades": 274,
          "taker_buy_base": 35773.14,
          "taker_buy_quote": 23082.42231
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.648,
          "high": 0.653,
          "low": 0.647,
          "close": 0.651,
          "volume": 33250.12,
          "close_time": 1772351999999,
          "quote_volume": 21606.2935,
          "trades": 120,
          "taker_buy_base": 20486.07,
          "taker_buy_quote": 13306.97024
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.652,
          "high": 0.658,
          "low": 0.646,
          "close": 0.647,
          "volume": 64049.87,
          "close_time": 1772355599999,
          "quote_volume": 41920.89958,
          "trades": 256,
          "taker_buy_base": 32917.25,
          "taker_buy_quote": 21532.15272
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.647,
          "high": 0.653,
          "low": 0.645,
          "close": 0.648,
          "volume": 58758.95,
          "close_time": 1772359199999,
          "quote_volume": 38147.26354,
          "trades": 206,
          "taker_buy_base": 24547.11,
          "taker_buy_quote": 15936.07178
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.648,
          "high": 0.649,
          "low": 0.643,
          "close": 0.646,
          "volume": 82590.58,
          "close_time": 1772362799999,
          "quote_volume": 53293.40324,
          "trades": 270,
          "taker_buy_base": 30687.92,
          "taker_buy_quote": 19807.32925
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.646,
          "high": 0.648,
          "low": 0.645,
          "close": 0.646,
          "volume": 58003.7,
          "close_time": 1772366399999,
          "quote_volume": 37480.72269,
          "trades": 140,
          "taker_buy_base": 28340.79,
          "taker_buy_quote": 18314.62177
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.647,
          "high": 0.648,
          "low": 0.638,
          "close": 0.639,
          "volume": 61841.01,
          "close_time": 1772369999999,
          "quote_volume": 39862.01911,
          "trades": 188,
          "taker_buy_base": 23921.04,
          "taker_buy_quote": 15430.64188
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.639,
          "high": 0.648,
          "low": 0.631,
          "close": 0.647,
          "volume": 111316.47,
          "close_time": 1772373599999,
          "quote_volume": 70887.74877,
          "trades": 359,
          "taker_buy_base": 66544.82,
          "taker_buy_quote": 42402.20975
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.646,
          "high": 0.649,
          "low": 0.638,
          "close": 0.64,
          "volume": 76200.99,
          "close_time": 1772377199999,
          "quote_volume": 49045.03952,
          "trades": 206,
          "taker_buy_base": 30570.23,
          "taker_buy_quote": 19640.688
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.64,
          "high": 0.642,
          "low": 0.636,
          "close": 0.636,
          "volume": 42276.96,
          "close_time": 1772380799999,
          "quote_volume": 27063.0218,
          "trades": 134,
          "taker_buy_base": 19013.46,
          "taker_buy_quote": 12169.93237
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.636,
          "high": 0.639,
          "low": 0.626,
          "close": 0.63,
          "volume": 68698.3,
          "close_time": 1772384399999,
          "quote_volume": 43530.39068,
          "trades": 208,
          "taker_buy_base": 30107.29,
          "taker_buy_quote": 19107.70631
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.63,
          "high": 0.63,
          "low": 0.622,
          "close": 0.623,
          "volume": 73268.64,
          "close_time": 1772387999999,
          "quote_volume": 45857.04264,
          "trades": 257,
          "taker_buy_base": 31021.48,
          "taker_buy_quote": 19422.96972
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.624,
          "high": 0.632,
          "low": 0.624,
          "close": 0.629,
          "volume": 63279.28,
          "close_time": 1772391599999,
          "quote_volume": 39767.59254,
          "trades": 213,
          "taker_buy_base": 35248.14,
          "taker_buy_quote": 22135.18042
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.628,
          "high": 0.628,
          "low": 0.622,
          "close": 0.622,
          "volume": 66740.32,
          "close_time": 1772395199999,
          "quote_volume": 41656.26638,
          "trades": 172,
          "taker_buy_base": 32858.58,
          "taker_buy_quote": 20507.42924
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.623,
          "high": 0.623,
          "low": 0.612,
          "close": 0.613,
          "volume": 122102.31,
          "close_time": 1772398799999,
          "quote_volume": 75169.70933,
          "trades": 333,
          "taker_buy_base": 66612.97,
          "taker_buy_quote": 41010.52449
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.613,
          "high": 0.619,
          "low": 0.613,
          "close": 0.618,
          "volume": 65755.0,
          "close_time": 1772402399999,
          "quote_volume": 40498.01109,
          "trades": 217,
          "taker_buy_base": 38935.33,
          "taker_buy_quote": 23982.22928
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.618,
          "high": 0.628,
          "low": 0.616,
          "close": 0.619,
          "volume": 79411.87,
          "close_time": 1772405999999,
          "quote_volume": 49258.40805,
          "trades": 191,
          "taker_buy_base": 33525.7,
          "taker_buy_quote": 20804.2749
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.618,
          "high": 0.628,
          "low": 0.618,
          "close": 0.622,
          "volume": 75222.91,
          "close_time": 1772409599999,
          "quote_volume": 46770.11896,
          "trades": 221,
          "taker_buy_base": 47460.41,
          "taker_buy_quote": 29516.62227
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.621,
          "high": 0.626,
          "low": 0.619,
          "close": 0.624,
          "volume": 66152.68,
          "close_time": 1772413199999,
          "quote_volume": 41175.10505,
          "trades": 232,
          "taker_buy_base": 37948.66,
          "taker_buy_quote": 23619.98111
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.623,
          "high": 0.627,
          "low": 0.621,
          "close": 0.622,
          "volume": 51675.53,
          "close_time": 1772416799999,
          "quote_volume": 32197.62028,
          "trades": 189,
          "taker_buy_base": 21045.03,
          "taker_buy_quote": 13108.38128
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.621,
          "high": 0.622,
          "low": 0.615,
          "close": 0.618,
          "volume": 69287.4,
          "close_time": 1772420399999,
          "quote_volume": 42750.49545,
          "trades": 177,
          "taker_buy_base": 27361.9,
          "taker_buy_quote": 16888.84382
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.617,
          "high": 0.622,
          "low": 0.615,
          "close": 0.62,
          "volume": 48162.78,
          "close_time": 1772423999999,
          "quote_volume": 29802.7304,
          "trades": 183,
          "taker_buy_base": 25733.15,
          "taker_buy_quote": 15926.8002
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.62,
          "high": 0.62,
          "low": 0.617,
          "close": 0.619,
          "volume": 56078.73,
          "close_time": 1772427599999,
          "quote_volume": 34742.52583,
          "trades": 196,
          "taker_buy_base": 33937.95,
          "taker_buy_quote": 21022.07911
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.62,
          "high": 0.624,
          "low": 0.617,
          "close": 0.621,
          "volume": 45452.95,
          "close_time": 1772431199999,
          "quote_volume": 28217.69287,
          "trades": 120,
          "taker_buy_base": 21011.81,
          "taker_buy_quote": 13048.84868
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.62,
          "high": 0.621,
          "low": 0.613,
          "close": 0.615,
          "volume": 56411.3,
          "close_time": 1772434799999,
          "quote_volume": 34790.41764,
          "trades": 174,
          "taker_buy_base": 28881.78,
          "taker_buy_quote": 17817.81906
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.614,
          "high": 0.617,
          "low": 0.608,
          "close": 0.616,
          "volume": 60375.86,
          "close_time": 1772438399999,
          "quote_volume": 36998.19515,
          "trades": 206,
          "taker_buy_base": 32783.67,
          "taker_buy_quote": 20079.04687
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.615,
          "high": 0.615,
          "low": 0.606,
          "close": 0.612,
          "volume": 110063.14,
          "close_time": 1772441999999,
          "quote_volume": 67200.03946,
          "trades": 302,
          "taker_buy_base": 53947.04,
          "taker_buy_quote": 32921.31382
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.612,
          "high": 0.616,
          "low": 0.611,
          "close": 0.614,
          "volume": 54553.36,
          "close_time": 1772445599999,
          "quote_volume": 33485.70839,
          "trades": 214,
          "taker_buy_base": 20182.85,
          "taker_buy_quote": 12378.42419
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.613,
          "high": 0.616,
          "low": 0.612,
          "close": 0.614,
          "volume": 57247.36,
          "close_time": 1772449199999,
          "quote_volume": 35165.95293,
          "trades": 161,
          "taker_buy_base": 35314.95,
          "taker_buy_quote": 21690.01365
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.614,
          "high": 0.615,
          "low": 0.612,
          "close": 0.613,
          "volume": 45101.82,
          "close_time": 1772452799999,
          "quote_volume": 27666.46152,
          "trades": 134,
          "taker_buy_base": 23374.57,
          "taker_buy_quote": 14338.74445
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.613,
          "high": 0.613,
          "low": 0.61,
          "close": 0.611,
          "volume": 30692.9,
          "close_time": 1772456399999,
          "quote_volume": 18778.0112,
          "trades": 86,
          "taker_buy_base": 17006.8,
          "taker_buy_quote": 10402.96776
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.61,
          "high": 0.611,
          "low": 0.606,
          "close": 0.607,
          "volume": 87750.81,
          "close_time": 1772459999999,
          "quote_volume": 53366.21473,
          "trades": 250,
          "taker_buy_base": 47351.61,
          "taker_buy_quote": 28810.67474
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.607,
          "high": 0.628,
          "low": 0.606,
          "close": 0.625,
          "volume": 84083.37,
          "close_time": 1772463599999,
          "quote_volume": 51696.89629,
          "trades": 313,
          "taker_buy_base": 52868.22,
          "taker_buy_quote": 32512.10407
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.626,
          "high": 0.634,
          "low": 0.624,
          "close": 0.629,
          "volume": 84412.09,
          "close_time": 1772467199999,
          "quote_volume": 53219.43021,
          "trades": 337,
          "taker_buy_base": 35968.05,
          "taker_buy_quote": 22686.39764
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.629,
          "high": 0.635,
          "low": 0.628,
          "close": 0.629,
          "volume": 54207.28,
          "close_time": 1772470799999,
          "quote_volume": 34198.60214,
          "trades": 222,
          "taker_buy_base": 30371.52,
          "taker_buy_quote": 19167.4049
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.629,
          "high": 0.633,
          "low": 0.626,
          "close": 0.632,
          "volume": 66299.36,
          "close_time": 1772474399999,
          "quote_volume": 41695.11145,
          "trades": 330,
          "taker_buy_base": 31536.6,
          "taker_buy_quote": 19828.48194
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.632,
          "high": 0.632,
          "low": 0.627,
          "close": 0.63,
          "volume": 89398.03,
          "close_time": 1772477999999,
          "quote_volume": 56342.77018,
          "trades": 280,
          "taker_buy_base": 38235.6,
          "taker_buy_quote": 24102.29677
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.63,
          "high": 0.638,
          "low": 0.628,
          "close": 0.634,
          "volume": 102713.24,
          "close_time": 1772481599999,
          "quote_volume": 65084.17107,
          "trades": 261,
          "taker_buy_base": 56815.87,
          "taker_buy_quote": 36000.12869
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.634,
          "high": 0.635,
          "low": 0.628,
          "close": 0.631,
          "volume": 84350.77,
          "close_time": 1772485199999,
          "quote_volume": 53170.41486,
          "trades": 221,
          "taker_buy_base": 35527.15,
          "taker_buy_quote": 22395.06181
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.63,
          "high": 0.636,
          "low": 0.629,
          "close": 0.631,
          "volume": 75033.96,
          "close_time": 1772488799999,
          "quote_volume": 47400.72517,
          "trades": 212,
          "taker_buy_base": 37745.5,
          "taker_buy_quote": 23843.09736
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.633,
          "high": 0.635,
          "low": 0.63,
          "close": 0.63,
          "volume": 38124.73,
          "close_time": 1772492399999,
          "quote_volume": 24089.09044,
          "trades": 112,
          "taker_buy_base": 16259.5,
          "taker_buy_quote": 10277.42942
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.629,
          "high": 0.629,
          "low": 0.618,
          "close": 0.623,
          "volume": 66413.65,
          "close_time": 1772495999999,
          "quote_volume": 41316.59017,
          "trades": 168,
          "taker_buy_base": 31993.66,
          "taker_buy_quote": 19889.38211
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.617,
          "close": 0.622,
          "volume": 135384.22,
          "close_time": 1772499599999,
          "quote_volume": 84043.44528,
          "trades": 318,
          "taker_buy_base": 72087.73,
          "taker_buy_quote": 44752.55787
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.622,
          "high": 0.623,
          "low": 0.619,
          "close": 0.62,
          "volume": 88027.52,
          "close_time": 1772503199999,
          "quote_volume": 54693.24854,
          "trades": 226,
          "taker_buy_base": 38486.73,
          "taker_buy_quote": 23908.56006
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.619,
          "high": 0.626,
          "low": 0.618,
          "close": 0.626,
          "volume": 81876.82,
          "close_time": 1772506799999,
          "quote_volume": 50818.09018,
          "trades": 259,
          "taker_buy_base": 41322.37,
          "taker_buy_quote": 25643.05041
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.627,
          "high": 0.628,
          "low": 0.623,
          "close": 0.627,
          "volume": 42826.39,
          "close_time": 1772510399999,
          "quote_volume": 26820.36594,
          "trades": 103,
          "taker_buy_base": 19677.92,
          "taker_buy_quote": 12326.34069
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.627,
          "high": 0.627,
          "low": 0.622,
          "close": 0.623,
          "volume": 43660.54,
          "close_time": 1772513999999,
          "quote_volume": 27282.27872,
          "trades": 124,
          "taker_buy_base": 20379.81,
          "taker_buy_quote": 12733.6458
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.623,
          "high": 0.627,
          "low": 0.622,
          "close": 0.626,
          "volume": 54625.99,
          "close_time": 1772517599999,
          "quote_volume": 34150.47374,
          "trades": 161,
          "taker_buy_base": 27394.02,
          "taker_buy_quote": 17125.2701
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.625,
          "high": 0.634,
          "low": 0.625,
          "close": 0.63,
          "volume": 88067.72,
          "close_time": 1772521199999,
          "quote_volume": 55358.37543,
          "trades": 223,
          "taker_buy_base": 30282.45,
          "taker_buy_quote": 19032.12378
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.629,
          "high": 0.633,
          "low": 0.629,
          "close": 0.631,
          "volume": 77247.54,
          "close_time": 1772524799999,
          "quote_volume": 48750.10151,
          "trades": 210,
          "taker_buy_base": 45310.8,
          "taker_buy_quote": 28589.15951
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.632,
          "high": 0.633,
          "low": 0.617,
          "close": 0.618,
          "volume": 95441.43,
          "close_time": 1772528399999,
          "quote_volume": 59644.33083,
          "trades": 199,
          "taker_buy_base": 41231.64,
          "taker_buy_quote": 25826.49594
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.619,
          "high": 0.621,
          "low": 0.612,
          "close": 0.613,
          "volume": 76914.82,
          "close_time": 1772531999999,
          "quote_volume": 47418.85217,
          "trades": 236,
          "taker_buy_base": 37029.45,
          "taker_buy_quote": 22812.77126
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.613,
          "high": 0.614,
          "low": 0.609,
          "close": 0.613,
          "volume": 90219.2,
          "close_time": 1772535599999,
          "quote_volume": 55238.59066,
          "trades": 228,
          "taker_buy_base": 46613.89,
          "taker_buy_quote": 28544.28651
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.609,
          "close": 0.613,
          "volume": 62496.7,
          "close_time": 1772539199999,
          "quote_volume": 38249.02739,
          "trades": 164,
          "taker_buy_base": 33958.7,
          "taker_buy_quote": 20775.60274
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.614,
          "high": 0.623,
          "low": 0.614,
          "close": 0.619,
          "volume": 66312.53,
          "close_time": 1772542799999,
          "quote_volume": 40940.37455,
          "trades": 203,
          "taker_buy_base": 35704.48,
          "taker_buy_quote": 22046.78163
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.619,
          "high": 0.619,
          "low": 0.614,
          "close": 0.616,
          "volume": 73756.92,
          "close_time": 1772546399999,
          "quote_volume": 45482.59626,
          "trades": 214,
          "taker_buy_base": 40348.24,
          "taker_buy_quote": 24883.26752
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.616,
          "high": 0.618,
          "low": 0.605,
          "close": 0.61,
          "volume": 59322.79,
          "close_time": 1772549999999,
          "quote_volume": 36430.06646,
          "trades": 216,
          "taker_buy_base": 28305.94,
          "taker_buy_quote": 17379.38221
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.61,
          "high": 0.618,
          "low": 0.605,
          "close": 0.618,
          "volume": 95805.19,
          "close_time": 1772553599999,
          "quote_volume": 58528.41897,
          "trades": 293,
          "taker_buy_base": 53532.19,
          "taker_buy_quote": 32695.75383
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.617,
          "high": 0.628,
          "low": 0.614,
          "close": 0.623,
          "volume": 106299.84,
          "close_time": 1772557199999,
          "quote_volume": 65986.21369,
          "trades": 362,
          "taker_buy_base": 54197.04,
          "taker_buy_quote": 33651.20053
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.622,
          "high": 0.625,
          "low": 0.615,
          "close": 0.622,
          "volume": 103325.09,
          "close_time": 1772560799999,
          "quote_volume": 64053.39988,
          "trades": 378,
          "taker_buy_base": 51009.42,
          "taker_buy_quote": 31627.88802
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.623,
          "high": 0.627,
          "low": 0.619,
          "close": 0.622,
          "volume": 107842.42,
          "close_time": 1772564399999,
          "quote_volume": 67247.83887,
          "trades": 243,
          "taker_buy_base": 65930.63,
          "taker_buy_quote": 41133.32699
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.622,
          "high": 0.622,
          "low": 0.615,
          "close": 0.616,
          "volume": 82448.95,
          "close_time": 1772567999999,
          "quote_volume": 50942.94689,
          "trades": 230,
          "taker_buy_base": 33672.68,
          "taker_buy_quote": 20795.52586
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.616,
          "high": 0.618,
          "low": 0.611,
          "close": 0.613,
          "volume": 60879.01,
          "close_time": 1772571599999,
          "quote_volume": 37469.6441,
          "trades": 147,
          "taker_buy_base": 31196.27,
          "taker_buy_quote": 19199.66064
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.609,
          "close": 0.613,
          "volume": 69340.76,
          "close_time": 1772575199999,
          "quote_volume": 42342.61745,
          "trades": 128,
          "taker_buy_base": 29453.76,
          "taker_buy_quote": 17996.19861
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.613,
          "high": 0.62,
          "low": 0.612,
          "close": 0.62,
          "volume": 17426.78,
          "close_time": 1772578799999,
          "quote_volume": 10755.04445,
          "trades": 57,
          "taker_buy_base": 8942.88,
          "taker_buy_quote": 5517.48262
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.618,
          "high": 0.621,
          "low": 0.615,
          "close": 0.615,
          "volume": 26626.2,
          "close_time": 1772582399999,
          "quote_volume": 16458.65917,
          "trades": 76,
          "taker_buy_base": 16795.93,
          "taker_buy_quote": 10383.29939
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.615,
          "high": 0.615,
          "low": 0.607,
          "close": 0.61,
          "volume": 44802.43,
          "close_time": 1772585999999,
          "quote_volume": 27379.43102,
          "trades": 142,
          "taker_buy_base": 19430.26,
          "taker_buy_quote": 11865.83588
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.609,
          "high": 0.615,
          "low": 0.608,
          "close": 0.611,
          "volume": 89381.52,
          "close_time": 1772589599999,
          "quote_volume": 54613.23913,
          "trades": 244,
          "taker_buy_base": 44384.96,
          "taker_buy_quote": 27122.26319
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.611,
          "high": 0.614,
          "low": 0.607,
          "close": 0.611,
          "volume": 70278.88,
          "close_time": 1772593199999,
          "quote_volume": 42857.17888,
          "trades": 200,
          "taker_buy_base": 38054.15,
          "taker_buy_quote": 23208.89746
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.611,
          "high": 0.612,
          "low": 0.599,
          "close": 0.602,
          "volume": 91750.4,
          "close_time": 1772596799999,
          "quote_volume": 55426.79387,
          "trades": 264,
          "taker_buy_base": 39734.52,
          "taker_buy_quote": 23993.09299
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.603,
          "high": 0.607,
          "low": 0.6,
          "close": 0.607,
          "volume": 59707.86,
          "close_time": 1772600399999,
          "quote_volume": 36038.56573,
          "trades": 155,
          "taker_buy_base": 30243.95,
          "taker_buy_quote": 18258.81528
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.608,
          "high": 0.611,
          "low": 0.606,
          "close": 0.609,
          "volume": 61468.19,
          "close_time": 1772603999999,
          "quote_volume": 37386.60486,
          "trades": 174,
          "taker_buy_base": 29518.36,
          "taker_buy_quote": 17956.46117
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.609,
          "high": 0.611,
          "low": 0.607,
          "close": 0.607,
          "volume": 39631.52,
          "close_time": 1772607599999,
          "quote_volume": 24123.44024,
          "trades": 124,
          "taker_buy_base": 16110.24,
          "taker_buy_quote": 9801.41586
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.607,
          "high": 0.614,
          "low": 0.605,
          "close": 0.612,
          "volume": 62048.07,
          "close_time": 1772611199999,
          "quote_volume": 37770.19789,
          "trades": 167,
          "taker_buy_base": 31484.81,
          "taker_buy_quote": 19183.88347
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.613,
          "high": 0.623,
          "low": 0.609,
          "close": 0.621,
          "volume": 79194.18,
          "close_time": 1772614799999,
          "quote_volume": 48720.14297,
          "trades": 249,
          "taker_buy_base": 36330.15,
          "taker_buy_quote": 22334.01706
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.621,
          "high": 0.627,
          "low": 0.619,
          "close": 0.622,
          "volume": 116585.9,
          "close_time": 1772618399999,
          "quote_volume": 72689.3571,
          "trades": 251,
          "taker_buy_base": 66089.21,
          "taker_buy_quote": 41221.91724
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.613,
          "close": 0.615,
          "volume": 85552.06,
          "close_time": 1772621999999,
          "quote_volume": 52909.85886,
          "trades": 249,
          "taker_buy_base": 33609.18,
          "taker_buy_quote": 20776.18107
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.616,
          "high": 0.622,
          "low": 0.616,
          "close": 0.622,
          "volume": 72270.8,
          "close_time": 1772625599999,
          "quote_volume": 44723.93809,
          "trades": 191,
          "taker_buy_base": 29481.22,
          "taker_buy_quote": 18247.15102
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.621,
          "high": 0.622,
          "low": 0.614,
          "close": 0.618,
          "volume": 83057.64,
          "close_time": 1772629199999,
          "quote_volume": 51417.56619,
          "trades": 217,
          "taker_buy_base": 39987.63,
          "taker_buy_quote": 24739.58092
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.618,
          "high": 0.62,
          "low": 0.617,
          "close": 0.62,
          "volume": 59615.04,
          "close_time": 1772632799999,
          "quote_volume": 36904.80274,
          "trades": 168,
          "taker_buy_base": 31115.9,
          "taker_buy_quote": 19261.70034
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.62,
          "high": 0.627,
          "low": 0.617,
          "close": 0.621,
          "volume": 98705.26,
          "close_time": 1772636399999,
          "quote_volume": 61405.63416,
          "trades": 306,
          "taker_buy_base": 51814.48,
          "taker_buy_quote": 32332.67712
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.622,
          "high": 0.637,
          "low": 0.621,
          "close": 0.636,
          "volume": 116576.95,
          "close_time": 1772639999999,
          "quote_volume": 73519.92521,
          "trades": 341,
          "taker_buy_base": 45357.54,
          "taker_buy_quote": 28561.9029
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.636,
          "high": 0.638,
          "low": 0.626,
          "close": 0.629,
          "volume": 79255.64,
          "close_time": 1772643599999,
          "quote_volume": 50029.15169,
          "trades": 284,
          "taker_buy_base": 30725.56,
          "taker_buy_quote": 19405.58743
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.629,
          "high": 0.633,
          "low": 0.624,
          "close": 0.625,
          "volume": 49735.89,
          "close_time": 1772647199999,
          "quote_volume": 31210.22664,
          "trades": 191,
          "taker_buy_base": 19331.02,
          "taker_buy_quote": 12142.45199
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.626,
          "high": 0.627,
          "low": 0.621,
          "close": 0.626,
          "volume": 66512.87,
          "close_time": 1772650799999,
          "quote_volume": 41443.42328,
          "trades": 232,
          "taker_buy_base": 22996.04,
          "taker_buy_quote": 14337.95937
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.625,
          "high": 0.629,
          "low": 0.624,
          "close": 0.627,
          "volume": 36615.01,
          "close_time": 1772654399999,
          "quote_volume": 22910.78644,
          "trades": 95,
          "taker_buy_base": 20828.17,
          "taker_buy_quote": 13033.01986
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.627,
          "high": 0.627,
          "low": 0.621,
          "close": 0.622,
          "volume": 13543.91,
          "close_time": 1772657999999,
          "quote_volume": 8457.50393,
          "trades": 71,
          "taker_buy_base": 6429.59,
          "taker_buy_quote": 4013.04367
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.621,
          "high": 0.621,
          "low": 0.616,
          "close": 0.621,
          "volume": 12558.1,
          "close_time": 1772661599999,
          "quote_volume": 7772.34045,
          "trades": 73,
          "taker_buy_base": 4851.89,
          "taker_buy_quote": 3000.27449
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.621,
          "high": 0.623,
          "low": 0.617,
          "close": 0.618,
          "volume": 21963.28,
          "close_time": 1772665199999,
          "quote_volume": 13608.35007,
          "trades": 57,
          "taker_buy_base": 13620.49,
          "taker_buy_quote": 8441.23339
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.618,
          "high": 0.618,
          "low": 0.612,
          "close": 0.617,
          "volume": 36363.18,
          "close_time": 1772668799999,
          "quote_volume": 22359.204,
          "trades": 89,
          "taker_buy_base": 16052.94,
          "taker_buy_quote": 9870.65941
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.616,
          "high": 0.616,
          "low": 0.61,
          "close": 0.611,
          "volume": 43629.8,
          "close_time": 1772672399999,
          "quote_volume": 26737.24656,
          "trades": 138,
          "taker_buy_base": 23340.03,
          "taker_buy_quote": 14301.84544
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.605,
          "close": 0.606,
          "volume": 30082.25,
          "close_time": 1772675999999,
          "quote_volume": 18310.31389,
          "trades": 93,
          "taker_buy_base": 12411.93,
          "taker_buy_quote": 7560.06204
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.608,
          "high": 0.615,
          "low": 0.607,
          "close": 0.609,
          "volume": 46206.87,
          "close_time": 1772679599999,
          "quote_volume": 28196.25297,
          "trades": 133,
          "taker_buy_base": 22632.78,
          "taker_buy_quote": 13815.60478
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.609,
          "high": 0.61,
          "low": 0.608,
          "close": 0.61,
          "volume": 26456.59,
          "close_time": 1772683199999,
          "quote_volume": 16114.03073,
          "trades": 83,
          "taker_buy_base": 11636.57,
          "taker_buy_quote": 7089.99921
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.609,
          "high": 0.615,
          "low": 0.608,
          "close": 0.612,
          "volume": 49861.81,
          "close_time": 1772686799999,
          "quote_volume": 30508.04691,
          "trades": 144,
          "taker_buy_base": 28218.99,
          "taker_buy_quote": 17273.75503
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.612,
          "high": 0.612,
          "low": 0.605,
          "close": 0.608,
          "volume": 32983.96,
          "close_time": 1772690399999,
          "quote_volume": 20086.67362,
          "trades": 110,
          "taker_buy_base": 8827.31,
          "taker_buy_quote": 5375.10113
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.608,
          "high": 0.612,
          "low": 0.605,
          "close": 0.611,
          "volume": 48940.34,
          "close_time": 1772693999999,
          "quote_volume": 29787.95035,
          "trades": 226,
          "taker_buy_base": 25848.96,
          "taker_buy_quote": 15725.39245
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.611,
          "high": 0.613,
          "low": 0.607,
          "close": 0.608,
          "volume": 36512.21,
          "close_time": 1772697599999,
          "quote_volume": 22308.31743,
          "trades": 191,
          "taker_buy_base": 15567.23,
          "taker_buy_quote": 9512.58422
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.609,
          "high": 0.617,
          "low": 0.609,
          "close": 0.616,
          "volume": 42095.47,
          "close_time": 1772701199999,
          "quote_volume": 25847.75731,
          "trades": 126,
          "taker_buy_base": 17963.86,
          "taker_buy_quote": 11025.90832
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.616,
          "high": 0.62,
          "low": 0.616,
          "close": 0.62,
          "volume": 38862.48,
          "close_time": 1772704799999,
          "quote_volume": 24027.24278,
          "trades": 112,
          "taker_buy_base": 18442.18,
          "taker_buy_quote": 11399.0293
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.62,
          "high": 0.621,
          "low": 0.618,
          "close": 0.619,
          "volume": 51717.53,
          "close_time": 1772708399999,
          "quote_volume": 32019.67759,
          "trades": 206,
          "taker_buy_base": 16930.39,
          "taker_buy_quote": 10484.36585
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.619,
          "high": 0.619,
          "low": 0.614,
          "close": 0.616,
          "volume": 29394.24,
          "close_time": 1772711999999,
          "quote_volume": 18130.41912,
          "trades": 83,
          "taker_buy_base": 15072.52,
          "taker_buy_quote": 9298.13566
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.616,
          "high": 0.618,
          "low": 0.615,
          "close": 0.617,
          "volume": 32880.06,
          "close_time": 1772715599999,
          "quote_volume": 20266.86798,
          "trades": 149,
          "taker_buy_base": 16315.57,
          "taker_buy_quote": 10057.6513
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.617,
          "high": 0.617,
          "low": 0.61,
          "close": 0.613,
          "volume": 47693.07,
          "close_time": 1772719199999,
          "quote_volume": 29237.57285,
          "trades": 132,
          "taker_buy_base": 21604.91,
          "taker_buy_quote": 13243.32034
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.613,
          "high": 0.617,
          "low": 0.611,
          "close": 0.616,
          "volume": 62511.85,
          "close_time": 1772722799999,
          "quote_volume": 38319.11004,
          "trades": 228,
          "taker_buy_base": 30654.95,
          "taker_buy_quote": 18795.3041
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.616,
          "high": 0.616,
          "low": 0.609,
          "close": 0.612,
          "volume": 43332.13,
          "close_time": 1772726399999,
          "quote_volume": 26497.21999,
          "trades": 168,
          "taker_buy_base": 20507.22,
          "taker_buy_quote": 12536.90086
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.605,
          "close": 0.609,
          "volume": 49888.07,
          "close_time": 1772729999999,
          "quote_volume": 30377.18261,
          "trades": 187,
          "taker_buy_base": 22364.58,
          "taker_buy_quote": 13614.79465
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.609,
          "high": 0.612,
          "low": 0.606,
          "close": 0.609,
          "volume": 41059.88,
          "close_time": 1772733599999,
          "quote_volume": 24974.95742,
          "trades": 104,
          "taker_buy_base": 17154.43,
          "taker_buy_quote": 10433.90011
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.609,
          "high": 0.613,
          "low": 0.609,
          "close": 0.612,
          "volume": 63724.84,
          "close_time": 1772737199999,
          "quote_volume": 38940.51017,
          "trades": 137,
          "taker_buy_base": 37002.01,
          "taker_buy_quote": 22606.51204
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.613,
          "high": 0.622,
          "low": 0.613,
          "close": 0.62,
          "volume": 50546.3,
          "close_time": 1772740799999,
          "quote_volume": 31272.89232,
          "trades": 143,
          "taker_buy_base": 21057.95,
          "taker_buy_quote": 13016.96717
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.621,
          "high": 0.621,
          "low": 0.619,
          "close": 0.62,
          "volume": 78464.57,
          "close_time": 1772744399999,
          "quote_volume": 48635.15962,
          "trades": 228,
          "taker_buy_base": 36141.38,
          "taker_buy_quote": 22400.92613
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.618,
          "close": 0.619,
          "volume": 40382.48,
          "close_time": 1772747999999,
          "quote_volume": 25050.30007,
          "trades": 139,
          "taker_buy_base": 16000.66,
          "taker_buy_quote": 9922.94303
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.617,
          "high": 0.619,
          "low": 0.615,
          "close": 0.618,
          "volume": 30614.63,
          "close_time": 1772751599999,
          "quote_volume": 18897.7726,
          "trades": 78,
          "taker_buy_base": 17322.55,
          "taker_buy_quote": 10693.56193
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.618,
          "high": 0.619,
          "low": 0.616,
          "close": 0.619,
          "volume": 49620.8,
          "close_time": 1772755199999,
          "quote_volume": 30667.80637,
          "trades": 116,
          "taker_buy_base": 28765.15,
          "taker_buy_quote": 17781.82993
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.614,
          "close": 0.615,
          "volume": 62538.67,
          "close_time": 1772758799999,
          "quote_volume": 38520.9067,
          "trades": 141,
          "taker_buy_base": 25844.1,
          "taker_buy_quote": 15905.18649
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.616,
          "high": 0.619,
          "low": 0.614,
          "close": 0.618,
          "volume": 35095.21,
          "close_time": 1772762399999,
          "quote_volume": 21659.60662,
          "trades": 98,
          "taker_buy_base": 16082.47,
          "taker_buy_quote": 9926.8489
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.617,
          "close": 0.62,
          "volume": 40911.15,
          "close_time": 1772765999999,
          "quote_volume": 25347.54645,
          "trades": 115,
          "taker_buy_base": 19752.81,
          "taker_buy_quote": 12241.02855
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.621,
          "high": 0.622,
          "low": 0.619,
          "close": 0.62,
          "volume": 43743.93,
          "close_time": 1772769599999,
          "quote_volume": 27148.38614,
          "trades": 113,
          "taker_buy_base": 21786.39,
          "taker_buy_quote": 13520.87318
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.62,
          "high": 0.621,
          "low": 0.616,
          "close": 0.618,
          "volume": 32522.09,
          "close_time": 1772773199999,
          "quote_volume": 20145.84317,
          "trades": 78,
          "taker_buy_base": 12016.66,
          "taker_buy_quote": 7445.49353
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.613,
          "close": 0.618,
          "volume": 65211.62,
          "close_time": 1772776799999,
          "quote_volume": 40204.63491,
          "trades": 177,
          "taker_buy_base": 32376.59,
          "taker_buy_quote": 19962.44556
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.618,
          "high": 0.622,
          "low": 0.616,
          "close": 0.621,
          "volume": 36890.94,
          "close_time": 1772780399999,
          "quote_volume": 22883.53478,
          "trades": 145,
          "taker_buy_base": 24514.45,
          "taker_buy_quote": 15209.35497
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.62,
          "high": 0.625,
          "low": 0.619,
          "close": 0.623,
          "volume": 57488.09,
          "close_time": 1772783999999,
          "quote_volume": 35775.69515,
          "trades": 100,
          "taker_buy_base": 23708.03,
          "taker_buy_quote": 14756.79445
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.624,
          "high": 0.627,
          "low": 0.621,
          "close": 0.621,
          "volume": 74280.53,
          "close_time": 1772787599999,
          "quote_volume": 46375.16681,
          "trades": 143,
          "taker_buy_base": 25661.3,
          "taker_buy_quote": 16010.94462
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.622,
          "high": 0.623,
          "low": 0.615,
          "close": 0.62,
          "volume": 62852.73,
          "close_time": 1772791199999,
          "quote_volume": 38810.77238,
          "trades": 181,
          "taker_buy_base": 27449.97,
          "taker_buy_quote": 16943.18373
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.621,
          "high": 0.626,
          "low": 0.62,
          "close": 0.62,
          "volume": 59600.77,
          "close_time": 1772794799999,
          "quote_volume": 37097.01693,
          "trades": 152,
          "taker_buy_base": 37429.57,
          "taker_buy_quote": 23291.21501
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.62,
          "high": 0.62,
          "low": 0.614,
          "close": 0.616,
          "volume": 66257.17,
          "close_time": 1772798399999,
          "quote_volume": 40862.45755,
          "trades": 168,
          "taker_buy_base": 34766.22,
          "taker_buy_quote": 21434.69042
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.615,
          "high": 0.618,
          "low": 0.611,
          "close": 0.614,
          "volume": 83678.78,
          "close_time": 1772801999999,
          "quote_volume": 51346.86717,
          "trades": 161,
          "taker_buy_base": 28508.85,
          "taker_buy_quote": 17492.55516
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.613,
          "high": 0.617,
          "low": 0.606,
          "close": 0.609,
          "volume": 66413.89,
          "close_time": 1772805599999,
          "quote_volume": 40703.45462,
          "trades": 240,
          "taker_buy_base": 31721.07,
          "taker_buy_quote": 19449.11627
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.608,
          "high": 0.61,
          "low": 0.601,
          "close": 0.603,
          "volume": 94455.18,
          "close_time": 1772809199999,
          "quote_volume": 57140.54308,
          "trades": 430,
          "taker_buy_base": 46668.95,
          "taker_buy_quote": 28239.42418
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.604,
          "high": 0.611,
          "low": 0.601,
          "close": 0.604,
          "volume": 82866.35,
          "close_time": 1772812799999,
          "quote_volume": 50202.38046,
          "trades": 231,
          "taker_buy_base": 46693.16,
          "taker_buy_quote": 28317.82862
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.604,
          "high": 0.607,
          "low": 0.602,
          "close": 0.604,
          "volume": 56548.6,
          "close_time": 1772816399999,
          "quote_volume": 34167.53268,
          "trades": 133,
          "taker_buy_base": 24480.63,
          "taker_buy_quote": 14783.6404
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.604,
          "high": 0.606,
          "low": 0.599,
          "close": 0.602,
          "volume": 61383.34,
          "close_time": 1772819999999,
          "quote_volume": 36951.52053,
          "trades": 160,
          "taker_buy_base": 28142.46,
          "taker_buy_quote": 16936.41208
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.602,
          "high": 0.607,
          "low": 0.602,
          "close": 0.607,
          "volume": 55570.55,
          "close_time": 1772823599999,
          "quote_volume": 33638.65755,
          "trades": 144,
          "taker_buy_base": 32891.62,
          "taker_buy_quote": 19910.84178
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.607,
          "high": 0.613,
          "low": 0.607,
          "close": 0.61,
          "volume": 30836.04,
          "close_time": 1772827199999,
          "quote_volume": 18828.82793,
          "trades": 75,
          "taker_buy_base": 15632.47,
          "taker_buy_quote": 9536.07638
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.61,
          "high": 0.61,
          "low": 0.606,
          "close": 0.61,
          "volume": 31180.75,
          "close_time": 1772830799999,
          "quote_volume": 18957.82797,
          "trades": 86,
          "taker_buy_base": 14189.59,
          "taker_buy_quote": 8621.30755
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.609,
          "high": 0.613,
          "low": 0.608,
          "close": 0.613,
          "volume": 35282.4,
          "close_time": 1772834399999,
          "quote_volume": 21551.88517,
          "trades": 99,
          "taker_buy_base": 13503.78,
          "taker_buy_quote": 8255.72474
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.614,
          "high": 0.615,
          "low": 0.612,
          "close": 0.615,
          "volume": 20263.08,
          "close_time": 1772837999999,
          "quote_volume": 12426.61183,
          "trades": 50,
          "taker_buy_base": 12201.84,
          "taker_buy_quote": 7484.4682
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.612,
          "close": 0.613,
          "volume": 5451.42,
          "close_time": 1772841599999,
          "quote_volume": 3346.43073,
          "trades": 16,
          "taker_buy_base": 1717.91,
          "taker_buy_quote": 1054.58668
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.613,
          "high": 0.613,
          "low": 0.607,
          "close": 0.607,
          "volume": 12948.91,
          "close_time": 1772845199999,
          "quote_volume": 7905.45006,
          "trades": 87,
          "taker_buy_base": 5457.82,
          "taker_buy_quote": 3331.16268
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.607,
          "high": 0.609,
          "low": 0.604,
          "close": 0.607,
          "volume": 17996.25,
          "close_time": 1772848799999,
          "quote_volume": 10917.80741,
          "trades": 57,
          "taker_buy_base": 9627.97,
          "taker_buy_quote": 5836.75875
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.606,
          "high": 0.606,
          "low": 0.598,
          "close": 0.602,
          "volume": 28554.76,
          "close_time": 1772852399999,
          "quote_volume": 17180.3368,
          "trades": 80,
          "taker_buy_base": 11060.98,
          "taker_buy_quote": 6656.92431
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.603,
          "high": 0.606,
          "low": 0.601,
          "close": 0.606,
          "volume": 22713.94,
          "close_time": 1772855999999,
          "quote_volume": 13683.33947,
          "trades": 50,
          "taker_buy_base": 12806.61,
          "taker_buy_quote": 7721.56727
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.605,
          "high": 0.609,
          "low": 0.603,
          "close": 0.609,
          "volume": 19042.28,
          "close_time": 1772859599999,
          "quote_volume": 11528.52198,
          "trades": 46,
          "taker_buy_base": 12754.12,
          "taker_buy_quote": 7713.91057
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.608,
          "high": 0.611,
          "low": 0.607,
          "close": 0.611,
          "volume": 15921.78,
          "close_time": 1772863199999,
          "quote_volume": 9702.29376,
          "trades": 55,
          "taker_buy_base": 10436.25,
          "taker_buy_quote": 6355.53645
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.61,
          "high": 0.61,
          "low": 0.602,
          "close": 0.603,
          "volume": 37547.94,
          "close_time": 1772866799999,
          "quote_volume": 22727.0228,
          "trades": 98,
          "taker_buy_base": 15718.82,
          "taker_buy_quote": 9512.0874
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.602,
          "high": 0.606,
          "low": 0.601,
          "close": 0.606,
          "volume": 30107.12,
          "close_time": 1772870399999,
          "quote_volume": 18182.0602,
          "trades": 75,
          "taker_buy_base": 19625.59,
          "taker_buy_quote": 11850.54795
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.606,
          "high": 0.61,
          "low": 0.604,
          "close": 0.604,
          "volume": 41852.01,
          "close_time": 1772873999999,
          "quote_volume": 25458.55033,
          "trades": 103,
          "taker_buy_base": 15668.01,
          "taker_buy_quote": 9535.12612
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.605,
          "high": 0.609,
          "low": 0.604,
          "close": 0.609,
          "volume": 33018.29,
          "close_time": 1772877599999,
          "quote_volume": 20038.20672,
          "trades": 90,
          "taker_buy_base": 20683.4,
          "taker_buy_quote": 12549.97643
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.61,
          "high": 0.611,
          "low": 0.607,
          "close": 0.607,
          "volume": 19391.6,
          "close_time": 1772881199999,
          "quote_volume": 11818.91569,
          "trades": 51,
          "taker_buy_base": 6327.98,
          "taker_buy_quote": 3858.15565
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.607,
          "high": 0.608,
          "low": 0.604,
          "close": 0.606,
          "volume": 30425.75,
          "close_time": 1772884799999,
          "quote_volume": 18427.75288,
          "trades": 62,
          "taker_buy_base": 11916.05,
          "taker_buy_quote": 7216.58213
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.605,
          "high": 0.606,
          "low": 0.601,
          "close": 0.602,
          "volume": 25550.07,
          "close_time": 1772888399999,
          "quote_volume": 15432.89763,
          "trades": 58,
          "taker_buy_base": 12252.44,
          "taker_buy_quote": 7395.75456
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.603,
          "high": 0.605,
          "low": 0.601,
          "close": 0.601,
          "volume": 33261.04,
          "close_time": 1772891999999,
          "quote_volume": 20049.99156,
          "trades": 100,
          "taker_buy_base": 16906.23,
          "taker_buy_quote": 10192.60178
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.601,
          "high": 0.603,
          "low": 0.598,
          "close": 0.601,
          "volume": 39039.78,
          "close_time": 1772895599999,
          "quote_volume": 23445.4876,
          "trades": 118,
          "taker_buy_base": 22055.17,
          "taker_buy_quote": 13253.03273
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.601,
          "high": 0.601,
          "low": 0.597,
          "close": 0.597,
          "volume": 36259.47,
          "close_time": 1772899199999,
          "quote_volume": 21698.08427,
          "trades": 107,
          "taker_buy_base": 17307.7,
          "taker_buy_quote": 10355.36196
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.598,
          "high": 0.598,
          "low": 0.595,
          "close": 0.598,
          "volume": 33059.01,
          "close_time": 1772902799999,
          "quote_volume": 19740.08995,
          "trades": 79,
          "taker_buy_base": 18620.15,
          "taker_buy_quote": 11121.36502
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.599,
          "high": 0.603,
          "low": 0.598,
          "close": 0.601,
          "volume": 24145.31,
          "close_time": 1772906399999,
          "quote_volume": 14488.76158,
          "trades": 52,
          "taker_buy_base": 17026.9,
          "taker_buy_quote": 10222.46711
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.602,
          "high": 0.603,
          "low": 0.6,
          "close": 0.602,
          "volume": 39051.33,
          "close_time": 1772909999999,
          "quote_volume": 23486.99309,
          "trades": 88,
          "taker_buy_base": 19582.01,
          "taker_buy_quote": 11776.61125
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.601,
          "high": 0.605,
          "low": 0.598,
          "close": 0.6,
          "volume": 38210.7,
          "close_time": 1772913599999,
          "quote_volume": 23019.2325,
          "trades": 108,
          "taker_buy_base": 16549.43,
          "taker_buy_quote": 9960.1741
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.601,
          "high": 0.603,
          "low": 0.6,
          "close": 0.6,
          "volume": 38660.27,
          "close_time": 1772917199999,
          "quote_volume": 23251.03525,
          "trades": 95,
          "taker_buy_base": 15718.34,
          "taker_buy_quote": 9453.28893
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.6,
          "high": 0.603,
          "low": 0.598,
          "close": 0.6,
          "volume": 33126.22,
          "close_time": 1772920799999,
          "quote_volume": 19921.11592,
          "trades": 227,
          "taker_buy_base": 16689.75,
          "taker_buy_quote": 10034.44959
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.6,
          "high": 0.6,
          "low": 0.591,
          "close": 0.593,
          "volume": 31549.99,
          "close_time": 1772924399999,
          "quote_volume": 18767.76213,
          "trades": 165,
          "taker_buy_base": 14228.53,
          "taker_buy_quote": 8452.84902
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.594,
          "high": 0.597,
          "low": 0.594,
          "close": 0.596,
          "volume": 11558.81,
          "close_time": 1772927999999,
          "quote_volume": 6876.32703,
          "trades": 29,
          "taker_buy_base": 8564.23,
          "taker_buy_quote": 5091.55735
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.591,
          "close": 0.591,
          "volume": 29877.55,
          "close_time": 1772931599999,
          "quote_volume": 17718.61574,
          "trades": 95,
          "taker_buy_base": 14700.03,
          "taker_buy_quote": 8716.91343
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.591,
          "high": 0.591,
          "low": 0.584,
          "close": 0.588,
          "volume": 56190.39,
          "close_time": 1772935199999,
          "quote_volume": 33005.07495,
          "trades": 145,
          "taker_buy_base": 31306.06,
          "taker_buy_quote": 18374.57583
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.587,
          "high": 0.587,
          "low": 0.58,
          "close": 0.58,
          "volume": 58764.44,
          "close_time": 1772938799999,
          "quote_volume": 34251.89526,
          "trades": 185,
          "taker_buy_base": 25703.11,
          "taker_buy_quote": 14978.94693
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.58,
          "high": 0.581,
          "low": 0.56,
          "close": 0.567,
          "volume": 110474.99,
          "close_time": 1772942399999,
          "quote_volume": 63115.33565,
          "trades": 388,
          "taker_buy_base": 50225.85,
          "taker_buy_quote": 28700.11843
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.568,
          "high": 0.572,
          "low": 0.561,
          "close": 0.563,
          "volume": 65480.99,
          "close_time": 1772945999999,
          "quote_volume": 37124.69889,
          "trades": 161,
          "taker_buy_base": 29277.47,
          "taker_buy_quote": 16596.04578
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.562,
          "high": 0.569,
          "low": 0.561,
          "close": 0.569,
          "volume": 23589.35,
          "close_time": 1772949599999,
          "quote_volume": 13319.48202,
          "trades": 67,
          "taker_buy_base": 13039.19,
          "taker_buy_quote": 7372.69852
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.568,
          "high": 0.572,
          "low": 0.567,
          "close": 0.57,
          "volume": 36537.05,
          "close_time": 1772953199999,
          "quote_volume": 20793.77287,
          "trades": 77,
          "taker_buy_base": 16686.71,
          "taker_buy_quote": 9490.80211
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.571,
          "high": 0.575,
          "low": 0.571,
          "close": 0.573,
          "volume": 39832.13,
          "close_time": 1772956799999,
          "quote_volume": 22837.3086,
          "trades": 101,
          "taker_buy_base": 19718.72,
          "taker_buy_quote": 11303.49394
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.573,
          "high": 0.573,
          "low": 0.568,
          "close": 0.57,
          "volume": 58620.59,
          "close_time": 1772960399999,
          "quote_volume": 33409.86492,
          "trades": 133,
          "taker_buy_base": 26245.54,
          "taker_buy_quote": 14951.77969
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.571,
          "high": 0.571,
          "low": 0.568,
          "close": 0.569,
          "volume": 58129.98,
          "close_time": 1772963999999,
          "quote_volume": 33142.68358,
          "trades": 141,
          "taker_buy_base": 27877.42,
          "taker_buy_quote": 15897.46662
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.569,
          "high": 0.573,
          "low": 0.569,
          "close": 0.571,
          "volume": 31142.27,
          "close_time": 1772967599999,
          "quote_volume": 17778.38964,
          "trades": 75,
          "taker_buy_base": 17453.2,
          "taker_buy_quote": 9966.50204
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.571,
          "high": 0.571,
          "low": 0.561,
          "close": 0.565,
          "volume": 61305.37,
          "close_time": 1772971199999,
          "quote_volume": 34674.12028,
          "trades": 180,
          "taker_buy_base": 28553.54,
          "taker_buy_quote": 16140.75696
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.565,
          "high": 0.571,
          "low": 0.561,
          "close": 0.566,
          "volume": 44316.21,
          "close_time": 1772974799999,
          "quote_volume": 25063.00551,
          "trades": 147,
          "taker_buy_base": 17559.07,
          "taker_buy_quote": 9920.52012
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.566,
          "high": 0.568,
          "low": 0.561,
          "close": 0.566,
          "volume": 73759.96,
          "close_time": 1772978399999,
          "quote_volume": 41635.13248,
          "trades": 253,
          "taker_buy_base": 41917.68,
          "taker_buy_quote": 23648.1812
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.566,
          "high": 0.568,
          "low": 0.563,
          "close": 0.564,
          "volume": 56281.73,
          "close_time": 1772981999999,
          "quote_volume": 31863.94062,
          "trades": 147,
          "taker_buy_base": 30495.77,
          "taker_buy_quote": 17268.66795
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.564,
          "high": 0.564,
          "low": 0.557,
          "close": 0.559,
          "volume": 48466.19,
          "close_time": 1772985599999,
          "quote_volume": 27131.17422,
          "trades": 136,
          "taker_buy_base": 24464.92,
          "taker_buy_quote": 13692.26113
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.558,
          "high": 0.558,
          "low": 0.552,
          "close": 0.553,
          "volume": 64118.61,
          "close_time": 1772989199999,
          "quote_volume": 35576.08802,
          "trades": 183,
          "taker_buy_base": 23641.45,
          "taker_buy_quote": 13128.02526
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.553,
          "high": 0.558,
          "low": 0.553,
          "close": 0.558,
          "volume": 46919.28,
          "close_time": 1772992799999,
          "quote_volume": 26122.24944,
          "trades": 116,
          "taker_buy_base": 28312.68,
          "taker_buy_quote": 15762.16361
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.559,
          "high": 0.563,
          "low": 0.556,
          "close": 0.561,
          "volume": 46626.74,
          "close_time": 1772996399999,
          "quote_volume": 26055.02567,
          "trades": 141,
          "taker_buy_base": 20100.33,
          "taker_buy_quote": 11237.00667
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.561,
          "high": 0.57,
          "low": 0.561,
          "close": 0.568,
          "volume": 40045.21,
          "close_time": 1772999999999,
          "quote_volume": 22707.49633,
          "trades": 122,
          "taker_buy_base": 26033.34,
          "taker_buy_quote": 14744.81107
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.568,
          "high": 0.569,
          "low": 0.563,
          "close": 0.563,
          "volume": 49405.04,
          "close_time": 1773003599999,
          "quote_volume": 27915.48581,
          "trades": 127,
          "taker_buy_base": 21720.97,
          "taker_buy_quote": 12278.01339
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.563,
          "high": 0.563,
          "low": 0.558,
          "close": 0.561,
          "volume": 30896.13,
          "close_time": 1773007199999,
          "quote_volume": 17306.62732,
          "trades": 84,
          "taker_buy_base": 17192.02,
          "taker_buy_quote": 9630.08266
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.561,
          "high": 0.562,
          "low": 0.544,
          "close": 0.561,
          "volume": 94706.24,
          "close_time": 1773010799999,
          "quote_volume": 52474.3107,
          "trades": 271,
          "taker_buy_base": 38506.31,
          "taker_buy_quote": 21322.35691
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.56,
          "high": 0.565,
          "low": 0.55,
          "close": 0.553,
          "volume": 95684.24,
          "close_time": 1773014399999,
          "quote_volume": 53356.70349,
          "trades": 222,
          "taker_buy_base": 51485.47,
          "taker_buy_quote": 28695.9832
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.552,
          "high": 0.554,
          "low": 0.546,
          "close": 0.546,
          "volume": 96360.19,
          "close_time": 1773017999999,
          "quote_volume": 53074.8243,
          "trades": 259,
          "taker_buy_base": 48642.42,
          "taker_buy_quote": 26793.69501
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.546,
          "high": 0.559,
          "low": 0.541,
          "close": 0.556,
          "volume": 119802.2,
          "close_time": 1773021599999,
          "quote_volume": 65916.818,
          "trades": 393,
          "taker_buy_base": 68011.65,
          "taker_buy_quote": 37383.17059
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.555,
          "high": 0.558,
          "low": 0.554,
          "close": 0.556,
          "volume": 84570.86,
          "close_time": 1773025199999,
          "quote_volume": 47078.63351,
          "trades": 217,
          "taker_buy_base": 42449.47,
          "taker_buy_quote": 23637.44924
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.556,
          "high": 0.569,
          "low": 0.556,
          "close": 0.569,
          "volume": 90217.76,
          "close_time": 1773028799999,
          "quote_volume": 50761.34976,
          "trades": 272,
          "taker_buy_base": 51524.33,
          "taker_buy_quote": 29004.94148
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.571,
          "high": 0.573,
          "low": 0.567,
          "close": 0.571,
          "volume": 83076.63,
          "close_time": 1773032399999,
          "quote_volume": 47334.02667,
          "trades": 196,
          "taker_buy_base": 39663.12,
          "taker_buy_quote": 22593.30823
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.571,
          "high": 0.577,
          "low": 0.57,
          "close": 0.574,
          "volume": 82226.57,
          "close_time": 1773035999999,
          "quote_volume": 47117.35515,
          "trades": 212,
          "taker_buy_base": 35635.19,
          "taker_buy_quote": 20416.11181
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.575,
          "high": 0.575,
          "low": 0.562,
          "close": 0.563,
          "volume": 52916.03,
          "close_time": 1773039599999,
          "quote_volume": 30005.58738,
          "trades": 143,
          "taker_buy_base": 17003.8,
          "taker_buy_quote": 9657.56248
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.563,
          "high": 0.563,
          "low": 0.558,
          "close": 0.561,
          "volume": 61714.82,
          "close_time": 1773043199999,
          "quote_volume": 34644.72267,
          "trades": 182,
          "taker_buy_base": 32256.38,
          "taker_buy_quote": 18103.14655
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.562,
          "high": 0.563,
          "low": 0.56,
          "close": 0.561,
          "volume": 71081.59,
          "close_time": 1773046799999,
          "quote_volume": 39922.32371,
          "trades": 173,
          "taker_buy_base": 36055.32,
          "taker_buy_quote": 20243.68791
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.561,
          "high": 0.567,
          "low": 0.56,
          "close": 0.563,
          "volume": 67984.76,
          "close_time": 1773050399999,
          "quote_volume": 38282.36672,
          "trades": 165,
          "taker_buy_base": 33247.79,
          "taker_buy_quote": 18722.25621
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.563,
          "high": 0.567,
          "low": 0.563,
          "close": 0.565,
          "volume": 103394.82,
          "close_time": 1773053999999,
          "quote_volume": 58355.98546,
          "trades": 190,
          "taker_buy_base": 35932.66,
          "taker_buy_quote": 20291.22569
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.565,
          "high": 0.567,
          "low": 0.563,
          "close": 0.567,
          "volume": 60847.02,
          "close_time": 1773057599999,
          "quote_volume": 34374.78771,
          "trades": 149,
          "taker_buy_base": 33790.55,
          "taker_buy_quote": 19091.47562
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.568,
          "high": 0.573,
          "low": 0.568,
          "close": 0.568,
          "volume": 75217.3,
          "close_time": 1773061199999,
          "quote_volume": 42922.40155,
          "trades": 193,
          "taker_buy_base": 37535.97,
          "taker_buy_quote": 21416.25425
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.568,
          "high": 0.577,
          "low": 0.568,
          "close": 0.577,
          "volume": 62644.42,
          "close_time": 1773064799999,
          "quote_volume": 35872.11678,
          "trades": 200,
          "taker_buy_base": 29526.55,
          "taker_buy_quote": 16907.28363
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.576,
          "high": 0.578,
          "low": 0.57,
          "close": 0.572,
          "volume": 91478.41,
          "close_time": 1773068399999,
          "quote_volume": 52456.39628,
          "trades": 297,
          "taker_buy_base": 41662.76,
          "taker_buy_quote": 23888.78248
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.573,
          "high": 0.575,
          "low": 0.572,
          "close": 0.573,
          "volume": 72212.06,
          "close_time": 1773071999999,
          "quote_volume": 41383.13636,
          "trades": 210,
          "taker_buy_base": 32811.58,
          "taker_buy_quote": 18803.33807
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.573,
          "high": 0.575,
          "low": 0.571,
          "close": 0.571,
          "volume": 60145.97,
          "close_time": 1773075599999,
          "quote_volume": 34457.82118,
          "trades": 179,
          "taker_buy_base": 32536.95,
          "taker_buy_quote": 18639.0478
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.572,
          "high": 0.573,
          "low": 0.569,
          "close": 0.572,
          "volume": 33701.96,
          "close_time": 1773079199999,
          "quote_volume": 19250.36325,
          "trades": 94,
          "taker_buy_base": 16097.12,
          "taker_buy_quote": 9191.93022
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.571,
          "high": 0.571,
          "low": 0.567,
          "close": 0.568,
          "volume": 59455.82,
          "close_time": 1773082799999,
          "quote_volume": 33832.97193,
          "trades": 154,
          "taker_buy_base": 28007.76,
          "taker_buy_quote": 15932.96597
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.569,
          "high": 0.576,
          "low": 0.567,
          "close": 0.569,
          "volume": 51982.87,
          "close_time": 1773086399999,
          "quote_volume": 29584.14712,
          "trades": 165,
          "taker_buy_base": 24704.42,
          "taker_buy_quote": 14035.82964
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.568,
          "high": 0.57,
          "low": 0.568,
          "close": 0.57,
          "volume": 37778.26,
          "close_time": 1773089999999,
          "quote_volume": 21499.44278,
          "trades": 147,
          "taker_buy_base": 20754.99,
          "taker_buy_quote": 11816.83978
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.571,
          "high": 0.572,
          "low": 0.569,
          "close": 0.571,
          "volume": 20209.12,
          "close_time": 1773093599999,
          "quote_volume": 11530.78583,
          "trades": 57,
          "taker_buy_base": 10667.53,
          "taker_buy_quote": 6088.86454
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.57,
          "high": 0.57,
          "low": 0.564,
          "close": 0.564,
          "volume": 8223.23,
          "close_time": 1773097199999,
          "quote_volume": 4661.92296,
          "trades": 25,
          "taker_buy_base": 2102.26,
          "taker_buy_quote": 1190.09509
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.565,
          "high": 0.565,
          "low": 0.564,
          "close": 0.565,
          "volume": 27323.88,
          "close_time": 1773100799999,
          "quote_volume": 15428.782,
          "trades": 71,
          "taker_buy_base": 16058.38,
          "taker_buy_quote": 9069.02346
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.565,
          "high": 0.567,
          "low": 0.564,
          "close": 0.567,
          "volume": 50616.66,
          "close_time": 1773104399999,
          "quote_volume": 28655.68543,
          "trades": 91,
          "taker_buy_base": 26183.16,
          "taker_buy_quote": 14824.81479
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.566,
          "high": 0.567,
          "low": 0.562,
          "close": 0.564,
          "volume": 57499.81,
          "close_time": 1773107999999,
          "quote_volume": 32466.9516,
          "trades": 133,
          "taker_buy_base": 29967.27,
          "taker_buy_quote": 16924.11613
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.563,
          "high": 0.569,
          "low": 0.562,
          "close": 0.567,
          "volume": 54421.06,
          "close_time": 1773111599999,
          "quote_volume": 30787.34588,
          "trades": 175,
          "taker_buy_base": 21332.41,
          "taker_buy_quote": 12065.98974
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.568,
          "high": 0.569,
          "low": 0.562,
          "close": 0.563,
          "volume": 44055.69,
          "close_time": 1773115199999,
          "quote_volume": 24955.05424,
          "trades": 89,
          "taker_buy_base": 19985.79,
          "taker_buy_quote": 11321.26155
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.564,
          "high": 0.571,
          "low": 0.564,
          "close": 0.57,
          "volume": 30374.46,
          "close_time": 1773118799999,
          "quote_volume": 17273.02238,
          "trades": 89,
          "taker_buy_base": 21255.26,
          "taker_buy_quote": 12077.99758
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.571,
          "high": 0.571,
          "low": 0.568,
          "close": 0.569,
          "volume": 36244.87,
          "close_time": 1773122399999,
          "quote_volume": 20645.06997,
          "trades": 69,
          "taker_buy_base": 17583.1,
          "taker_buy_quote": 10020.38082
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.569,
          "high": 0.569,
          "low": 0.566,
          "close": 0.568,
          "volume": 41625.11,
          "close_time": 1773125999999,
          "quote_volume": 23598.95932,
          "trades": 108,
          "taker_buy_base": 23102.8,
          "taker_buy_quote": 13097.65291
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.566,
          "high": 0.569,
          "low": 0.566,
          "close": 0.568,
          "volume": 40815.48,
          "close_time": 1773129599999,
          "quote_volume": 23158.46429,
          "trades": 92,
          "taker_buy_base": 17325.53,
          "taker_buy_quote": 9831.70638
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.568,
          "high": 0.571,
          "low": 0.567,
          "close": 0.569,
          "volume": 73215.19,
          "close_time": 1773133199999,
          "quote_volume": 41684.96486,
          "trades": 187,
          "taker_buy_base": 43851.34,
          "taker_buy_quote": 24967.77352
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.569,
          "high": 0.57,
          "low": 0.567,
          "close": 0.567,
          "volume": 31358.52,
          "close_time": 1773136799999,
          "quote_volume": 17814.60965,
          "trades": 95,
          "taker_buy_base": 24632.69,
          "taker_buy_quote": 13989.16523
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.568,
          "high": 0.572,
          "low": 0.567,
          "close": 0.571,
          "volume": 44751.2,
          "close_time": 1773140399999,
          "quote_volume": 25492.71639,
          "trades": 123,
          "taker_buy_base": 29212.14,
          "taker_buy_quote": 16635.91129
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.57,
          "high": 0.571,
          "low": 0.569,
          "close": 0.57,
          "volume": 36554.52,
          "close_time": 1773143999999,
          "quote_volume": 20833.57203,
          "trades": 147,
          "taker_buy_base": 16778.09,
          "taker_buy_quote": 9563.82029
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.57,
          "high": 0.574,
          "low": 0.567,
          "close": 0.571,
          "volume": 78853.48,
          "close_time": 1773147599999,
          "quote_volume": 44960.58839,
          "trades": 211,
          "taker_buy_base": 40981.2,
          "taker_buy_quote": 23402.68887
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.572,
          "high": 0.573,
          "low": 0.565,
          "close": 0.567,
          "volume": 54607.02,
          "close_time": 1773151199999,
          "quote_volume": 31106.06093,
          "trades": 173,
          "taker_buy_base": 19979.81,
          "taker_buy_quote": 11398.47568
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.567,
          "high": 0.579,
          "low": 0.564,
          "close": 0.579,
          "volume": 85271.41,
          "close_time": 1773154799999,
          "quote_volume": 48631.92869,
          "trades": 257,
          "taker_buy_base": 47505.64,
          "taker_buy_quote": 27126.20475
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.579,
          "high": 0.58,
          "low": 0.573,
          "close": 0.574,
          "volume": 53099.38,
          "close_time": 1773158399999,
          "quote_volume": 30572.0559,
          "trades": 198,
          "taker_buy_base": 22261.35,
          "taker_buy_quote": 12813.13677
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.575,
          "high": 0.579,
          "low": 0.573,
          "close": 0.576,
          "volume": 52878.9,
          "close_time": 1773161999999,
          "quote_volume": 30446.77347,
          "trades": 144,
          "taker_buy_base": 28498.26,
          "taker_buy_quote": 16413.00835
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.576,
          "high": 0.577,
          "low": 0.573,
          "close": 0.575,
          "volume": 24650.08,
          "close_time": 1773165599999,
          "quote_volume": 14176.32625,
          "trades": 80,
          "taker_buy_base": 12331.39,
          "taker_buy_quote": 7096.51731
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.575,
          "high": 0.576,
          "low": 0.571,
          "close": 0.571,
          "volume": 138295.0,
          "close_time": 1773169199999,
          "quote_volume": 79155.1723,
          "trades": 416,
          "taker_buy_base": 24722.22,
          "taker_buy_quote": 14177.56005
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.571,
          "high": 0.574,
          "low": 0.569,
          "close": 0.572,
          "volume": 47105.14,
          "close_time": 1773172799999,
          "quote_volume": 26918.79168,
          "trades": 108,
          "taker_buy_base": 30123.77,
          "taker_buy_quote": 17213.90171
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.572,
          "high": 0.577,
          "low": 0.572,
          "close": 0.575,
          "volume": 28345.91,
          "close_time": 1773176399999,
          "quote_volume": 16306.30766,
          "trades": 85,
          "taker_buy_base": 12731.93,
          "taker_buy_quote": 7321.58604
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.575,
          "high": 0.577,
          "low": 0.568,
          "close": 0.569,
          "volume": 53617.18,
          "close_time": 1773179999999,
          "quote_volume": 30712.09881,
          "trades": 127,
          "taker_buy_base": 26443.88,
          "taker_buy_quote": 15136.01268
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.57,
          "high": 0.573,
          "low": 0.568,
          "close": 0.573,
          "volume": 58891.87,
          "close_time": 1773183599999,
          "quote_volume": 33592.88857,
          "trades": 149,
          "taker_buy_base": 27711.24,
          "taker_buy_quote": 15799.82998
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.573,
          "high": 0.576,
          "low": 0.571,
          "close": 0.574,
          "volume": 93833.5,
          "close_time": 1773187199999,
          "quote_volume": 53856.42678,
          "trades": 232,
          "taker_buy_base": 46620.84,
          "taker_buy_quote": 26755.06592
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.573,
          "high": 0.574,
          "low": 0.571,
          "close": 0.571,
          "volume": 88838.98,
          "close_time": 1773190799999,
          "quote_volume": 50865.90711,
          "trades": 167,
          "taker_buy_base": 38610.0,
          "taker_buy_quote": 22102.92147
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.571,
          "high": 0.572,
          "low": 0.568,
          "close": 0.57,
          "volume": 65979.2,
          "close_time": 1773194399999,
          "quote_volume": 37574.37003,
          "trades": 123,
          "taker_buy_base": 33398.2,
          "taker_buy_quote": 19021.14782
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.571,
          "high": 0.571,
          "low": 0.567,
          "close": 0.568,
          "volume": 52013.35,
          "close_time": 1773197999999,
          "quote_volume": 29591.94136,
          "trades": 121,
          "taker_buy_base": 27257.9,
          "taker_buy_quote": 15512.41039
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.569,
          "high": 0.569,
          "low": 0.561,
          "close": 0.562,
          "volume": 45477.77,
          "close_time": 1773201599999,
          "quote_volume": 25699.5261,
          "trades": 125,
          "taker_buy_base": 22785.7,
          "taker_buy_quote": 12868.88381
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.561,
          "high": 0.564,
          "low": 0.561,
          "close": 0.564,
          "volume": 51665.57,
          "close_time": 1773205199999,
          "quote_volume": 29074.21282,
          "trades": 109,
          "taker_buy_base": 25738.08,
          "taker_buy_quote": 14479.73479
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.564,
          "high": 0.564,
          "low": 0.557,
          "close": 0.56,
          "volume": 50467.79,
          "close_time": 1773208799999,
          "quote_volume": 28336.59377,
          "trades": 120,
          "taker_buy_base": 21919.91,
          "taker_buy_quote": 12301.44998
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.56,
          "high": 0.563,
          "low": 0.559,
          "close": 0.563,
          "volume": 28270.27,
          "close_time": 1773212399999,
          "quote_volume": 15858.39027,
          "trades": 70,
          "taker_buy_base": 18695.12,
          "taker_buy_quote": 10489.01558
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.563,
          "high": 0.563,
          "low": 0.559,
          "close": 0.56,
          "volume": 48472.32,
          "close_time": 1773215999999,
          "quote_volume": 27207.08403,
          "trades": 112,
          "taker_buy_base": 22687.34,
          "taker_buy_quote": 12734.30063
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.56,
          "high": 0.56,
          "low": 0.556,
          "close": 0.556,
          "volume": 43022.87,
          "close_time": 1773219599999,
          "quote_volume": 24026.90931,
          "trades": 109,
          "taker_buy_base": 18153.35,
          "taker_buy_quote": 10138.17155
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.556,
          "high": 0.558,
          "low": 0.554,
          "close": 0.556,
          "volume": 126958.5,
          "close_time": 1773223199999,
          "quote_volume": 70478.89706,
          "trades": 123,
          "taker_buy_base": 105002.95,
          "taker_buy_quote": 58278.74046
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.557,
          "high": 0.558,
          "low": 0.555,
          "close": 0.557,
          "volume": 40582.92,
          "close_time": 1773226799999,
          "quote_volume": 22585.008,
          "trades": 96,
          "taker_buy_base": 14542.51,
          "taker_buy_quote": 8097.04319
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.556,
          "high": 0.558,
          "low": 0.554,
          "close": 0.555,
          "volume": 39452.37,
          "close_time": 1773230399999,
          "quote_volume": 21937.61082,
          "trades": 97,
          "taker_buy_base": 20442.89,
          "taker_buy_quote": 11369.44165
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.555,
          "high": 0.561,
          "low": 0.553,
          "close": 0.557,
          "volume": 45212.3,
          "close_time": 1773233999999,
          "quote_volume": 25185.58958,
          "trades": 94,
          "taker_buy_base": 26070.03,
          "taker_buy_quote": 14529.77107
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.557,
          "high": 0.564,
          "low": 0.555,
          "close": 0.558,
          "volume": 59559.96,
          "close_time": 1773237599999,
          "quote_volume": 33303.51997,
          "trades": 178,
          "taker_buy_base": 29380.84,
          "taker_buy_quote": 16410.73596
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.557,
          "high": 0.563,
          "low": 0.557,
          "close": 0.56,
          "volume": 76297.44,
          "close_time": 1773241199999,
          "quote_volume": 42771.66896,
          "trades": 317,
          "taker_buy_base": 35397.13,
          "taker_buy_quote": 19840.1032
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.56,
          "high": 0.565,
          "low": 0.558,
          "close": 0.563,
          "volume": 81564.73,
          "close_time": 1773244799999,
          "quote_volume": 45744.74697,
          "trades": 221,
          "taker_buy_base": 42494.94,
          "taker_buy_quote": 23822.05944
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.563,
          "high": 0.567,
          "low": 0.562,
          "close": 0.567,
          "volume": 82908.49,
          "close_time": 1773248399999,
          "quote_volume": 46786.79386,
          "trades": 212,
          "taker_buy_base": 46113.37,
          "taker_buy_quote": 26023.2205
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.567,
          "high": 0.571,
          "low": 0.566,
          "close": 0.57,
          "volume": 72702.62,
          "close_time": 1773251999999,
          "quote_volume": 41344.52672,
          "trades": 205,
          "taker_buy_base": 37153.92,
          "taker_buy_quote": 21127.40738
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.57,
          "high": 0.572,
          "low": 0.568,
          "close": 0.571,
          "volume": 72699.16,
          "close_time": 1773255599999,
          "quote_volume": 41431.44532,
          "trades": 183,
          "taker_buy_base": 36115.03,
          "taker_buy_quote": 20585.50013
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.572,
          "high": 0.574,
          "low": 0.57,
          "close": 0.571,
          "volume": 59663.52,
          "close_time": 1773259199999,
          "quote_volume": 34121.33667,
          "trades": 177,
          "taker_buy_base": 25893.67,
          "taker_buy_quote": 14804.72038
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.571,
          "high": 0.573,
          "low": 0.57,
          "close": 0.572,
          "volume": 36067.75,
          "close_time": 1773262799999,
          "quote_volume": 20598.65257,
          "trades": 88,
          "taker_buy_base": 23098.04,
          "taker_buy_quote": 13192.61405
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.572,
          "high": 0.573,
          "low": 0.571,
          "close": 0.573,
          "volume": 26095.67,
          "close_time": 1773266399999,
          "quote_volume": 14933.40818,
          "trades": 59,
          "taker_buy_base": 10858.55,
          "taker_buy_quote": 6216.46056
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.573,
          "high": 0.577,
          "low": 0.573,
          "close": 0.576,
          "volume": 62151.57,
          "close_time": 1773269999999,
          "quote_volume": 35789.45376,
          "trades": 150,
          "taker_buy_base": 27676.12,
          "taker_buy_quote": 15932.97475
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.577,
          "high": 0.595,
          "low": 0.576,
          "close": 0.581,
          "volume": 115710.28,
          "close_time": 1773273599999,
          "quote_volume": 67372.04107,
          "trades": 367,
          "taker_buy_base": 60878.73,
          "taker_buy_quote": 35399.62384
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.582,
          "high": 0.585,
          "low": 0.578,
          "close": 0.581,
          "volume": 68080.96,
          "close_time": 1773277199999,
          "quote_volume": 39655.50447,
          "trades": 171,
          "taker_buy_base": 35255.69,
          "taker_buy_quote": 20541.93577
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.573,
          "close": 0.576,
          "volume": 59451.97,
          "close_time": 1773280799999,
          "quote_volume": 34335.04029,
          "trades": 163,
          "taker_buy_base": 22974.82,
          "taker_buy_quote": 13263.25352
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.576,
          "high": 0.59,
          "low": 0.576,
          "close": 0.582,
          "volume": 92670.29,
          "close_time": 1773284399999,
          "quote_volume": 53972.59222,
          "trades": 282,
          "taker_buy_base": 43843.48,
          "taker_buy_quote": 25519.81142
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.582,
          "high": 0.584,
          "low": 0.576,
          "close": 0.578,
          "volume": 57008.62,
          "close_time": 1773287999999,
          "quote_volume": 33054.11977,
          "trades": 136,
          "taker_buy_base": 25438.15,
          "taker_buy_quote": 14749.20329
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.579,
          "high": 0.58,
          "low": 0.575,
          "close": 0.576,
          "volume": 36372.64,
          "close_time": 1773291599999,
          "quote_volume": 20983.88757,
          "trades": 74,
          "taker_buy_base": 20228.95,
          "taker_buy_quote": 11671.62285
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.576,
          "high": 0.577,
          "low": 0.572,
          "close": 0.574,
          "volume": 67435.46,
          "close_time": 1773295199999,
          "quote_volume": 38786.27963,
          "trades": 181,
          "taker_buy_base": 30471.47,
          "taker_buy_quote": 17530.06423
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.574,
          "high": 0.576,
          "low": 0.57,
          "close": 0.572,
          "volume": 83375.46,
          "close_time": 1773298799999,
          "quote_volume": 47732.39965,
          "trades": 169,
          "taker_buy_base": 31500.04,
          "taker_buy_quote": 18041.46818
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.572,
          "high": 0.574,
          "low": 0.571,
          "close": 0.574,
          "volume": 29848.71,
          "close_time": 1773302399999,
          "quote_volume": 17095.54155,
          "trades": 65,
          "taker_buy_base": 13187.69,
          "taker_buy_quote": 7555.76677
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.573,
          "high": 0.581,
          "low": 0.573,
          "close": 0.581,
          "volume": 36595.92,
          "close_time": 1773305999999,
          "quote_volume": 21131.89581,
          "trades": 134,
          "taker_buy_base": 18519.65,
          "taker_buy_quote": 10698.49801
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.581,
          "high": 0.583,
          "low": 0.58,
          "close": 0.581,
          "volume": 43540.59,
          "close_time": 1773309599999,
          "quote_volume": 25313.82035,
          "trades": 117,
          "taker_buy_base": 19661.95,
          "taker_buy_quote": 11430.36236
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.581,
          "high": 0.581,
          "low": 0.577,
          "close": 0.581,
          "volume": 48652.15,
          "close_time": 1773313199999,
          "quote_volume": 28191.28855,
          "trades": 108,
          "taker_buy_base": 20606.64,
          "taker_buy_quote": 11944.40003
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.58,
          "high": 0.583,
          "low": 0.579,
          "close": 0.582,
          "volume": 31493.53,
          "close_time": 1773316799999,
          "quote_volume": 18308.10797,
          "trades": 99,
          "taker_buy_base": 17376.56,
          "taker_buy_quote": 10101.10131
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.583,
          "high": 0.589,
          "low": 0.583,
          "close": 0.587,
          "volume": 49820.65,
          "close_time": 1773320399999,
          "quote_volume": 29211.35569,
          "trades": 146,
          "taker_buy_base": 25747.09,
          "taker_buy_quote": 15095.25732
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.587,
          "high": 0.589,
          "low": 0.578,
          "close": 0.58,
          "volume": 79219.02,
          "close_time": 1773323999999,
          "quote_volume": 46337.78699,
          "trades": 254,
          "taker_buy_base": 35209.01,
          "taker_buy_quote": 20578.99471
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.58,
          "high": 0.582,
          "low": 0.574,
          "close": 0.578,
          "volume": 90902.49,
          "close_time": 1773327599999,
          "quote_volume": 52481.03096,
          "trades": 271,
          "taker_buy_base": 40052.79,
          "taker_buy_quote": 23120.05525
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.578,
          "high": 0.584,
          "low": 0.577,
          "close": 0.579,
          "volume": 110801.28,
          "close_time": 1773331199999,
          "quote_volume": 64207.70774,
          "trades": 325,
          "taker_buy_base": 52889.75,
          "taker_buy_quote": 30654.20285
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.579,
          "high": 0.583,
          "low": 0.577,
          "close": 0.582,
          "volume": 52909.78,
          "close_time": 1773334799999,
          "quote_volume": 30701.28122,
          "trades": 158,
          "taker_buy_base": 31558.83,
          "taker_buy_quote": 18311.0065
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.582,
          "high": 0.583,
          "low": 0.578,
          "close": 0.578,
          "volume": 49309.35,
          "close_time": 1773338399999,
          "quote_volume": 28627.95616,
          "trades": 148,
          "taker_buy_base": 19928.39,
          "taker_buy_quote": 11578.48432
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.578,
          "high": 0.58,
          "low": 0.578,
          "close": 0.58,
          "volume": 42053.21,
          "close_time": 1773341999999,
          "quote_volume": 24354.4803,
          "trades": 108,
          "taker_buy_base": 23168.53,
          "taker_buy_quote": 13419.53008
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.58,
          "high": 0.587,
          "low": 0.58,
          "close": 0.584,
          "volume": 52675.65,
          "close_time": 1773345599999,
          "quote_volume": 30726.09107,
          "trades": 125,
          "taker_buy_base": 26737.63,
          "taker_buy_quote": 15579.15228
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.584,
          "high": 0.584,
          "low": 0.58,
          "close": 0.582,
          "volume": 41673.81,
          "close_time": 1773349199999,
          "quote_volume": 24242.1629,
          "trades": 98,
          "taker_buy_base": 24338.03,
          "taker_buy_quote": 14157.57479
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.582,
          "high": 0.585,
          "low": 0.582,
          "close": 0.585,
          "volume": 20943.87,
          "close_time": 1773352799999,
          "quote_volume": 12208.72028,
          "trades": 61,
          "taker_buy_base": 12506.56,
          "taker_buy_quote": 7292.70992
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.585,
          "high": 0.588,
          "low": 0.585,
          "close": 0.587,
          "volume": 30272.16,
          "close_time": 1773356399999,
          "quote_volume": 17748.20541,
          "trades": 109,
          "taker_buy_base": 13067.87,
          "taker_buy_quote": 7665.41649
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.587,
          "high": 0.592,
          "low": 0.587,
          "close": 0.589,
          "volume": 60588.17,
          "close_time": 1773359999999,
          "quote_volume": 35687.81682,
          "trades": 154,
          "taker_buy_base": 32974.76,
          "taker_buy_quote": 19415.85109
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.589,
          "high": 0.594,
          "low": 0.585,
          "close": 0.589,
          "volume": 64140.35,
          "close_time": 1773363599999,
          "quote_volume": 37792.77396,
          "trades": 202,
          "taker_buy_base": 31716.65,
          "taker_buy_quote": 18669.96402
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.59,
          "high": 0.591,
          "low": 0.586,
          "close": 0.591,
          "volume": 63107.17,
          "close_time": 1773367199999,
          "quote_volume": 37214.06716,
          "trades": 171,
          "taker_buy_base": 26372.14,
          "taker_buy_quote": 15548.77079
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.591,
          "high": 0.591,
          "low": 0.587,
          "close": 0.59,
          "volume": 67850.16,
          "close_time": 1773370799999,
          "quote_volume": 39938.97605,
          "trades": 177,
          "taker_buy_base": 31470.85,
          "taker_buy_quote": 18522.99114
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.59,
          "high": 0.593,
          "low": 0.589,
          "close": 0.593,
          "volume": 43181.24,
          "close_time": 1773374399999,
          "quote_volume": 25497.32397,
          "trades": 150,
          "taker_buy_base": 23482.48,
          "taker_buy_quote": 13867.71004
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.593,
          "high": 0.604,
          "low": 0.592,
          "close": 0.596,
          "volume": 104328.3,
          "close_time": 1773377999999,
          "quote_volume": 62317.30989,
          "trades": 280,
          "taker_buy_base": 47449.44,
          "taker_buy_quote": 28364.66679
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.594,
          "close": 0.596,
          "volume": 46437.29,
          "close_time": 1773381599999,
          "quote_volume": 27663.47261,
          "trades": 93,
          "taker_buy_base": 20143.09,
          "taker_buy_quote": 11998.01451
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.595,
          "high": 0.597,
          "low": 0.593,
          "close": 0.595,
          "volume": 74597.72,
          "close_time": 1773385199999,
          "quote_volume": 44369.94903,
          "trades": 198,
          "taker_buy_base": 33300.69,
          "taker_buy_quote": 19807.72594
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.595,
          "high": 0.597,
          "low": 0.591,
          "close": 0.594,
          "volume": 86026.79,
          "close_time": 1773388799999,
          "quote_volume": 51140.7384,
          "trades": 229,
          "taker_buy_base": 45453.36,
          "taker_buy_quote": 27029.74878
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.594,
          "high": 0.594,
          "low": 0.59,
          "close": 0.592,
          "volume": 61063.29,
          "close_time": 1773392399999,
          "quote_volume": 36112.63918,
          "trades": 150,
          "taker_buy_base": 24879.32,
          "taker_buy_quote": 14714.2124
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.593,
          "high": 0.595,
          "low": 0.592,
          "close": 0.594,
          "volume": 24748.44,
          "close_time": 1773395999999,
          "quote_volume": 14681.65482,
          "trades": 75,
          "taker_buy_base": 15417.29,
          "taker_buy_quote": 9148.11877
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.594,
          "high": 0.597,
          "low": 0.592,
          "close": 0.597,
          "volume": 29616.29,
          "close_time": 1773399599999,
          "quote_volume": 17605.59885,
          "trades": 92,
          "taker_buy_base": 14889.92,
          "taker_buy_quote": 8852.72154
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.597,
          "high": 0.601,
          "low": 0.59,
          "close": 0.592,
          "volume": 41494.9,
          "close_time": 1773403199999,
          "quote_volume": 24654.03744,
          "trades": 93,
          "taker_buy_base": 15388.66,
          "taker_buy_quote": 9130.18891
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.592,
          "high": 0.597,
          "low": 0.592,
          "close": 0.597,
          "volume": 57158.77,
          "close_time": 1773406799999,
          "quote_volume": 33982.18389,
          "trades": 152,
          "taker_buy_base": 33667.59,
          "taker_buy_quote": 20020.22275
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.597,
          "high": 0.601,
          "low": 0.594,
          "close": 0.599,
          "volume": 89960.43,
          "close_time": 1773410399999,
          "quote_volume": 53865.43382,
          "trades": 189,
          "taker_buy_base": 50406.85,
          "taker_buy_quote": 30186.11015
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.599,
          "high": 0.601,
          "low": 0.587,
          "close": 0.59,
          "volume": 76922.54,
          "close_time": 1773413999999,
          "quote_volume": 45757.32293,
          "trades": 233,
          "taker_buy_base": 36863.82,
          "taker_buy_quote": 21908.39227
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.59,
          "high": 0.596,
          "low": 0.59,
          "close": 0.591,
          "volume": 43430.83,
          "close_time": 1773417599999,
          "quote_volume": 25721.76908,
          "trades": 109,
          "taker_buy_base": 26919.1,
          "taker_buy_quote": 15951.12586
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.591,
          "high": 0.595,
          "low": 0.589,
          "close": 0.592,
          "volume": 36386.63,
          "close_time": 1773421199999,
          "quote_volume": 21506.60099,
          "trades": 127,
          "taker_buy_base": 15512.94,
          "taker_buy_quote": 9168.4244
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.592,
          "high": 0.593,
          "low": 0.586,
          "close": 0.588,
          "volume": 40438.22,
          "close_time": 1773424799999,
          "quote_volume": 23840.44602,
          "trades": 154,
          "taker_buy_base": 19942.83,
          "taker_buy_quote": 11762.65845
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.589,
          "high": 0.589,
          "low": 0.586,
          "close": 0.587,
          "volume": 35559.73,
          "close_time": 1773428399999,
          "quote_volume": 20894.8153,
          "trades": 86,
          "taker_buy_base": 18328.81,
          "taker_buy_quote": 10768.71217
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.583,
          "close": 0.584,
          "volume": 43972.38,
          "close_time": 1773431999999,
          "quote_volume": 25706.86993,
          "trades": 86,
          "taker_buy_base": 19059.29,
          "taker_buy_quote": 11138.07031
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.584,
          "high": 0.588,
          "low": 0.584,
          "close": 0.587,
          "volume": 27978.74,
          "close_time": 1773435599999,
          "quote_volume": 16401.08955,
          "trades": 61,
          "taker_buy_base": 15352.79,
          "taker_buy_quote": 8993.81426
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.587,
          "high": 0.589,
          "low": 0.584,
          "close": 0.586,
          "volume": 26198.06,
          "close_time": 1773439199999,
          "quote_volume": 15368.02874,
          "trades": 79,
          "taker_buy_base": 13477.87,
          "taker_buy_quote": 7910.10788
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.581,
          "close": 0.585,
          "volume": 23891.51,
          "close_time": 1773442799999,
          "quote_volume": 13947.13966,
          "trades": 58,
          "taker_buy_base": 14079.87,
          "taker_buy_quote": 8218.48361
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.584,
          "high": 0.589,
          "low": 0.583,
          "close": 0.588,
          "volume": 33291.88,
          "close_time": 1773446399999,
          "quote_volume": 19480.55524,
          "trades": 77,
          "taker_buy_base": 21109.71,
          "taker_buy_quote": 12353.28708
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.587,
          "high": 0.598,
          "low": 0.586,
          "close": 0.588,
          "volume": 72247.45,
          "close_time": 1773449999999,
          "quote_volume": 42696.15985,
          "trades": 173,
          "taker_buy_base": 30228.56,
          "taker_buy_quote": 17872.49668
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.586,
          "high": 0.591,
          "low": 0.581,
          "close": 0.585,
          "volume": 80754.09,
          "close_time": 1773453599999,
          "quote_volume": 47180.51015,
          "trades": 180,
          "taker_buy_base": 39430.74,
          "taker_buy_quote": 23039.22365
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.578,
          "close": 0.58,
          "volume": 65836.79,
          "close_time": 1773457199999,
          "quote_volume": 38287.68613,
          "trades": 127,
          "taker_buy_base": 28535.48,
          "taker_buy_quote": 16602.66424
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.581,
          "high": 0.587,
          "low": 0.58,
          "close": 0.585,
          "volume": 40776.98,
          "close_time": 1773460799999,
          "quote_volume": 23763.37054,
          "trades": 136,
          "taker_buy_base": 22042.27,
          "taker_buy_quote": 12846.81898
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.585,
          "high": 0.588,
          "low": 0.579,
          "close": 0.581,
          "volume": 67955.99,
          "close_time": 1773464399999,
          "quote_volume": 39757.17976,
          "trades": 128,
          "taker_buy_base": 34671.71,
          "taker_buy_quote": 20278.7349
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.579,
          "close": 0.58,
          "volume": 46440.86,
          "close_time": 1773467999999,
          "quote_volume": 26963.60434,
          "trades": 91,
          "taker_buy_base": 28949.45,
          "taker_buy_quote": 16809.50175
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.58,
          "high": 0.585,
          "low": 0.576,
          "close": 0.578,
          "volume": 73035.67,
          "close_time": 1773471599999,
          "quote_volume": 42374.93096,
          "trades": 178,
          "taker_buy_base": 36225.23,
          "taker_buy_quote": 21034.43211
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.578,
          "high": 0.578,
          "low": 0.575,
          "close": 0.577,
          "volume": 28235.48,
          "close_time": 1773475199999,
          "quote_volume": 16292.3509,
          "trades": 80,
          "taker_buy_base": 13268.82,
          "taker_buy_quote": 7655.07682
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.576,
          "high": 0.581,
          "low": 0.576,
          "close": 0.578,
          "volume": 36160.02,
          "close_time": 1773478799999,
          "quote_volume": 20932.06578,
          "trades": 94,
          "taker_buy_base": 19123.18,
          "taker_buy_quote": 11070.53061
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.579,
          "high": 0.58,
          "low": 0.578,
          "close": 0.579,
          "volume": 21900.15,
          "close_time": 1773482399999,
          "quote_volume": 12688.86521,
          "trades": 43,
          "taker_buy_base": 13002.99,
          "taker_buy_quote": 7532.1216
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.58,
          "high": 0.58,
          "low": 0.578,
          "close": 0.579,
          "volume": 25652.66,
          "close_time": 1773485999999,
          "quote_volume": 14843.24662,
          "trades": 55,
          "taker_buy_base": 9174.04,
          "taker_buy_quote": 5305.42887
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.58,
          "high": 0.583,
          "low": 0.58,
          "close": 0.583,
          "volume": 15757.08,
          "close_time": 1773489599999,
          "quote_volume": 9149.25801,
          "trades": 38,
          "taker_buy_base": 9239.36,
          "taker_buy_quote": 5364.42613
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.582,
          "high": 0.584,
          "low": 0.581,
          "close": 0.583,
          "volume": 22615.53,
          "close_time": 1773493199999,
          "quote_volume": 13179.55676,
          "trades": 62,
          "taker_buy_base": 13038.14,
          "taker_buy_quote": 7597.74168
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.583,
          "high": 0.586,
          "low": 0.583,
          "close": 0.586,
          "volume": 23148.87,
          "close_time": 1773496799999,
          "quote_volume": 13535.5925,
          "trades": 75,
          "taker_buy_base": 13671.64,
          "taker_buy_quote": 7994.87519
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.583,
          "close": 0.583,
          "volume": 24914.49,
          "close_time": 1773500399999,
          "quote_volume": 14559.74927,
          "trades": 60,
          "taker_buy_base": 9397.96,
          "taker_buy_quote": 5493.47319
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.583,
          "high": 0.584,
          "low": 0.581,
          "close": 0.583,
          "volume": 27496.71,
          "close_time": 1773503999999,
          "quote_volume": 16032.09591,
          "trades": 67,
          "taker_buy_base": 14161.06,
          "taker_buy_quote": 8255.81306
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.583,
          "high": 0.588,
          "low": 0.583,
          "close": 0.587,
          "volume": 28673.84,
          "close_time": 1773507599999,
          "quote_volume": 16782.34166,
          "trades": 67,
          "taker_buy_base": 13551.89,
          "taker_buy_quote": 7926.54202
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.584,
          "close": 0.585,
          "volume": 13957.23,
          "close_time": 1773511199999,
          "quote_volume": 8165.34945,
          "trades": 47,
          "taker_buy_base": 7043.06,
          "taker_buy_quote": 4120.47414
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.585,
          "high": 0.586,
          "low": 0.584,
          "close": 0.585,
          "volume": 22056.27,
          "close_time": 1773514799999,
          "quote_volume": 12903.33562,
          "trades": 50,
          "taker_buy_base": 11777.3,
          "taker_buy_quote": 6890.17488
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.584,
          "high": 0.584,
          "low": 0.58,
          "close": 0.58,
          "volume": 19065.04,
          "close_time": 1773518399999,
          "quote_volume": 11074.74745,
          "trades": 42,
          "taker_buy_base": 6763.55,
          "taker_buy_quote": 3924.42405
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.579,
          "high": 0.58,
          "low": 0.578,
          "close": 0.579,
          "volume": 10889.81,
          "close_time": 1773521999999,
          "quote_volume": 6303.06126,
          "trades": 34,
          "taker_buy_base": 5961.8,
          "taker_buy_quote": 3450.05347
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.579,
          "high": 0.58,
          "low": 0.578,
          "close": 0.579,
          "volume": 34981.49,
          "close_time": 1773525599999,
          "quote_volume": 20239.9444,
          "trades": 62,
          "taker_buy_base": 14482.07,
          "taker_buy_quote": 8379.18958
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.58,
          "high": 0.58,
          "low": 0.579,
          "close": 0.579,
          "volume": 3622.48,
          "close_time": 1773529199999,
          "quote_volume": 2097.68011,
          "trades": 13,
          "taker_buy_base": 409.31,
          "taker_buy_quote": 237.25468
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.579,
          "high": 0.581,
          "low": 0.579,
          "close": 0.58,
          "volume": 17736.38,
          "close_time": 1773532799999,
          "quote_volume": 10276.28449,
          "trades": 43,
          "taker_buy_base": 6919.76,
          "taker_buy_quote": 4011.04973
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.58,
          "high": 0.58,
          "low": 0.572,
          "close": 0.573,
          "volume": 60503.89,
          "close_time": 1773536399999,
          "quote_volume": 34850.795,
          "trades": 152,
          "taker_buy_base": 30904.86,
          "taker_buy_quote": 17784.50121
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.573,
          "high": 0.575,
          "low": 0.572,
          "close": 0.574,
          "volume": 25476.54,
          "close_time": 1773539999999,
          "quote_volume": 14612.8821,
          "trades": 70,
          "taker_buy_base": 11820.42,
          "taker_buy_quote": 6778.74361
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.577,
          "high": 0.58,
          "low": 0.574,
          "close": 0.579,
          "volume": 34472.9,
          "close_time": 1773543599999,
          "quote_volume": 19902.68468,
          "trades": 82,
          "taker_buy_base": 17632.83,
          "taker_buy_quote": 10180.86929
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.579,
          "high": 0.579,
          "low": 0.574,
          "close": 0.574,
          "volume": 42703.69,
          "close_time": 1773547199999,
          "quote_volume": 24591.82258,
          "trades": 102,
          "taker_buy_base": 20169.17,
          "taker_buy_quote": 11611.30219
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.575,
          "high": 0.575,
          "low": 0.572,
          "close": 0.574,
          "volume": 29916.16,
          "close_time": 1773550799999,
          "quote_volume": 17163.25016,
          "trades": 79,
          "taker_buy_base": 22002.07,
          "taker_buy_quote": 12621.06564
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.573,
          "high": 0.577,
          "low": 0.573,
          "close": 0.574,
          "volume": 29839.83,
          "close_time": 1773554399999,
          "quote_volume": 17146.77393,
          "trades": 91,
          "taker_buy_base": 18670.19,
          "taker_buy_quote": 10731.222
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.575,
          "high": 0.576,
          "low": 0.574,
          "close": 0.575,
          "volume": 27782.76,
          "close_time": 1773557999999,
          "quote_volume": 15984.87334,
          "trades": 77,
          "taker_buy_base": 16937.25,
          "taker_buy_quote": 9746.2032
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.575,
          "high": 0.576,
          "low": 0.574,
          "close": 0.576,
          "volume": 11764.69,
          "close_time": 1773561599999,
          "quote_volume": 6770.98757,
          "trades": 36,
          "taker_buy_base": 5945.71,
          "taker_buy_quote": 3423.01355
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.577,
          "high": 0.58,
          "low": 0.577,
          "close": 0.579,
          "volume": 31758.38,
          "close_time": 1773565199999,
          "quote_volume": 18381.51884,
          "trades": 94,
          "taker_buy_base": 14429.84,
          "taker_buy_quote": 8349.76095
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.579,
          "high": 0.58,
          "low": 0.576,
          "close": 0.577,
          "volume": 17929.95,
          "close_time": 1773568799999,
          "quote_volume": 10369.01813,
          "trades": 47,
          "taker_buy_base": 8883.71,
          "taker_buy_quote": 5138.26505
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.577,
          "high": 0.579,
          "low": 0.576,
          "close": 0.579,
          "volume": 23228.12,
          "close_time": 1773572399999,
          "quote_volume": 13428.37767,
          "trades": 67,
          "taker_buy_base": 14887.63,
          "taker_buy_quote": 8606.41393
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.578,
          "high": 0.578,
          "low": 0.577,
          "close": 0.577,
          "volume": 17332.35,
          "close_time": 1773575999999,
          "quote_volume": 10010.68869,
          "trades": 39,
          "taker_buy_base": 5987.01,
          "taker_buy_quote": 3458.37204
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.577,
          "high": 0.578,
          "low": 0.573,
          "close": 0.574,
          "volume": 67466.41,
          "close_time": 1773579599999,
          "quote_volume": 38790.97453,
          "trades": 114,
          "taker_buy_base": 26768.45,
          "taker_buy_quote": 15391.3848
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.575,
          "high": 0.575,
          "low": 0.568,
          "close": 0.571,
          "volume": 53238.04,
          "close_time": 1773583199999,
          "quote_volume": 30364.62024,
          "trades": 126,
          "taker_buy_base": 28772.73,
          "taker_buy_quote": 16403.0391
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.572,
          "high": 0.572,
          "low": 0.568,
          "close": 0.57,
          "volume": 31218.83,
          "close_time": 1773586799999,
          "quote_volume": 17788.92349,
          "trades": 80,
          "taker_buy_base": 16163.67,
          "taker_buy_quote": 9212.12487
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.57,
          "high": 0.571,
          "low": 0.569,
          "close": 0.571,
          "volume": 21889.33,
          "close_time": 1773590399999,
          "quote_volume": 12473.58156,
          "trades": 59,
          "taker_buy_base": 13079.59,
          "taker_buy_quote": 7454.06423
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.571,
          "high": 0.574,
          "low": 0.571,
          "close": 0.572,
          "volume": 31299.39,
          "close_time": 1773593999999,
          "quote_volume": 17917.36387,
          "trades": 73,
          "taker_buy_base": 14069.88,
          "taker_buy_quote": 8053.46308
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.572,
          "high": 0.574,
          "low": 0.571,
          "close": 0.574,
          "volume": 26720.01,
          "close_time": 1773597599999,
          "quote_volume": 15294.83089,
          "trades": 79,
          "taker_buy_base": 16011.5,
          "taker_buy_quote": 9164.96821
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.573,
          "high": 0.573,
          "low": 0.569,
          "close": 0.57,
          "volume": 20437.49,
          "close_time": 1773601199999,
          "quote_volume": 11686.6023,
          "trades": 55,
          "taker_buy_base": 8099.28,
          "taker_buy_quote": 4632.71198
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.569,
          "high": 0.573,
          "low": 0.569,
          "close": 0.573,
          "volume": 16870.04,
          "close_time": 1773604799999,
          "quote_volume": 9634.28064,
          "trades": 61,
          "taker_buy_base": 11182.4,
          "taker_buy_quote": 6386.94494
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.573,
          "high": 0.574,
          "low": 0.571,
          "close": 0.573,
          "volume": 31439.19,
          "close_time": 1773608399999,
          "quote_volume": 18008.5623,
          "trades": 77,
          "taker_buy_base": 16881.93,
          "taker_buy_quote": 9668.77571
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.573,
          "high": 0.575,
          "low": 0.573,
          "close": 0.575,
          "volume": 11079.07,
          "close_time": 1773611999999,
          "quote_volume": 6360.75126,
          "trades": 27,
          "taker_buy_base": 7445.13,
          "taker_buy_quote": 4271.74938
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.576,
          "high": 0.579,
          "low": 0.57,
          "close": 0.578,
          "volume": 75533.82,
          "close_time": 1773615599999,
          "quote_volume": 43377.06332,
          "trades": 235,
          "taker_buy_base": 41872.21,
          "taker_buy_quote": 24049.19526
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.578,
          "high": 0.579,
          "low": 0.573,
          "close": 0.576,
          "volume": 43748.9,
          "close_time": 1773619199999,
          "quote_volume": 25191.628,
          "trades": 124,
          "taker_buy_base": 19978.95,
          "taker_buy_quote": 11502.91537
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.577,
          "high": 0.581,
          "low": 0.574,
          "close": 0.578,
          "volume": 70670.14,
          "close_time": 1773622799999,
          "quote_volume": 40797.23197,
          "trades": 181,
          "taker_buy_base": 51109.41,
          "taker_buy_quote": 29512.17114
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.579,
          "high": 0.584,
          "low": 0.578,
          "close": 0.584,
          "volume": 42879.46,
          "close_time": 1773626399999,
          "quote_volume": 24880.06921,
          "trades": 154,
          "taker_buy_base": 22911.73,
          "taker_buy_quote": 13279.30977
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.578,
          "close": 0.58,
          "volume": 36163.56,
          "close_time": 1773629999999,
          "quote_volume": 21061.37231,
          "trades": 120,
          "taker_buy_base": 15025.34,
          "taker_buy_quote": 8762.67048
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.579,
          "high": 0.585,
          "low": 0.578,
          "close": 0.582,
          "volume": 24331.17,
          "close_time": 1773633599999,
          "quote_volume": 14131.59152,
          "trades": 127,
          "taker_buy_base": 14596.43,
          "taker_buy_quote": 8471.82279
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.583,
          "high": 0.588,
          "low": 0.583,
          "close": 0.586,
          "volume": 31061.4,
          "close_time": 1773637199999,
          "quote_volume": 18177.65704,
          "trades": 120,
          "taker_buy_base": 16162.87,
          "taker_buy_quote": 9454.70115
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.582,
          "close": 0.585,
          "volume": 39871.72,
          "close_time": 1773640799999,
          "quote_volume": 23305.40108,
          "trades": 125,
          "taker_buy_base": 18651.9,
          "taker_buy_quote": 10902.03784
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.585,
          "high": 0.585,
          "low": 0.58,
          "close": 0.583,
          "volume": 48602.01,
          "close_time": 1773644399999,
          "quote_volume": 28297.23047,
          "trades": 143,
          "taker_buy_base": 22649.57,
          "taker_buy_quote": 13184.48671
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.583,
          "close": 0.585,
          "volume": 35915.77,
          "close_time": 1773647999999,
          "quote_volume": 20976.10918,
          "trades": 108,
          "taker_buy_base": 13958.84,
          "taker_buy_quote": 8154.67329
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.586,
          "high": 0.587,
          "low": 0.581,
          "close": 0.582,
          "volume": 47796.13,
          "close_time": 1773651599999,
          "quote_volume": 27881.422,
          "trades": 168,
          "taker_buy_base": 19545.46,
          "taker_buy_quote": 11402.45648
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.583,
          "high": 0.587,
          "low": 0.583,
          "close": 0.586,
          "volume": 39368.86,
          "close_time": 1773655199999,
          "quote_volume": 23033.99252,
          "trades": 118,
          "taker_buy_base": 17768.16,
          "taker_buy_quote": 10395.16989
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.586,
          "high": 0.589,
          "low": 0.584,
          "close": 0.589,
          "volume": 37308.21,
          "close_time": 1773658799999,
          "quote_volume": 21874.32257,
          "trades": 118,
          "taker_buy_base": 22452.79,
          "taker_buy_quote": 13167.60436
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.589,
          "high": 0.591,
          "low": 0.585,
          "close": 0.585,
          "volume": 37022.78,
          "close_time": 1773662399999,
          "quote_volume": 21752.60125,
          "trades": 107,
          "taker_buy_base": 9865.9,
          "taker_buy_quote": 5805.67664
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.586,
          "high": 0.588,
          "low": 0.583,
          "close": 0.584,
          "volume": 40721.91,
          "close_time": 1773665999999,
          "quote_volume": 23809.68452,
          "trades": 126,
          "taker_buy_base": 22174.04,
          "taker_buy_quote": 12963.66049
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.584,
          "high": 0.587,
          "low": 0.583,
          "close": 0.584,
          "volume": 41215.69,
          "close_time": 1773669599999,
          "quote_volume": 24099.19333,
          "trades": 120,
          "taker_buy_base": 20218.31,
          "taker_buy_quote": 11824.23961
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.577,
          "close": 0.583,
          "volume": 61681.33,
          "close_time": 1773673199999,
          "quote_volume": 35845.55004,
          "trades": 189,
          "taker_buy_base": 25850.19,
          "taker_buy_quote": 15042.83114
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.583,
          "high": 0.583,
          "low": 0.579,
          "close": 0.579,
          "volume": 68733.03,
          "close_time": 1773676799999,
          "quote_volume": 39991.12154,
          "trades": 196,
          "taker_buy_base": 31386.94,
          "taker_buy_quote": 18270.34899
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.579,
          "high": 0.587,
          "low": 0.578,
          "close": 0.586,
          "volume": 31598.25,
          "close_time": 1773680399999,
          "quote_volume": 18419.52249,
          "trades": 105,
          "taker_buy_base": 20297.38,
          "taker_buy_quote": 11826.56956
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.586,
          "high": 0.591,
          "low": 0.586,
          "close": 0.589,
          "volume": 34349.76,
          "close_time": 1773683999999,
          "quote_volume": 20217.2483,
          "trades": 104,
          "taker_buy_base": 15122.17,
          "taker_buy_quote": 8899.08709
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.59,
          "high": 0.592,
          "low": 0.587,
          "close": 0.587,
          "volume": 24670.22,
          "close_time": 1773687599999,
          "quote_volume": 14561.07926,
          "trades": 85,
          "taker_buy_base": 11691.7,
          "taker_buy_quote": 6905.51077
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.587,
          "high": 0.59,
          "low": 0.586,
          "close": 0.586,
          "volume": 45575.28,
          "close_time": 1773691199999,
          "quote_volume": 26782.85561,
          "trades": 122,
          "taker_buy_base": 22809.21,
          "taker_buy_quote": 13401.18897
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.586,
          "high": 0.59,
          "low": 0.586,
          "close": 0.589,
          "volume": 24836.52,
          "close_time": 1773694799999,
          "quote_volume": 14616.49541,
          "trades": 72,
          "taker_buy_base": 17226.85,
          "taker_buy_quote": 10138.5903
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.589,
          "high": 0.595,
          "low": 0.588,
          "close": 0.594,
          "volume": 51100.05,
          "close_time": 1773698399999,
          "quote_volume": 30170.88768,
          "trades": 132,
          "taker_buy_base": 30492.54,
          "taker_buy_quote": 17998.09275
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.595,
          "high": 0.597,
          "low": 0.593,
          "close": 0.596,
          "volume": 28875.63,
          "close_time": 1773701999999,
          "quote_volume": 17190.37627,
          "trades": 95,
          "taker_buy_base": 17313.91,
          "taker_buy_quote": 10306.20105
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.596,
          "high": 0.596,
          "low": 0.594,
          "close": 0.596,
          "volume": 39932.78,
          "close_time": 1773705599999,
          "quote_volume": 23765.56836,
          "trades": 126,
          "taker_buy_base": 18386.62,
          "taker_buy_quote": 10943.30793
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.595,
          "high": 0.6,
          "low": 0.593,
          "close": 0.595,
          "volume": 117440.3,
          "close_time": 1773709199999,
          "quote_volume": 70116.77676,
          "trades": 299,
          "taker_buy_base": 59610.37,
          "taker_buy_quote": 35637.42403
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.593,
          "close": 0.594,
          "volume": 74378.27,
          "close_time": 1773712799999,
          "quote_volume": 44306.13025,
          "trades": 208,
          "taker_buy_base": 33452.98,
          "taker_buy_quote": 19931.38688
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.593,
          "high": 0.595,
          "low": 0.59,
          "close": 0.594,
          "volume": 42495.4,
          "close_time": 1773716399999,
          "quote_volume": 25218.95373,
          "trades": 134,
          "taker_buy_base": 20976.71,
          "taker_buy_quote": 12444.9648
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.594,
          "high": 0.597,
          "low": 0.587,
          "close": 0.589,
          "volume": 64630.05,
          "close_time": 1773719999999,
          "quote_volume": 38252.17595,
          "trades": 195,
          "taker_buy_base": 30608.05,
          "taker_buy_quote": 18113.3194
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.576,
          "close": 0.582,
          "volume": 106164.13,
          "close_time": 1773723599999,
          "quote_volume": 61744.25279,
          "trades": 241,
          "taker_buy_base": 37363.48,
          "taker_buy_quote": 21764.79669
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.581,
          "high": 0.584,
          "low": 0.581,
          "close": 0.583,
          "volume": 51454.43,
          "close_time": 1773727199999,
          "quote_volume": 29976.83496,
          "trades": 99,
          "taker_buy_base": 31250.55,
          "taker_buy_quote": 18202.89019
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.583,
          "high": 0.587,
          "low": 0.582,
          "close": 0.586,
          "volume": 29033.28,
          "close_time": 1773730799999,
          "quote_volume": 16996.45799,
          "trades": 60,
          "taker_buy_base": 16750.56,
          "taker_buy_quote": 9807.58496
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.587,
          "high": 0.589,
          "low": 0.587,
          "close": 0.588,
          "volume": 26318.36,
          "close_time": 1773734399999,
          "quote_volume": 15462.31924,
          "trades": 85,
          "taker_buy_base": 11523.59,
          "taker_buy_quote": 6770.26919
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.589,
          "high": 0.59,
          "low": 0.586,
          "close": 0.586,
          "volume": 71418.81,
          "close_time": 1773737999999,
          "quote_volume": 42054.60213,
          "trades": 112,
          "taker_buy_base": 25379.84,
          "taker_buy_quote": 14941.12919
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.583,
          "close": 0.584,
          "volume": 42412.14,
          "close_time": 1773741599999,
          "quote_volume": 24793.34154,
          "trades": 112,
          "taker_buy_base": 22919.67,
          "taker_buy_quote": 13397.23571
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.584,
          "high": 0.588,
          "low": 0.583,
          "close": 0.587,
          "volume": 27494.36,
          "close_time": 1773745199999,
          "quote_volume": 16088.15752,
          "trades": 85,
          "taker_buy_base": 14703.09,
          "taker_buy_quote": 8605.02463
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.587,
          "high": 0.589,
          "low": 0.586,
          "close": 0.586,
          "volume": 56455.12,
          "close_time": 1773748799999,
          "quote_volume": 33190.47763,
          "trades": 102,
          "taker_buy_base": 35353.69,
          "taker_buy_quote": 20781.28871
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.587,
          "high": 0.588,
          "low": 0.581,
          "close": 0.581,
          "volume": 50819.48,
          "close_time": 1773752399999,
          "quote_volume": 29620.35075,
          "trades": 155,
          "taker_buy_base": 20621.27,
          "taker_buy_quote": 12013.25112
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.582,
          "high": 0.584,
          "low": 0.578,
          "close": 0.58,
          "volume": 58067.52,
          "close_time": 1773755999999,
          "quote_volume": 33743.49969,
          "trades": 174,
          "taker_buy_base": 35702.69,
          "taker_buy_quote": 20744.11527
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.578,
          "high": 0.584,
          "low": 0.578,
          "close": 0.582,
          "volume": 43327.69,
          "close_time": 1773759599999,
          "quote_volume": 25191.28885,
          "trades": 149,
          "taker_buy_base": 27248.03,
          "taker_buy_quote": 15840.51701
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.583,
          "high": 0.585,
          "low": 0.579,
          "close": 0.582,
          "volume": 69148.92,
          "close_time": 1773763199999,
          "quote_volume": 40196.03844,
          "trades": 175,
          "taker_buy_base": 30621.46,
          "taker_buy_quote": 17798.15581
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.582,
          "high": 0.585,
          "low": 0.581,
          "close": 0.582,
          "volume": 52120.97,
          "close_time": 1773766799999,
          "quote_volume": 30359.77874,
          "trades": 115,
          "taker_buy_base": 27570.33,
          "taker_buy_quote": 16059.6945
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.583,
          "high": 0.583,
          "low": 0.58,
          "close": 0.582,
          "volume": 32326.67,
          "close_time": 1773770399999,
          "quote_volume": 18796.85183,
          "trades": 118,
          "taker_buy_base": 17847.85,
          "taker_buy_quote": 10379.57524
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.582,
          "high": 0.585,
          "low": 0.581,
          "close": 0.583,
          "volume": 35608.36,
          "close_time": 1773773999999,
          "quote_volume": 20735.63859,
          "trades": 106,
          "taker_buy_base": 25625.28,
          "taker_buy_quote": 14923.70002
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.583,
          "high": 0.583,
          "low": 0.581,
          "close": 0.581,
          "volume": 36397.2,
          "close_time": 1773777599999,
          "quote_volume": 21181.15082,
          "trades": 133,
          "taker_buy_base": 15274.0,
          "taker_buy_quote": 8889.53204
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.581,
          "high": 0.584,
          "low": 0.579,
          "close": 0.583,
          "volume": 23403.34,
          "close_time": 1773781199999,
          "quote_volume": 13604.64272,
          "trades": 321,
          "taker_buy_base": 18600.66,
          "taker_buy_quote": 10812.37929
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.583,
          "high": 0.584,
          "low": 0.581,
          "close": 0.583,
          "volume": 7912.79,
          "close_time": 1773784799999,
          "quote_volume": 4605.90027,
          "trades": 195,
          "taker_buy_base": 3629.67,
          "taker_buy_quote": 2115.45368
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.583,
          "high": 0.585,
          "low": 0.581,
          "close": 0.584,
          "volume": 24380.31,
          "close_time": 1773788399999,
          "quote_volume": 14203.18485,
          "trades": 152,
          "taker_buy_base": 14659.4,
          "taker_buy_quote": 8543.66143
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.581,
          "close": 0.581,
          "volume": 33288.14,
          "close_time": 1773791999999,
          "quote_volume": 19376.25519,
          "trades": 192,
          "taker_buy_base": 20523.75,
          "taker_buy_quote": 11942.24549
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.581,
          "high": 0.582,
          "low": 0.575,
          "close": 0.578,
          "volume": 31270.55,
          "close_time": 1773795599999,
          "quote_volume": 18080.42266,
          "trades": 103,
          "taker_buy_base": 17609.65,
          "taker_buy_quote": 10181.51908
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.579,
          "high": 0.582,
          "low": 0.578,
          "close": 0.582,
          "volume": 25696.32,
          "close_time": 1773799199999,
          "quote_volume": 14926.94195,
          "trades": 77,
          "taker_buy_base": 15613.57,
          "taker_buy_quote": 9067.79235
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.582,
          "high": 0.584,
          "low": 0.581,
          "close": 0.583,
          "volume": 17818.63,
          "close_time": 1773802799999,
          "quote_volume": 10384.78044,
          "trades": 41,
          "taker_buy_base": 10766.46,
          "taker_buy_quote": 6277.06974
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.583,
          "high": 0.584,
          "low": 0.58,
          "close": 0.583,
          "volume": 17853.85,
          "close_time": 1773806399999,
          "quote_volume": 10392.92147,
          "trades": 49,
          "taker_buy_base": 5703.91,
          "taker_buy_quote": 3327.80456
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.583,
          "high": 0.584,
          "low": 0.58,
          "close": 0.582,
          "volume": 9053.46,
          "close_time": 1773809999999,
          "quote_volume": 5267.84866,
          "trades": 35,
          "taker_buy_base": 5527.58,
          "taker_buy_quote": 3214.3151
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.583,
          "high": 0.585,
          "low": 0.583,
          "close": 0.583,
          "volume": 31890.67,
          "close_time": 1773813599999,
          "quote_volume": 18633.84304,
          "trades": 65,
          "taker_buy_base": 19211.86,
          "taker_buy_quote": 11225.54899
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.583,
          "high": 0.589,
          "low": 0.583,
          "close": 0.587,
          "volume": 36282.47,
          "close_time": 1773817199999,
          "quote_volume": 21264.55637,
          "trades": 91,
          "taker_buy_base": 17366.64,
          "taker_buy_quote": 10176.77218
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.579,
          "close": 0.582,
          "volume": 48794.71,
          "close_time": 1773820799999,
          "quote_volume": 28389.03421,
          "trades": 126,
          "taker_buy_base": 17659.58,
          "taker_buy_quote": 10271.37435
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.583,
          "high": 0.587,
          "low": 0.583,
          "close": 0.586,
          "volume": 20404.59,
          "close_time": 1773824399999,
          "quote_volume": 11929.44985,
          "trades": 57,
          "taker_buy_base": 12435.32,
          "taker_buy_quote": 7267.7909
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.586,
          "high": 0.589,
          "low": 0.585,
          "close": 0.586,
          "volume": 56292.22,
          "close_time": 1773827999999,
          "quote_volume": 33105.8971,
          "trades": 107,
          "taker_buy_base": 36721.52,
          "taker_buy_quote": 21620.37007
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.58,
          "close": 0.582,
          "volume": 61064.1,
          "close_time": 1773831599999,
          "quote_volume": 35563.71375,
          "trades": 179,
          "taker_buy_base": 18548.46,
          "taker_buy_quote": 10809.36465
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.581,
          "high": 0.582,
          "low": 0.57,
          "close": 0.573,
          "volume": 48075.63,
          "close_time": 1773835199999,
          "quote_volume": 27677.61628,
          "trades": 175,
          "taker_buy_base": 22376.14,
          "taker_buy_quote": 12849.04077
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.572,
          "high": 0.574,
          "low": 0.564,
          "close": 0.567,
          "volume": 53826.21,
          "close_time": 1773838799999,
          "quote_volume": 30666.36824,
          "trades": 165,
          "taker_buy_base": 35599.16,
          "taker_buy_quote": 20281.43493
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.566,
          "high": 0.569,
          "low": 0.563,
          "close": 0.566,
          "volume": 31463.08,
          "close_time": 1773842399999,
          "quote_volume": 17799.22832,
          "trades": 169,
          "taker_buy_base": 7524.53,
          "taker_buy_quote": 4259.16753
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.567,
          "high": 0.567,
          "low": 0.551,
          "close": 0.553,
          "volume": 111992.24,
          "close_time": 1773845999999,
          "quote_volume": 62539.78087,
          "trades": 335,
          "taker_buy_base": 44542.27,
          "taker_buy_quote": 24825.75975
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.552,
          "high": 0.554,
          "low": 0.544,
          "close": 0.552,
          "volume": 67618.25,
          "close_time": 1773849599999,
          "quote_volume": 37152.22977,
          "trades": 223,
          "taker_buy_base": 25237.5,
          "taker_buy_quote": 13879.15491
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.552,
          "high": 0.553,
          "low": 0.545,
          "close": 0.549,
          "volume": 55373.59,
          "close_time": 1773853199999,
          "quote_volume": 30428.43029,
          "trades": 291,
          "taker_buy_base": 33039.23,
          "taker_buy_quote": 18164.42772
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.55,
          "high": 0.552,
          "low": 0.547,
          "close": 0.549,
          "volume": 33150.28,
          "close_time": 1773856799999,
          "quote_volume": 18202.60154,
          "trades": 111,
          "taker_buy_base": 16249.72,
          "taker_buy_quote": 8918.97019
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.549,
          "high": 0.55,
          "low": 0.545,
          "close": 0.545,
          "volume": 80598.6,
          "close_time": 1773860399999,
          "quote_volume": 44136.06275,
          "trades": 221,
          "taker_buy_base": 43047.42,
          "taker_buy_quote": 23577.49102
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.545,
          "high": 0.549,
          "low": 0.544,
          "close": 0.547,
          "volume": 57125.92,
          "close_time": 1773863999999,
          "quote_volume": 31196.18162,
          "trades": 229,
          "taker_buy_base": 29808.09,
          "taker_buy_quote": 16273.77002
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.546,
          "high": 0.549,
          "low": 0.544,
          "close": 0.549,
          "volume": 31452.42,
          "close_time": 1773867599999,
          "quote_volume": 17183.44473,
          "trades": 119,
          "taker_buy_base": 21288.43,
          "taker_buy_quote": 11633.302
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.549,
          "high": 0.552,
          "low": 0.549,
          "close": 0.552,
          "volume": 28473.91,
          "close_time": 1773871199999,
          "quote_volume": 15680.96458,
          "trades": 71,
          "taker_buy_base": 20230.84,
          "taker_buy_quote": 11140.83169
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.551,
          "high": 0.551,
          "low": 0.548,
          "close": 0.549,
          "volume": 60484.52,
          "close_time": 1773874799999,
          "quote_volume": 33249.89426,
          "trades": 205,
          "taker_buy_base": 38000.81,
          "taker_buy_quote": 20893.63421
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.55,
          "high": 0.552,
          "low": 0.549,
          "close": 0.551,
          "volume": 36777.26,
          "close_time": 1773878399999,
          "quote_volume": 20247.06928,
          "trades": 141,
          "taker_buy_base": 20043.03,
          "taker_buy_quote": 11035.90281
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.55,
          "high": 0.55,
          "low": 0.545,
          "close": 0.545,
          "volume": 45900.52,
          "close_time": 1773881999999,
          "quote_volume": 25175.10894,
          "trades": 104,
          "taker_buy_base": 22802.97,
          "taker_buy_quote": 12516.56807
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.545,
          "high": 0.554,
          "low": 0.544,
          "close": 0.552,
          "volume": 63687.39,
          "close_time": 1773885599999,
          "quote_volume": 34832.54883,
          "trades": 187,
          "taker_buy_base": 42567.24,
          "taker_buy_quote": 23310.45074
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.551,
          "high": 0.558,
          "low": 0.547,
          "close": 0.555,
          "volume": 99152.24,
          "close_time": 1773889199999,
          "quote_volume": 54735.86685,
          "trades": 341,
          "taker_buy_base": 57282.26,
          "taker_buy_quote": 31630.26834
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.556,
          "high": 0.563,
          "low": 0.554,
          "close": 0.559,
          "volume": 59172.64,
          "close_time": 1773892799999,
          "quote_volume": 33017.84846,
          "trades": 210,
          "taker_buy_base": 28478.04,
          "taker_buy_quote": 15895.01814
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.559,
          "high": 0.56,
          "low": 0.557,
          "close": 0.559,
          "volume": 53056.25,
          "close_time": 1773896399999,
          "quote_volume": 29614.57231,
          "trades": 117,
          "taker_buy_base": 28994.51,
          "taker_buy_quote": 16186.67608
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.559,
          "high": 0.56,
          "low": 0.551,
          "close": 0.553,
          "volume": 53958.03,
          "close_time": 1773899999999,
          "quote_volume": 29981.6308,
          "trades": 157,
          "taker_buy_base": 26475.28,
          "taker_buy_quote": 14711.63339
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.552,
          "high": 0.552,
          "low": 0.549,
          "close": 0.552,
          "volume": 51063.38,
          "close_time": 1773903599999,
          "quote_volume": 28100.07773,
          "trades": 162,
          "taker_buy_base": 27894.63,
          "taker_buy_quote": 15352.79878
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.552,
          "high": 0.553,
          "low": 0.545,
          "close": 0.548,
          "volume": 66753.71,
          "close_time": 1773907199999,
          "quote_volume": 36622.44559,
          "trades": 239,
          "taker_buy_base": 31367.48,
          "taker_buy_quote": 17201.6782
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.548,
          "high": 0.549,
          "low": 0.546,
          "close": 0.546,
          "volume": 43756.28,
          "close_time": 1773910799999,
          "quote_volume": 23972.32634,
          "trades": 115,
          "taker_buy_base": 28381.38,
          "taker_buy_quote": 15547.96797
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.547,
          "high": 0.55,
          "low": 0.547,
          "close": 0.549,
          "volume": 60365.57,
          "close_time": 1773914399999,
          "quote_volume": 33121.41087,
          "trades": 181,
          "taker_buy_base": 28973.81,
          "taker_buy_quote": 15893.47275
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.549,
          "high": 0.549,
          "low": 0.544,
          "close": 0.546,
          "volume": 21697.92,
          "close_time": 1773917999999,
          "quote_volume": 11852.51699,
          "trades": 73,
          "taker_buy_base": 5986.06,
          "taker_buy_quote": 3270.69661
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.545,
          "high": 0.546,
          "low": 0.542,
          "close": 0.544,
          "volume": 43244.16,
          "close_time": 1773921599999,
          "quote_volume": 23557.17904,
          "trades": 105,
          "taker_buy_base": 16533.55,
          "taker_buy_quote": 9008.52335
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.543,
          "high": 0.543,
          "low": 0.528,
          "close": 0.528,
          "volume": 130240.78,
          "close_time": 1773925199999,
          "quote_volume": 69615.58554,
          "trades": 375,
          "taker_buy_base": 57998.79,
          "taker_buy_quote": 30980.45634
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.528,
          "high": 0.532,
          "low": 0.523,
          "close": 0.529,
          "volume": 70112.87,
          "close_time": 1773928799999,
          "quote_volume": 37007.53313,
          "trades": 239,
          "taker_buy_base": 37288.61,
          "taker_buy_quote": 19676.30898
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.53,
          "high": 0.532,
          "low": 0.526,
          "close": 0.53,
          "volume": 54164.92,
          "close_time": 1773932399999,
          "quote_volume": 28617.16217,
          "trades": 152,
          "taker_buy_base": 28890.05,
          "taker_buy_quote": 15261.33666
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.529,
          "high": 0.537,
          "low": 0.526,
          "close": 0.533,
          "volume": 80721.03,
          "close_time": 1773935999999,
          "quote_volume": 42834.28386,
          "trades": 248,
          "taker_buy_base": 57170.18,
          "taker_buy_quote": 30339.64928
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.533,
          "high": 0.533,
          "low": 0.528,
          "close": 0.53,
          "volume": 43004.77,
          "close_time": 1773939599999,
          "quote_volume": 22839.9085,
          "trades": 97,
          "taker_buy_base": 15722.73,
          "taker_buy_quote": 8355.44822
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.529,
          "high": 0.534,
          "low": 0.529,
          "close": 0.534,
          "volume": 29818.2,
          "close_time": 1773943199999,
          "quote_volume": 15845.1342,
          "trades": 83,
          "taker_buy_base": 19315.83,
          "taker_buy_quote": 10261.11426
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.534,
          "high": 0.535,
          "low": 0.532,
          "close": 0.535,
          "volume": 29868.74,
          "close_time": 1773946799999,
          "quote_volume": 15947.66511,
          "trades": 92,
          "taker_buy_base": 15236.28,
          "taker_buy_quote": 8136.24011
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.536,
          "high": 0.54,
          "low": 0.536,
          "close": 0.538,
          "volume": 38219.18,
          "close_time": 1773950399999,
          "quote_volume": 20556.7121,
          "trades": 127,
          "taker_buy_base": 19441.82,
          "taker_buy_quote": 10452.36804
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.538,
          "high": 0.54,
          "low": 0.538,
          "close": 0.539,
          "volume": 17766.6,
          "close_time": 1773953999999,
          "quote_volume": 9566.75185,
          "trades": 42,
          "taker_buy_base": 7395.81,
          "taker_buy_quote": 3981.94205
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.539,
          "high": 0.54,
          "low": 0.538,
          "close": 0.54,
          "volume": 14044.12,
          "close_time": 1773957599999,
          "quote_volume": 7571.33936,
          "trades": 34,
          "taker_buy_base": 4111.69,
          "taker_buy_quote": 2218.47426
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.54,
          "high": 0.54,
          "low": 0.538,
          "close": 0.54,
          "volume": 25203.93,
          "close_time": 1773961199999,
          "quote_volume": 13604.8256,
          "trades": 70,
          "taker_buy_base": 12450.54,
          "taker_buy_quote": 6721.45004
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.541,
          "high": 0.542,
          "low": 0.54,
          "close": 0.541,
          "volume": 9614.83,
          "close_time": 1773964799999,
          "quote_volume": 5203.95987,
          "trades": 19,
          "taker_buy_base": 4304.4,
          "taker_buy_quote": 2331.09224
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.542,
          "high": 0.545,
          "low": 0.541,
          "close": 0.544,
          "volume": 29779.06,
          "close_time": 1773968399999,
          "quote_volume": 16152.44788,
          "trades": 59,
          "taker_buy_base": 15232.54,
          "taker_buy_quote": 8257.33043
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.545,
          "high": 0.549,
          "low": 0.545,
          "close": 0.546,
          "volume": 26580.19,
          "close_time": 1773971999999,
          "quote_volume": 14538.66121,
          "trades": 87,
          "taker_buy_base": 6631.13,
          "taker_buy_quote": 3624.6502
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.546,
          "high": 0.547,
          "low": 0.543,
          "close": 0.545,
          "volume": 22160.12,
          "close_time": 1773975599999,
          "quote_volume": 12076.72921,
          "trades": 51,
          "taker_buy_base": 10676.44,
          "taker_buy_quote": 5818.59916
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.546,
          "high": 0.547,
          "low": 0.543,
          "close": 0.544,
          "volume": 38048.87,
          "close_time": 1773979199999,
          "quote_volume": 20736.70447,
          "trades": 105,
          "taker_buy_base": 18624.17,
          "taker_buy_quote": 10149.98688
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.545,
          "high": 0.545,
          "low": 0.541,
          "close": 0.544,
          "volume": 25446.89,
          "close_time": 1773982799999,
          "quote_volume": 13826.54173,
          "trades": 64,
          "taker_buy_base": 14126.89,
          "taker_buy_quote": 7676.42874
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.544,
          "high": 0.544,
          "low": 0.54,
          "close": 0.541,
          "volume": 24710.25,
          "close_time": 1773986399999,
          "quote_volume": 13398.85518,
          "trades": 43,
          "taker_buy_base": 11731.79,
          "taker_buy_quote": 6358.70905
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.541,
          "high": 0.541,
          "low": 0.533,
          "close": 0.535,
          "volume": 59442.03,
          "close_time": 1773989999999,
          "quote_volume": 31934.45864,
          "trades": 260,
          "taker_buy_base": 21366.61,
          "taker_buy_quote": 11470.5684
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.535,
          "high": 0.535,
          "low": 0.531,
          "close": 0.535,
          "volume": 55799.72,
          "close_time": 1773993599999,
          "quote_volume": 29793.09161,
          "trades": 219,
          "taker_buy_base": 32903.9,
          "taker_buy_quote": 17571.4707
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.534,
          "high": 0.54,
          "low": 0.534,
          "close": 0.539,
          "volume": 43882.87,
          "close_time": 1773997199999,
          "quote_volume": 23604.72458,
          "trades": 157,
          "taker_buy_base": 25844.1,
          "taker_buy_quote": 13895.31255
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.538,
          "high": 0.541,
          "low": 0.538,
          "close": 0.54,
          "volume": 53971.13,
          "close_time": 1774000799999,
          "quote_volume": 29084.87363,
          "trades": 155,
          "taker_buy_base": 24398.92,
          "taker_buy_quote": 13146.20233
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.54,
          "high": 0.542,
          "low": 0.539,
          "close": 0.541,
          "volume": 21174.11,
          "close_time": 1774004399999,
          "quote_volume": 11449.24907,
          "trades": 47,
          "taker_buy_base": 9992.85,
          "taker_buy_quote": 5404.15328
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.541,
          "high": 0.544,
          "low": 0.541,
          "close": 0.541,
          "volume": 31865.14,
          "close_time": 1774007999999,
          "quote_volume": 17268.62003,
          "trades": 88,
          "taker_buy_base": 18012.62,
          "taker_buy_quote": 9759.01164
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.542,
          "high": 0.543,
          "low": 0.54,
          "close": 0.541,
          "volume": 20867.76,
          "close_time": 1774011599999,
          "quote_volume": 11305.29343,
          "trades": 50,
          "taker_buy_base": 8601.37,
          "taker_buy_quote": 4660.00939
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.541,
          "high": 0.542,
          "low": 0.535,
          "close": 0.535,
          "volume": 45838.13,
          "close_time": 1774015199999,
          "quote_volume": 24684.44303,
          "trades": 146,
          "taker_buy_base": 22280.28,
          "taker_buy_quote": 12003.52506
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.534,
          "high": 0.539,
          "low": 0.534,
          "close": 0.535,
          "volume": 66166.01,
          "close_time": 1774018799999,
          "quote_volume": 35507.31755,
          "trades": 163,
          "taker_buy_base": 30956.82,
          "taker_buy_quote": 16604.92639
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.535,
          "high": 0.536,
          "low": 0.532,
          "close": 0.532,
          "volume": 60709.27,
          "close_time": 1774022399999,
          "quote_volume": 32407.42937,
          "trades": 135,
          "taker_buy_base": 18712.34,
          "taker_buy_quote": 10002.80203
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.533,
          "high": 0.536,
          "low": 0.533,
          "close": 0.535,
          "volume": 51450.18,
          "close_time": 1774025999999,
          "quote_volume": 27492.32777,
          "trades": 255,
          "taker_buy_base": 30403.55,
          "taker_buy_quote": 16246.86433
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.535,
          "high": 0.536,
          "low": 0.533,
          "close": 0.536,
          "volume": 64017.25,
          "close_time": 1774029599999,
          "quote_volume": 34213.95444,
          "trades": 134,
          "taker_buy_base": 37298.56,
          "taker_buy_quote": 19938.64043
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.536,
          "high": 0.536,
          "low": 0.523,
          "close": 0.529,
          "volume": 112501.09,
          "close_time": 1774033199999,
          "quote_volume": 59611.78062,
          "trades": 350,
          "taker_buy_base": 30517.2,
          "taker_buy_quote": 16193.82674
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.528,
          "high": 0.534,
          "low": 0.526,
          "close": 0.534,
          "volume": 25220.63,
          "close_time": 1774036799999,
          "quote_volume": 13325.69782,
          "trades": 82,
          "taker_buy_base": 19861.65,
          "taker_buy_quote": 10490.01834
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.534,
          "high": 0.534,
          "low": 0.531,
          "close": 0.532,
          "volume": 19816.5,
          "close_time": 1774040399999,
          "quote_volume": 10564.94319,
          "trades": 52,
          "taker_buy_base": 8157.51,
          "taker_buy_quote": 4348.20395
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.533,
          "high": 0.535,
          "low": 0.533,
          "close": 0.535,
          "volume": 17603.2,
          "close_time": 1774043999999,
          "quote_volume": 9393.76535,
          "trades": 58,
          "taker_buy_base": 8107.8,
          "taker_buy_quote": 4329.18215
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.536,
          "high": 0.538,
          "low": 0.536,
          "close": 0.536,
          "volume": 2411.44,
          "close_time": 1774047599999,
          "quote_volume": 1294.86037,
          "trades": 16,
          "taker_buy_base": 247.0,
          "taker_buy_quote": 132.82719
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.536,
          "high": 0.536,
          "low": 0.534,
          "close": 0.536,
          "volume": 10122.47,
          "close_time": 1774051199999,
          "quote_volume": 5421.2532,
          "trades": 22,
          "taker_buy_base": 6065.33,
          "taker_buy_quote": 3248.83935
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.537,
          "high": 0.537,
          "low": 0.534,
          "close": 0.535,
          "volume": 24517.33,
          "close_time": 1774054799999,
          "quote_volume": 13130.73542,
          "trades": 61,
          "taker_buy_base": 15852.33,
          "taker_buy_quote": 8487.55619
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.535,
          "high": 0.536,
          "low": 0.534,
          "close": 0.535,
          "volume": 14961.08,
          "close_time": 1774058399999,
          "quote_volume": 8009.46728,
          "trades": 49,
          "taker_buy_base": 8047.03,
          "taker_buy_quote": 4307.22255
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.534,
          "high": 0.535,
          "low": 0.533,
          "close": 0.535,
          "volume": 8307.85,
          "close_time": 1774061999999,
          "quote_volume": 4440.38946,
          "trades": 23,
          "taker_buy_base": 4289.52,
          "taker_buy_quote": 2292.61253
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.535,
          "high": 0.535,
          "low": 0.532,
          "close": 0.532,
          "volume": 8118.37,
          "close_time": 1774065599999,
          "quote_volume": 4330.72409,
          "trades": 26,
          "taker_buy_base": 168.6,
          "taker_buy_quote": 90.04407
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.533,
          "high": 0.534,
          "low": 0.532,
          "close": 0.533,
          "volume": 5572.47,
          "close_time": 1774069199999,
          "quote_volume": 2971.44308,
          "trades": 21,
          "taker_buy_base": 3491.33,
          "taker_buy_quote": 1862.2131
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.534,
          "high": 0.538,
          "low": 0.534,
          "close": 0.536,
          "volume": 24070.95,
          "close_time": 1774072799999,
          "quote_volume": 12913.84431,
          "trades": 62,
          "taker_buy_base": 10189.77,
          "taker_buy_quote": 5466.51945
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.535,
          "high": 0.537,
          "low": 0.535,
          "close": 0.536,
          "volume": 25064.67,
          "close_time": 1774076399999,
          "quote_volume": 13448.79512,
          "trades": 213,
          "taker_buy_base": 4388.79,
          "taker_buy_quote": 2354.59081
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.535,
          "high": 0.535,
          "low": 0.531,
          "close": 0.533,
          "volume": 35303.14,
          "close_time": 1774079999999,
          "quote_volume": 18815.55744,
          "trades": 120,
          "taker_buy_base": 16237.16,
          "taker_buy_quote": 8649.81211
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.532,
          "high": 0.533,
          "low": 0.531,
          "close": 0.532,
          "volume": 17248.32,
          "close_time": 1774083599999,
          "quote_volume": 9179.9331,
          "trades": 67,
          "taker_buy_base": 10774.55,
          "taker_buy_quote": 5732.29962
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.532,
          "high": 0.534,
          "low": 0.532,
          "close": 0.533,
          "volume": 16834.86,
          "close_time": 1774087199999,
          "quote_volume": 8971.29434,
          "trades": 38,
          "taker_buy_base": 10274.95,
          "taker_buy_quote": 5475.29589
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.532,
          "high": 0.532,
          "low": 0.53,
          "close": 0.531,
          "volume": 21130.72,
          "close_time": 1774090799999,
          "quote_volume": 11233.65621,
          "trades": 50,
          "taker_buy_base": 9477.64,
          "taker_buy_quote": 5037.92521
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.531,
          "high": 0.533,
          "low": 0.531,
          "close": 0.531,
          "volume": 16974.5,
          "close_time": 1774094399999,
          "quote_volume": 9029.1599,
          "trades": 72,
          "taker_buy_base": 7701.78,
          "taker_buy_quote": 4097.37459
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.531,
          "high": 0.533,
          "low": 0.53,
          "close": 0.532,
          "volume": 13159.91,
          "close_time": 1774097999999,
          "quote_volume": 6994.67876,
          "trades": 31,
          "taker_buy_base": 4930.44,
          "taker_buy_quote": 2620.98711
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.532,
          "high": 0.533,
          "low": 0.531,
          "close": 0.533,
          "volume": 11603.85,
          "close_time": 1774101599999,
          "quote_volume": 6173.24129,
          "trades": 25,
          "taker_buy_base": 5252.58,
          "taker_buy_quote": 2794.38663
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.534,
          "high": 0.537,
          "low": 0.531,
          "close": 0.532,
          "volume": 18820.16,
          "close_time": 1774105199999,
          "quote_volume": 10065.1677,
          "trades": 44,
          "taker_buy_base": 10019.17,
          "taker_buy_quote": 5359.37829
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.532,
          "high": 0.536,
          "low": 0.531,
          "close": 0.536,
          "volume": 23484.38,
          "close_time": 1774108799999,
          "quote_volume": 12509.05135,
          "trades": 64,
          "taker_buy_base": 12411.6,
          "taker_buy_quote": 6611.87153
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.537,
          "high": 0.537,
          "low": 0.531,
          "close": 0.531,
          "volume": 25485.46,
          "close_time": 1774112399999,
          "quote_volume": 13576.85446,
          "trades": 40,
          "taker_buy_base": 5087.24,
          "taker_buy_quote": 2706.54278
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.531,
          "high": 0.533,
          "low": 0.53,
          "close": 0.533,
          "volume": 15625.95,
          "close_time": 1774115999999,
          "quote_volume": 8306.23315,
          "trades": 40,
          "taker_buy_base": 9461.49,
          "taker_buy_quote": 5029.53928
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.532,
          "high": 0.534,
          "low": 0.532,
          "close": 0.533,
          "volume": 11761.01,
          "close_time": 1774119599999,
          "quote_volume": 6274.97567,
          "trades": 34,
          "taker_buy_base": 5984.51,
          "taker_buy_quote": 3192.42283
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.532,
          "high": 0.533,
          "low": 0.532,
          "close": 0.532,
          "volume": 12327.62,
          "close_time": 1774123199999,
          "quote_volume": 6558.30639,
          "trades": 49,
          "taker_buy_base": 2974.93,
          "taker_buy_quote": 1582.67531
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.532,
          "high": 0.536,
          "low": 0.532,
          "close": 0.534,
          "volume": 9726.43,
          "close_time": 1774126799999,
          "quote_volume": 5191.87659,
          "trades": 39,
          "taker_buy_base": 5103.59,
          "taker_buy_quote": 2723.09721
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.534,
          "high": 0.534,
          "low": 0.531,
          "close": 0.531,
          "volume": 8130.99,
          "close_time": 1774130399999,
          "quote_volume": 4328.96989,
          "trades": 23,
          "taker_buy_base": 2187.2,
          "taker_buy_quote": 1164.26866
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.531,
          "high": 0.533,
          "low": 0.53,
          "close": 0.531,
          "volume": 16164.18,
          "close_time": 1774133999999,
          "quote_volume": 8587.31168,
          "trades": 25,
          "taker_buy_base": 7856.16,
          "taker_buy_quote": 4175.4177
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.531,
          "high": 0.531,
          "low": 0.513,
          "close": 0.516,
          "volume": 36597.05,
          "close_time": 1774137599999,
          "quote_volume": 19054.09023,
          "trades": 137,
          "taker_buy_base": 14294.12,
          "taker_buy_quote": 7423.45236
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.515,
          "high": 0.524,
          "low": 0.51,
          "close": 0.519,
          "volume": 47528.61,
          "close_time": 1774141199999,
          "quote_volume": 24706.74028,
          "trades": 158,
          "taker_buy_base": 23933.83,
          "taker_buy_quote": 12446.95245
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.518,
          "high": 0.521,
          "low": 0.516,
          "close": 0.519,
          "volume": 24683.6,
          "close_time": 1774144799999,
          "quote_volume": 12795.39428,
          "trades": 67,
          "taker_buy_base": 12691.79,
          "taker_buy_quote": 6585.18015
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.52,
          "high": 0.523,
          "low": 0.519,
          "close": 0.521,
          "volume": 17214.14,
          "close_time": 1774148399999,
          "quote_volume": 8963.18817,
          "trades": 52,
          "taker_buy_base": 6946.85,
          "taker_buy_quote": 3616.84294
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.52,
          "high": 0.524,
          "low": 0.52,
          "close": 0.521,
          "volume": 29493.43,
          "close_time": 1774151999999,
          "quote_volume": 15399.27133,
          "trades": 68,
          "taker_buy_base": 14270.86,
          "taker_buy_quote": 7451.70729
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.52,
          "high": 0.522,
          "low": 0.519,
          "close": 0.522,
          "volume": 19175.42,
          "close_time": 1774155599999,
          "quote_volume": 9988.78048,
          "trades": 54,
          "taker_buy_base": 10410.61,
          "taker_buy_quote": 5423.33635
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.523,
          "high": 0.523,
          "low": 0.52,
          "close": 0.52,
          "volume": 18003.97,
          "close_time": 1774159199999,
          "quote_volume": 9392.69205,
          "trades": 40,
          "taker_buy_base": 2362.38,
          "taker_buy_quote": 1234.69346
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.52,
          "high": 0.52,
          "low": 0.519,
          "close": 0.519,
          "volume": 13777.52,
          "close_time": 1774162799999,
          "quote_volume": 7161.10694,
          "trades": 27,
          "taker_buy_base": 5836.8,
          "taker_buy_quote": 3033.26013
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.52,
          "high": 0.52,
          "low": 0.516,
          "close": 0.516,
          "volume": 21552.83,
          "close_time": 1774166399999,
          "quote_volume": 11181.13558,
          "trades": 51,
          "taker_buy_base": 9157.94,
          "taker_buy_quote": 4754.56336
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.516,
          "high": 0.517,
          "low": 0.513,
          "close": 0.516,
          "volume": 40529.87,
          "close_time": 1774169999999,
          "quote_volume": 20865.90344,
          "trades": 100,
          "taker_buy_base": 21977.96,
          "taker_buy_quote": 11308.20161
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.517,
          "high": 0.517,
          "low": 0.516,
          "close": 0.516,
          "volume": 14873.57,
          "close_time": 1774173599999,
          "quote_volume": 7683.45044,
          "trades": 33,
          "taker_buy_base": 5110.5,
          "taker_buy_quote": 2639.90763
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.516,
          "high": 0.516,
          "low": 0.513,
          "close": 0.514,
          "volume": 34950.08,
          "close_time": 1774177199999,
          "quote_volume": 17984.94276,
          "trades": 77,
          "taker_buy_base": 14320.68,
          "taker_buy_quote": 7365.39071
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.514,
          "high": 0.515,
          "low": 0.513,
          "close": 0.513,
          "volume": 38848.46,
          "close_time": 1774180799999,
          "quote_volume": 19965.60721,
          "trades": 98,
          "taker_buy_base": 18911.35,
          "taker_buy_quote": 9722.12988
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.513,
          "high": 0.523,
          "low": 0.513,
          "close": 0.52,
          "volume": 32810.64,
          "close_time": 1774184399999,
          "quote_volume": 16944.18738,
          "trades": 63,
          "taker_buy_base": 19191.26,
          "taker_buy_quote": 9903.15531
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.52,
          "high": 0.522,
          "low": 0.519,
          "close": 0.519,
          "volume": 56643.88,
          "close_time": 1774187999999,
          "quote_volume": 29440.06199,
          "trades": 218,
          "taker_buy_base": 13827.85,
          "taker_buy_quote": 7184.42122
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.519,
          "high": 0.519,
          "low": 0.518,
          "close": 0.518,
          "volume": 17891.97,
          "close_time": 1774191599999,
          "quote_volume": 9280.16556,
          "trades": 42,
          "taker_buy_base": 6077.23,
          "taker_buy_quote": 3152.16281
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.518,
          "high": 0.518,
          "low": 0.515,
          "close": 0.516,
          "volume": 27208.93,
          "close_time": 1774195199999,
          "quote_volume": 14061.46192,
          "trades": 67,
          "taker_buy_base": 15050.99,
          "taker_buy_quote": 7774.05388
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.516,
          "high": 0.517,
          "low": 0.515,
          "close": 0.516,
          "volume": 13277.01,
          "close_time": 1774198799999,
          "quote_volume": 6847.20355,
          "trades": 35,
          "taker_buy_base": 8569.68,
          "taker_buy_quote": 4420.30664
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.515,
          "high": 0.516,
          "low": 0.513,
          "close": 0.514,
          "volume": 18305.3,
          "close_time": 1774202399999,
          "quote_volume": 9418.75912,
          "trades": 48,
          "taker_buy_base": 7864.65,
          "taker_buy_quote": 4044.36034
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.514,
          "high": 0.516,
          "low": 0.511,
          "close": 0.512,
          "volume": 31711.16,
          "close_time": 1774205999999,
          "quote_volume": 16275.50752,
          "trades": 101,
          "taker_buy_base": 16443.14,
          "taker_buy_quote": 8428.88095
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.512,
          "high": 0.513,
          "low": 0.509,
          "close": 0.511,
          "volume": 31212.96,
          "close_time": 1774209599999,
          "quote_volume": 15941.17013,
          "trades": 65,
          "taker_buy_base": 11058.81,
          "taker_buy_quote": 5650.14448
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.511,
          "high": 0.512,
          "low": 0.51,
          "close": 0.51,
          "volume": 26073.61,
          "close_time": 1774213199999,
          "quote_volume": 13323.75397,
          "trades": 64,
          "taker_buy_base": 16766.12,
          "taker_buy_quote": 8569.97661
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.51,
          "high": 0.51,
          "low": 0.502,
          "close": 0.507,
          "volume": 41044.12,
          "close_time": 1774216799999,
          "quote_volume": 20802.4845,
          "trades": 130,
          "taker_buy_base": 23863.11,
          "taker_buy_quote": 12095.55734
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.507,
          "high": 0.515,
          "low": 0.506,
          "close": 0.514,
          "volume": 24608.08,
          "close_time": 1774220399999,
          "quote_volume": 12568.84237,
          "trades": 72,
          "taker_buy_base": 15225.38,
          "taker_buy_quote": 7786.0079
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.514,
          "high": 0.546,
          "low": 0.512,
          "close": 0.538,
          "volume": 247372.52,
          "close_time": 1774223999999,
          "quote_volume": 130963.63892,
          "trades": 861,
          "taker_buy_base": 116212.56,
          "taker_buy_quote": 61339.01871
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.537,
          "high": 0.568,
          "low": 0.534,
          "close": 0.536,
          "volume": 212959.65,
          "close_time": 1774227599999,
          "quote_volume": 117234.52253,
          "trades": 798,
          "taker_buy_base": 132538.56,
          "taker_buy_quote": 72999.13173
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.539,
          "high": 0.545,
          "low": 0.527,
          "close": 0.537,
          "volume": 36826.26,
          "close_time": 1774231199999,
          "quote_volume": 19763.01899,
          "trades": 206,
          "taker_buy_base": 16474.28,
          "taker_buy_quote": 8843.91008
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.538,
          "high": 0.54,
          "low": 0.527,
          "close": 0.531,
          "volume": 41777.39,
          "close_time": 1774234799999,
          "quote_volume": 22258.32336,
          "trades": 168,
          "taker_buy_base": 13485.44,
          "taker_buy_quote": 7185.96937
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.531,
          "high": 0.533,
          "low": 0.528,
          "close": 0.529,
          "volume": 67521.8,
          "close_time": 1774238399999,
          "quote_volume": 35741.34077,
          "trades": 226,
          "taker_buy_base": 23910.83,
          "taker_buy_quote": 12664.99328
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.528,
          "high": 0.528,
          "low": 0.52,
          "close": 0.525,
          "volume": 44180.57,
          "close_time": 1774241999999,
          "quote_volume": 23080.31319,
          "trades": 121,
          "taker_buy_base": 28611.41,
          "taker_buy_quote": 14928.61864
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.525,
          "high": 0.528,
          "low": 0.523,
          "close": 0.525,
          "volume": 36819.25,
          "close_time": 1774245599999,
          "quote_volume": 19326.86319,
          "trades": 144,
          "taker_buy_base": 17252.91,
          "taker_buy_quote": 9051.79815
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.526,
          "high": 0.526,
          "low": 0.52,
          "close": 0.524,
          "volume": 27986.39,
          "close_time": 1774249199999,
          "quote_volume": 14630.92441,
          "trades": 110,
          "taker_buy_base": 16664.13,
          "taker_buy_quote": 8706.54541
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.524,
          "high": 0.527,
          "low": 0.52,
          "close": 0.526,
          "volume": 59719.82,
          "close_time": 1774252799999,
          "quote_volume": 31297.71514,
          "trades": 165,
          "taker_buy_base": 34657.07,
          "taker_buy_quote": 18149.86441
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.524,
          "high": 0.527,
          "low": 0.52,
          "close": 0.521,
          "volume": 32534.74,
          "close_time": 1774256399999,
          "quote_volume": 17067.30946,
          "trades": 90,
          "taker_buy_base": 13940.77,
          "taker_buy_quote": 7318.52218
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.521,
          "high": 0.521,
          "low": 0.511,
          "close": 0.517,
          "volume": 60105.08,
          "close_time": 1774259999999,
          "quote_volume": 31031.60556,
          "trades": 174,
          "taker_buy_base": 31427.64,
          "taker_buy_quote": 16222.8915
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.517,
          "high": 0.517,
          "low": 0.513,
          "close": 0.516,
          "volume": 32682.49,
          "close_time": 1774263599999,
          "quote_volume": 16858.08457,
          "trades": 100,
          "taker_buy_base": 15590.44,
          "taker_buy_quote": 8041.04986
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.516,
          "high": 0.533,
          "low": 0.514,
          "close": 0.529,
          "volume": 96842.03,
          "close_time": 1774267199999,
          "quote_volume": 51241.47959,
          "trades": 524,
          "taker_buy_base": 48344.64,
          "taker_buy_quote": 25595.24196
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.529,
          "high": 0.534,
          "low": 0.526,
          "close": 0.534,
          "volume": 77327.58,
          "close_time": 1774270799999,
          "quote_volume": 41009.69531,
          "trades": 277,
          "taker_buy_base": 42138.12,
          "taker_buy_quote": 22357.90855
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.534,
          "high": 0.535,
          "low": 0.528,
          "close": 0.532,
          "volume": 62081.1,
          "close_time": 1774274399999,
          "quote_volume": 33024.70595,
          "trades": 235,
          "taker_buy_base": 37855.17,
          "taker_buy_quote": 20136.99085
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.533,
          "high": 0.534,
          "low": 0.527,
          "close": 0.528,
          "volume": 59358.29,
          "close_time": 1774277999999,
          "quote_volume": 31421.0675,
          "trades": 257,
          "taker_buy_base": 30585.83,
          "taker_buy_quote": 16195.86441
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.53,
          "high": 0.534,
          "low": 0.528,
          "close": 0.53,
          "volume": 50375.76,
          "close_time": 1774281599999,
          "quote_volume": 26734.29815,
          "trades": 186,
          "taker_buy_base": 24194.5,
          "taker_buy_quote": 12833.11249
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.53,
          "high": 0.531,
          "low": 0.527,
          "close": 0.529,
          "volume": 36159.18,
          "close_time": 1774285199999,
          "quote_volume": 19126.88396,
          "trades": 88,
          "taker_buy_base": 19966.23,
          "taker_buy_quote": 10561.28003
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.528,
          "high": 0.531,
          "low": 0.527,
          "close": 0.53,
          "volume": 62460.45,
          "close_time": 1774288799999,
          "quote_volume": 33021.35927,
          "trades": 182,
          "taker_buy_base": 32017.32,
          "taker_buy_quote": 16934.81019
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.531,
          "high": 0.531,
          "low": 0.527,
          "close": 0.528,
          "volume": 40695.99,
          "close_time": 1774292399999,
          "quote_volume": 21499.05645,
          "trades": 128,
          "taker_buy_base": 27569.81,
          "taker_buy_quote": 14564.72584
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.528,
          "high": 0.528,
          "low": 0.522,
          "close": 0.523,
          "volume": 27369.76,
          "close_time": 1774295999999,
          "quote_volume": 14387.38039,
          "trades": 141,
          "taker_buy_base": 16218.2,
          "taker_buy_quote": 8525.29061
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.523,
          "high": 0.524,
          "low": 0.522,
          "close": 0.523,
          "volume": 38275.41,
          "close_time": 1774299599999,
          "quote_volume": 20021.42052,
          "trades": 77,
          "taker_buy_base": 8833.6,
          "taker_buy_quote": 4622.26118
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.524,
          "high": 0.528,
          "low": 0.524,
          "close": 0.526,
          "volume": 24298.15,
          "close_time": 1774303199999,
          "quote_volume": 12753.96061,
          "trades": 72,
          "taker_buy_base": 8049.74,
          "taker_buy_quote": 4225.74252
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.526,
          "high": 0.526,
          "low": 0.52,
          "close": 0.52,
          "volume": 48022.09,
          "close_time": 1774306799999,
          "quote_volume": 25118.57478,
          "trades": 146,
          "taker_buy_base": 25589.7,
          "taker_buy_quote": 13398.94735
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.52,
          "high": 0.52,
          "low": 0.515,
          "close": 0.517,
          "volume": 51224.18,
          "close_time": 1774310399999,
          "quote_volume": 26475.98692,
          "trades": 142,
          "taker_buy_base": 30213.27,
          "taker_buy_quote": 15619.06859
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.518,
          "high": 0.519,
          "low": 0.511,
          "close": 0.518,
          "volume": 65073.95,
          "close_time": 1774313999999,
          "quote_volume": 33534.15165,
          "trades": 296,
          "taker_buy_base": 30690.1,
          "taker_buy_quote": 15817.3619
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.517,
          "high": 0.519,
          "low": 0.516,
          "close": 0.519,
          "volume": 18392.84,
          "close_time": 1774317599999,
          "quote_volume": 9530.44668,
          "trades": 93,
          "taker_buy_base": 12494.53,
          "taker_buy_quote": 6473.42184
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.518,
          "high": 0.521,
          "low": 0.517,
          "close": 0.52,
          "volume": 25784.83,
          "close_time": 1774321199999,
          "quote_volume": 13367.1292,
          "trades": 91,
          "taker_buy_base": 11352.34,
          "taker_buy_quote": 5885.88132
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.52,
          "high": 0.523,
          "low": 0.52,
          "close": 0.522,
          "volume": 20419.06,
          "close_time": 1774324799999,
          "quote_volume": 10646.71668,
          "trades": 68,
          "taker_buy_base": 9573.98,
          "taker_buy_quote": 4991.5056
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.52,
          "high": 0.522,
          "low": 0.514,
          "close": 0.522,
          "volume": 53899.82,
          "close_time": 1774328399999,
          "quote_volume": 27857.48426,
          "trades": 250,
          "taker_buy_base": 27028.97,
          "taker_buy_quote": 13958.41803
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.523,
          "high": 0.531,
          "low": 0.521,
          "close": 0.525,
          "volume": 67350.33,
          "close_time": 1774331999999,
          "quote_volume": 35372.35058,
          "trades": 325,
          "taker_buy_base": 31808.19,
          "taker_buy_quote": 16718.11848
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.524,
          "high": 0.527,
          "low": 0.523,
          "close": 0.527,
          "volume": 41581.53,
          "close_time": 1774335599999,
          "quote_volume": 21893.30909,
          "trades": 126,
          "taker_buy_base": 28378.29,
          "taker_buy_quote": 14940.32269
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.527,
          "high": 0.53,
          "low": 0.525,
          "close": 0.53,
          "volume": 82302.77,
          "close_time": 1774339199999,
          "quote_volume": 43466.65022,
          "trades": 219,
          "taker_buy_base": 46010.85,
          "taker_buy_quote": 24311.99502
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.53,
          "high": 0.531,
          "low": 0.528,
          "close": 0.53,
          "volume": 27369.54,
          "close_time": 1774342799999,
          "quote_volume": 14504.22189,
          "trades": 97,
          "taker_buy_base": 9727.05,
          "taker_buy_quote": 5153.83964
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.529,
          "high": 0.529,
          "low": 0.525,
          "close": 0.526,
          "volume": 25974.07,
          "close_time": 1774346399999,
          "quote_volume": 13671.32118,
          "trades": 84,
          "taker_buy_base": 18130.66,
          "taker_buy_quote": 9536.29691
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.526,
          "high": 0.527,
          "low": 0.523,
          "close": 0.527,
          "volume": 50348.16,
          "close_time": 1774349999999,
          "quote_volume": 26427.43979,
          "trades": 107,
          "taker_buy_base": 28387.46,
          "taker_buy_quote": 14905.58108
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.526,
          "high": 0.529,
          "low": 0.522,
          "close": 0.523,
          "volume": 32205.77,
          "close_time": 1774353599999,
          "quote_volume": 16924.79802,
          "trades": 121,
          "taker_buy_base": 17758.57,
          "taker_buy_quote": 9334.54221
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.523,
          "high": 0.523,
          "low": 0.521,
          "close": 0.522,
          "volume": 41970.63,
          "close_time": 1774357199999,
          "quote_volume": 21929.47098,
          "trades": 109,
          "taker_buy_base": 23401.51,
          "taker_buy_quote": 12228.44943
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.522,
          "high": 0.523,
          "low": 0.519,
          "close": 0.521,
          "volume": 60964.64,
          "close_time": 1774360799999,
          "quote_volume": 31760.26587,
          "trades": 182,
          "taker_buy_base": 28590.73,
          "taker_buy_quote": 14894.12575
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.521,
          "high": 0.523,
          "low": 0.519,
          "close": 0.521,
          "volume": 58275.87,
          "close_time": 1774364399999,
          "quote_volume": 30381.39396,
          "trades": 159,
          "taker_buy_base": 30899.45,
          "taker_buy_quote": 16103.95455
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.522,
          "high": 0.523,
          "low": 0.52,
          "close": 0.522,
          "volume": 33707.99,
          "close_time": 1774367999999,
          "quote_volume": 17590.16813,
          "trades": 129,
          "taker_buy_base": 18335.57,
          "taker_buy_quote": 9566.70486
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.521,
          "high": 0.521,
          "low": 0.52,
          "close": 0.521,
          "volume": 54072.01,
          "close_time": 1774371599999,
          "quote_volume": 28151.68664,
          "trades": 127,
          "taker_buy_base": 27379.36,
          "taker_buy_quote": 14257.0446
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.521,
          "high": 0.521,
          "low": 0.517,
          "close": 0.518,
          "volume": 46426.03,
          "close_time": 1774375199999,
          "quote_volume": 24096.21572,
          "trades": 109,
          "taker_buy_base": 24097.24,
          "taker_buy_quote": 12506.64301
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.519,
          "high": 0.522,
          "low": 0.518,
          "close": 0.519,
          "volume": 18750.52,
          "close_time": 1774378799999,
          "quote_volume": 9750.86362,
          "trades": 62,
          "taker_buy_base": 7853.29,
          "taker_buy_quote": 4087.25207
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.519,
          "high": 0.52,
          "low": 0.519,
          "close": 0.519,
          "volume": 16152.45,
          "close_time": 1774382399999,
          "quote_volume": 8396.27129,
          "trades": 98,
          "taker_buy_base": 5448.09,
          "taker_buy_quote": 2831.03493
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.519,
          "high": 0.525,
          "low": 0.518,
          "close": 0.525,
          "volume": 19240.18,
          "close_time": 1774385999999,
          "quote_volume": 10042.33074,
          "trades": 73,
          "taker_buy_base": 10194.06,
          "taker_buy_quote": 5315.24138
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.525,
          "high": 0.526,
          "low": 0.523,
          "close": 0.526,
          "volume": 6495.62,
          "close_time": 1774389599999,
          "quote_volume": 3408.00392,
          "trades": 32,
          "taker_buy_base": 3043.31,
          "taker_buy_quote": 1596.069
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.526,
          "high": 0.526,
          "low": 0.522,
          "close": 0.525,
          "volume": 19398.52,
          "close_time": 1774393199999,
          "quote_volume": 10173.0903,
          "trades": 49,
          "taker_buy_base": 12072.07,
          "taker_buy_quote": 6327.28915
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.524,
          "high": 0.527,
          "low": 0.524,
          "close": 0.526,
          "volume": 12616.6,
          "close_time": 1774396799999,
          "quote_volume": 6638.66323,
          "trades": 40,
          "taker_buy_base": 8536.15,
          "taker_buy_quote": 4493.84268
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.527,
          "high": 0.527,
          "low": 0.523,
          "close": 0.524,
          "volume": 16088.02,
          "close_time": 1774400399999,
          "quote_volume": 8439.05396,
          "trades": 40,
          "taker_buy_base": 3855.37,
          "taker_buy_quote": 2025.95821
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.525,
          "high": 0.526,
          "low": 0.523,
          "close": 0.523,
          "volume": 6780.68,
          "close_time": 1774403999999,
          "quote_volume": 3557.06521,
          "trades": 34,
          "taker_buy_base": 2515.21,
          "taker_buy_quote": 1320.10679
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.522,
          "high": 0.525,
          "low": 0.521,
          "close": 0.523,
          "volume": 17522.39,
          "close_time": 1774407599999,
          "quote_volume": 9160.79717,
          "trades": 67,
          "taker_buy_base": 9383.75,
          "taker_buy_quote": 4909.62732
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.523,
          "high": 0.523,
          "low": 0.52,
          "close": 0.522,
          "volume": 19345.68,
          "close_time": 1774411199999,
          "quote_volume": 10092.08892,
          "trades": 100,
          "taker_buy_base": 9559.31,
          "taker_buy_quote": 4987.45434
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.522,
          "high": 0.522,
          "low": 0.519,
          "close": 0.521,
          "volume": 19761.65,
          "close_time": 1774414799999,
          "quote_volume": 10296.17276,
          "trades": 94,
          "taker_buy_base": 6682.22,
          "taker_buy_quote": 3480.54106
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.522,
          "high": 0.524,
          "low": 0.52,
          "close": 0.521,
          "volume": 28543.48,
          "close_time": 1774418399999,
          "quote_volume": 14890.10494,
          "trades": 157,
          "taker_buy_base": 19282.9,
          "taker_buy_quote": 10058.6908
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.52,
          "high": 0.522,
          "low": 0.52,
          "close": 0.52,
          "volume": 40596.45,
          "close_time": 1774421999999,
          "quote_volume": 21143.56967,
          "trades": 93,
          "taker_buy_base": 24018.51,
          "taker_buy_quote": 12509.01764
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.52,
          "high": 0.522,
          "low": 0.519,
          "close": 0.52,
          "volume": 31513.65,
          "close_time": 1774425599999,
          "quote_volume": 16405.97543,
          "trades": 72,
          "taker_buy_base": 7163.29,
          "taker_buy_quote": 3730.05359
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.52,
          "high": 0.523,
          "low": 0.519,
          "close": 0.519,
          "volume": 36110.18,
          "close_time": 1774429199999,
          "quote_volume": 18837.76382,
          "trades": 99,
          "taker_buy_base": 17252.75,
          "taker_buy_quote": 9003.28708
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.52,
          "high": 0.522,
          "low": 0.52,
          "close": 0.522,
          "volume": 17498.51,
          "close_time": 1774432799999,
          "quote_volume": 9125.10554,
          "trades": 39,
          "taker_buy_base": 8489.55,
          "taker_buy_quote": 4425.54235
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.522,
          "high": 0.522,
          "low": 0.52,
          "close": 0.52,
          "volume": 28439.85,
          "close_time": 1774436399999,
          "quote_volume": 14796.56906,
          "trades": 33,
          "taker_buy_base": 20292.25,
          "taker_buy_quote": 10553.03353
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.521,
          "high": 0.522,
          "low": 0.521,
          "close": 0.521,
          "volume": 21589.41,
          "close_time": 1774439999999,
          "quote_volume": 11265.48948,
          "trades": 59,
          "taker_buy_base": 10929.27,
          "taker_buy_quote": 5701.24947
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.522,
          "high": 0.523,
          "low": 0.519,
          "close": 0.523,
          "volume": 37384.69,
          "close_time": 1774443599999,
          "quote_volume": 19474.13081,
          "trades": 140,
          "taker_buy_base": 13743.41,
          "taker_buy_quote": 7157.70445
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.522,
          "high": 0.524,
          "low": 0.52,
          "close": 0.521,
          "volume": 38587.92,
          "close_time": 1774447199999,
          "quote_volume": 20145.54521,
          "trades": 276,
          "taker_buy_base": 17514.16,
          "taker_buy_quote": 9149.26142
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.521,
          "high": 0.522,
          "low": 0.519,
          "close": 0.522,
          "volume": 29786.45,
          "close_time": 1774450799999,
          "quote_volume": 15493.77068,
          "trades": 341,
          "taker_buy_base": 7664.13,
          "taker_buy_quote": 3990.32835
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.521,
          "high": 0.522,
          "low": 0.513,
          "close": 0.521,
          "volume": 41909.36,
          "close_time": 1774454399999,
          "quote_volume": 21731.8438,
          "trades": 299,
          "taker_buy_base": 14769.42,
          "taker_buy_quote": 7667.81357
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.521,
          "high": 0.522,
          "low": 0.518,
          "close": 0.519,
          "volume": 33000.83,
          "close_time": 1774457999999,
          "quote_volume": 17161.65226,
          "trades": 229,
          "taker_buy_base": 17339.54,
          "taker_buy_quote": 9019.58139
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.519,
          "high": 0.521,
          "low": 0.517,
          "close": 0.517,
          "volume": 33586.0,
          "close_time": 1774461599999,
          "quote_volume": 17404.52946,
          "trades": 84,
          "taker_buy_base": 13198.23,
          "taker_buy_quote": 6841.2913
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.517,
          "high": 0.52,
          "low": 0.517,
          "close": 0.519,
          "volume": 17725.33,
          "close_time": 1774465199999,
          "quote_volume": 9206.15295,
          "trades": 39,
          "taker_buy_base": 10322.48,
          "taker_buy_quote": 5359.63771
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.52,
          "high": 0.522,
          "low": 0.52,
          "close": 0.521,
          "volume": 19312.91,
          "close_time": 1774468799999,
          "quote_volume": 10059.86746,
          "trades": 245,
          "taker_buy_base": 4553.28,
          "taker_buy_quote": 2370.10023
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.521,
          "high": 0.522,
          "low": 0.521,
          "close": 0.521,
          "volume": 77293.5,
          "close_time": 1774472399999,
          "quote_volume": 40273.27459,
          "trades": 364,
          "taker_buy_base": 3361.09,
          "taker_buy_quote": 1754.48898
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.521,
          "high": 0.522,
          "low": 0.521,
          "close": 0.522,
          "volume": 16780.16,
          "close_time": 1774475999999,
          "quote_volume": 8756.82277,
          "trades": 40,
          "taker_buy_base": 5862.02,
          "taker_buy_quote": 3059.97444
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.522,
          "high": 0.526,
          "low": 0.522,
          "close": 0.525,
          "volume": 42224.39,
          "close_time": 1774479599999,
          "quote_volume": 22119.20738,
          "trades": 114,
          "taker_buy_base": 23416.34,
          "taker_buy_quote": 12273.1769
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.525,
          "high": 0.526,
          "low": 0.523,
          "close": 0.526,
          "volume": 45186.93,
          "close_time": 1774483199999,
          "quote_volume": 23729.87984,
          "trades": 113,
          "taker_buy_base": 26213.75,
          "taker_buy_quote": 13766.59215
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.526,
          "high": 0.526,
          "low": 0.519,
          "close": 0.521,
          "volume": 30301.14,
          "close_time": 1774486799999,
          "quote_volume": 15820.21026,
          "trades": 67,
          "taker_buy_base": 10233.28,
          "taker_buy_quote": 5337.79887
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.52,
          "high": 0.521,
          "low": 0.52,
          "close": 0.52,
          "volume": 18196.65,
          "close_time": 1774490399999,
          "quote_volume": 9471.25978,
          "trades": 44,
          "taker_buy_base": 7557.6,
          "taker_buy_quote": 3934.94128
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.522,
          "high": 0.523,
          "low": 0.515,
          "close": 0.517,
          "volume": 30753.12,
          "close_time": 1774493999999,
          "quote_volume": 15955.98341,
          "trades": 76,
          "taker_buy_base": 12931.04,
          "taker_buy_quote": 6705.69533
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.517,
          "high": 0.517,
          "low": 0.512,
          "close": 0.513,
          "volume": 10222.48,
          "close_time": 1774497599999,
          "quote_volume": 5256.32578,
          "trades": 38,
          "taker_buy_base": 4291.0,
          "taker_buy_quote": 2207.88922
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.512,
          "high": 0.512,
          "low": 0.508,
          "close": 0.509,
          "volume": 14296.72,
          "close_time": 1774501199999,
          "quote_volume": 7280.88871,
          "trades": 48,
          "taker_buy_base": 4356.36,
          "taker_buy_quote": 2217.81645
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.509,
          "high": 0.509,
          "low": 0.501,
          "close": 0.502,
          "volume": 117350.22,
          "close_time": 1774504799999,
          "quote_volume": 59436.42226,
          "trades": 99,
          "taker_buy_base": 95714.73,
          "taker_buy_quote": 48491.66759
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.502,
          "high": 0.504,
          "low": 0.495,
          "close": 0.497,
          "volume": 37826.7,
          "close_time": 1774508399999,
          "quote_volume": 18875.48851,
          "trades": 86,
          "taker_buy_base": 19671.25,
          "taker_buy_quote": 9818.65953
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.497,
          "high": 0.5,
          "low": 0.495,
          "close": 0.5,
          "volume": 32058.4,
          "close_time": 1774511999999,
          "quote_volume": 15954.59206,
          "trades": 80,
          "taker_buy_base": 17643.36,
          "taker_buy_quote": 8779.03573
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.5,
          "high": 0.5,
          "low": 0.497,
          "close": 0.5,
          "volume": 30776.84,
          "close_time": 1774515599999,
          "quote_volume": 15360.11439,
          "trades": 71,
          "taker_buy_base": 11469.05,
          "taker_buy_quote": 5722.61473
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.5,
          "high": 0.501,
          "low": 0.495,
          "close": 0.496,
          "volume": 42384.06,
          "close_time": 1774519199999,
          "quote_volume": 21087.02918,
          "trades": 88,
          "taker_buy_base": 15048.31,
          "taker_buy_quote": 7481.94872
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.496,
          "high": 0.496,
          "low": 0.493,
          "close": 0.495,
          "volume": 28760.91,
          "close_time": 1774522799999,
          "quote_volume": 14212.73623,
          "trades": 70,
          "taker_buy_base": 10939.35,
          "taker_buy_quote": 5407.03457
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.495,
          "high": 0.496,
          "low": 0.493,
          "close": 0.495,
          "volume": 39095.12,
          "close_time": 1774526399999,
          "quote_volume": 19352.65373,
          "trades": 92,
          "taker_buy_base": 11367.59,
          "taker_buy_quote": 5626.33841
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.494,
          "high": 0.499,
          "low": 0.494,
          "close": 0.499,
          "volume": 23150.74,
          "close_time": 1774529999999,
          "quote_volume": 11482.0503,
          "trades": 116,
          "taker_buy_base": 4783.97,
          "taker_buy_quote": 2374.81417
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.499,
          "high": 0.502,
          "low": 0.497,
          "close": 0.499,
          "volume": 20405.42,
          "close_time": 1774533599999,
          "quote_volume": 10183.52491,
          "trades": 83,
          "taker_buy_base": 12063.35,
          "taker_buy_quote": 6018.70376
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.5,
          "high": 0.5,
          "low": 0.497,
          "close": 0.498,
          "volume": 38612.17,
          "close_time": 1774537199999,
          "quote_volume": 19235.24351,
          "trades": 78,
          "taker_buy_base": 13630.23,
          "taker_buy_quote": 6794.95455
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.498,
          "high": 0.498,
          "low": 0.491,
          "close": 0.492,
          "volume": 40720.58,
          "close_time": 1774540799999,
          "quote_volume": 20132.22299,
          "trades": 85,
          "taker_buy_base": 20571.79,
          "taker_buy_quote": 10168.05584
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.493,
          "high": 0.496,
          "low": 0.493,
          "close": 0.494,
          "volume": 23299.79,
          "close_time": 1774544399999,
          "quote_volume": 11521.09638,
          "trades": 58,
          "taker_buy_base": 12800.25,
          "taker_buy_quote": 6327.73276
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.493,
          "high": 0.495,
          "low": 0.491,
          "close": 0.491,
          "volume": 12125.32,
          "close_time": 1774547999999,
          "quote_volume": 5987.17223,
          "trades": 31,
          "taker_buy_base": 6009.45,
          "taker_buy_quote": 2970.52176
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.491,
          "high": 0.491,
          "low": 0.483,
          "close": 0.485,
          "volume": 36107.8,
          "close_time": 1774551599999,
          "quote_volume": 17534.0736,
          "trades": 110,
          "taker_buy_base": 13784.2,
          "taker_buy_quote": 6684.36274
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.485,
          "high": 0.485,
          "low": 0.48,
          "close": 0.481,
          "volume": 16510.83,
          "close_time": 1774555199999,
          "quote_volume": 7971.93248,
          "trades": 47,
          "taker_buy_base": 10995.54,
          "taker_buy_quote": 5309.09392
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.482,
          "high": 0.489,
          "low": 0.48,
          "close": 0.487,
          "volume": 56037.74,
          "close_time": 1774558799999,
          "quote_volume": 27265.12007,
          "trades": 138,
          "taker_buy_base": 22556.98,
          "taker_buy_quote": 10976.13629
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.486,
          "high": 0.489,
          "low": 0.486,
          "close": 0.487,
          "volume": 15256.28,
          "close_time": 1774562399999,
          "quote_volume": 7429.2178,
          "trades": 28,
          "taker_buy_base": 5087.38,
          "taker_buy_quote": 2479.24162
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.487,
          "high": 0.49,
          "low": 0.487,
          "close": 0.489,
          "volume": 3439.3,
          "close_time": 1774565999999,
          "quote_volume": 1679.58129,
          "trades": 17,
          "taker_buy_base": 1530.59,
          "taker_buy_quote": 749.9891
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.49,
          "high": 0.49,
          "low": 0.487,
          "close": 0.488,
          "volume": 21040.92,
          "close_time": 1774569599999,
          "quote_volume": 10288.78615,
          "trades": 74,
          "taker_buy_base": 15675.75,
          "taker_buy_quote": 7670.80254
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.488,
          "high": 0.49,
          "low": 0.486,
          "close": 0.489,
          "volume": 15066.13,
          "close_time": 1774573199999,
          "quote_volume": 7353.18209,
          "trades": 45,
          "taker_buy_base": 5944.42,
          "taker_buy_quote": 2906.30466
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.489,
          "high": 0.491,
          "low": 0.489,
          "close": 0.49,
          "volume": 12642.01,
          "close_time": 1774576799999,
          "quote_volume": 6194.23327,
          "trades": 39,
          "taker_buy_base": 5823.1,
          "taker_buy_quote": 2853.75333
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.489,
          "high": 0.49,
          "low": 0.484,
          "close": 0.484,
          "volume": 19127.55,
          "close_time": 1774580399999,
          "quote_volume": 9320.32211,
          "trades": 50,
          "taker_buy_base": 3551.55,
          "taker_buy_quote": 1723.55459
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.483,
          "high": 0.484,
          "low": 0.48,
          "close": 0.482,
          "volume": 14304.45,
          "close_time": 1774583999999,
          "quote_volume": 6888.44078,
          "trades": 56,
          "taker_buy_base": 6540.95,
          "taker_buy_quote": 3150.26091
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.481,
          "high": 0.481,
          "low": 0.476,
          "close": 0.478,
          "volume": 20626.42,
          "close_time": 1774587599999,
          "quote_volume": 9865.40091,
          "trades": 51,
          "taker_buy_base": 4014.11,
          "taker_buy_quote": 1920.36738
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.479,
          "high": 0.48,
          "low": 0.478,
          "close": 0.478,
          "volume": 7152.62,
          "close_time": 1774591199999,
          "quote_volume": 3431.69206,
          "trades": 32,
          "taker_buy_base": 2862.34,
          "taker_buy_quote": 1373.04022
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.478,
          "high": 0.48,
          "low": 0.477,
          "close": 0.48,
          "volume": 32196.82,
          "close_time": 1774594799999,
          "quote_volume": 15404.6347,
          "trades": 88,
          "taker_buy_base": 16725.08,
          "taker_buy_quote": 8006.47289
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.48,
          "high": 0.481,
          "low": 0.479,
          "close": 0.479,
          "volume": 7279.11,
          "close_time": 1774598399999,
          "quote_volume": 3490.89284,
          "trades": 20,
          "taker_buy_base": 2807.49,
          "taker_buy_quote": 1346.56687
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.479,
          "high": 0.481,
          "low": 0.475,
          "close": 0.479,
          "volume": 27785.04,
          "close_time": 1774601999999,
          "quote_volume": 13294.32041,
          "trades": 73,
          "taker_buy_base": 10806.39,
          "taker_buy_quote": 5173.44786
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.478,
          "high": 0.478,
          "low": 0.474,
          "close": 0.476,
          "volume": 19837.92,
          "close_time": 1774605599999,
          "quote_volume": 9452.85302,
          "trades": 53,
          "taker_buy_base": 7101.59,
          "taker_buy_quote": 3381.19379
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.476,
          "high": 0.478,
          "low": 0.466,
          "close": 0.466,
          "volume": 41962.13,
          "close_time": 1774609199999,
          "quote_volume": 19898.82275,
          "trades": 132,
          "taker_buy_base": 12495.46,
          "taker_buy_quote": 5927.83054
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.467,
          "high": 0.469,
          "low": 0.464,
          "close": 0.467,
          "volume": 27364.09,
          "close_time": 1774612799999,
          "quote_volume": 12780.26327,
          "trades": 111,
          "taker_buy_base": 15571.92,
          "taker_buy_quote": 7276.35358
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.467,
          "high": 0.467,
          "low": 0.464,
          "close": 0.464,
          "volume": 38055.07,
          "close_time": 1774616399999,
          "quote_volume": 17684.74525,
          "trades": 71,
          "taker_buy_base": 16033.13,
          "taker_buy_quote": 7448.45883
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.466,
          "high": 0.466,
          "low": 0.461,
          "close": 0.461,
          "volume": 38206.65,
          "close_time": 1774619999999,
          "quote_volume": 17672.6534,
          "trades": 78,
          "taker_buy_base": 18136.1,
          "taker_buy_quote": 8396.96649
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.462,
          "high": 0.465,
          "low": 0.461,
          "close": 0.464,
          "volume": 32597.01,
          "close_time": 1774623599999,
          "quote_volume": 15090.05963,
          "trades": 69,
          "taker_buy_base": 16462.76,
          "taker_buy_quote": 7617.30725
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.464,
          "high": 0.466,
          "low": 0.462,
          "close": 0.464,
          "volume": 34210.42,
          "close_time": 1774627199999,
          "quote_volume": 15885.07583,
          "trades": 90,
          "taker_buy_base": 15568.75,
          "taker_buy_quote": 7229.34468
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.464,
          "high": 0.467,
          "low": 0.463,
          "close": 0.467,
          "volume": 20951.79,
          "close_time": 1774630799999,
          "quote_volume": 9732.3225,
          "trades": 54,
          "taker_buy_base": 10396.04,
          "taker_buy_quote": 4831.87635
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.465,
          "high": 0.467,
          "low": 0.464,
          "close": 0.465,
          "volume": 19432.17,
          "close_time": 1774634399999,
          "quote_volume": 9055.35479,
          "trades": 47,
          "taker_buy_base": 12990.32,
          "taker_buy_quote": 6053.87547
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.466,
          "high": 0.468,
          "low": 0.465,
          "close": 0.468,
          "volume": 23890.96,
          "close_time": 1774637999999,
          "quote_volume": 11149.45543,
          "trades": 68,
          "taker_buy_base": 8706.27,
          "taker_buy_quote": 4060.34835
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.468,
          "high": 0.473,
          "low": 0.468,
          "close": 0.472,
          "volume": 25044.4,
          "close_time": 1774641599999,
          "quote_volume": 11798.91314,
          "trades": 53,
          "taker_buy_base": 8161.35,
          "taker_buy_quote": 3840.62497
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.471,
          "high": 0.471,
          "low": 0.469,
          "close": 0.471,
          "volume": 9502.47,
          "close_time": 1774645199999,
          "quote_volume": 4460.72662,
          "trades": 39,
          "taker_buy_base": 5885.14,
          "taker_buy_quote": 2762.19313
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.472,
          "high": 0.472,
          "low": 0.47,
          "close": 0.47,
          "volume": 7664.33,
          "close_time": 1774648799999,
          "quote_volume": 3617.08919,
          "trades": 31,
          "taker_buy_base": 4025.85,
          "taker_buy_quote": 1900.0392
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.469,
          "high": 0.469,
          "low": 0.468,
          "close": 0.469,
          "volume": 136.83,
          "close_time": 1774652399999,
          "quote_volume": 64.15327,
          "trades": 4,
          "taker_buy_base": 40.0,
          "taker_buy_quote": 18.76
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.469,
          "high": 0.47,
          "low": 0.468,
          "close": 0.469,
          "volume": 7905.74,
          "close_time": 1774655999999,
          "quote_volume": 3709.06647,
          "trades": 21,
          "taker_buy_base": 6188.65,
          "taker_buy_quote": 2903.76441
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.469,
          "high": 0.469,
          "low": 0.465,
          "close": 0.465,
          "volume": 14152.08,
          "close_time": 1774659599999,
          "quote_volume": 6588.85177,
          "trades": 33,
          "taker_buy_base": 6533.9,
          "taker_buy_quote": 3041.28638
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.465,
          "high": 0.465,
          "low": 0.461,
          "close": 0.464,
          "volume": 18086.89,
          "close_time": 1774663199999,
          "quote_volume": 8390.32842,
          "trades": 49,
          "taker_buy_base": 5453.99,
          "taker_buy_quote": 2531.2799
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.464,
          "high": 0.466,
          "low": 0.463,
          "close": 0.465,
          "volume": 6769.42,
          "close_time": 1774666799999,
          "quote_volume": 3142.83091,
          "trades": 26,
          "taker_buy_base": 1843.26,
          "taker_buy_quote": 857.05144
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.466,
          "high": 0.466,
          "low": 0.463,
          "close": 0.464,
          "volume": 7591.32,
          "close_time": 1774670399999,
          "quote_volume": 3526.35484,
          "trades": 22,
          "taker_buy_base": 1486.66,
          "taker_buy_quote": 689.81024
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.463,
          "high": 0.466,
          "low": 0.463,
          "close": 0.464,
          "volume": 5392.28,
          "close_time": 1774673999999,
          "quote_volume": 2506.06319,
          "trades": 49,
          "taker_buy_base": 2800.57,
          "taker_buy_quote": 1301.46715
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.464,
          "high": 0.467,
          "low": 0.464,
          "close": 0.466,
          "volume": 9050.12,
          "close_time": 1774677599999,
          "quote_volume": 4219.41895,
          "trades": 25,
          "taker_buy_base": 3275.87,
          "taker_buy_quote": 1526.55542
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.467,
          "high": 0.471,
          "low": 0.467,
          "close": 0.471,
          "volume": 12027.76,
          "close_time": 1774681199999,
          "quote_volume": 5648.55466,
          "trades": 24,
          "taker_buy_base": 7237.55,
          "taker_buy_quote": 3397.40282
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.472,
          "high": 0.474,
          "low": 0.472,
          "close": 0.474,
          "volume": 4513.6,
          "close_time": 1774684799999,
          "quote_volume": 2134.27695,
          "trades": 23,
          "taker_buy_base": 4003.52,
          "taker_buy_quote": 1893.11322
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.475,
          "high": 0.477,
          "low": 0.475,
          "close": 0.476,
          "volume": 18114.16,
          "close_time": 1774688399999,
          "quote_volume": 8616.97532,
          "trades": 55,
          "taker_buy_base": 2369.15,
          "taker_buy_quote": 1125.43676
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.475,
          "high": 0.475,
          "low": 0.473,
          "close": 0.473,
          "volume": 17818.11,
          "close_time": 1774691999999,
          "quote_volume": 8445.75254,
          "trades": 50,
          "taker_buy_base": 4229.65,
          "taker_buy_quote": 2004.8541
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.473,
          "high": 0.474,
          "low": 0.472,
          "close": 0.472,
          "volume": 12617.59,
          "close_time": 1774695599999,
          "quote_volume": 5979.00107,
          "trades": 35,
          "taker_buy_base": 7432.37,
          "taker_buy_quote": 3522.15613
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.473,
          "high": 0.476,
          "low": 0.473,
          "close": 0.476,
          "volume": 15568.22,
          "close_time": 1774699199999,
          "quote_volume": 7393.07471,
          "trades": 33,
          "taker_buy_base": 4401.39,
          "taker_buy_quote": 2089.86504
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.478,
          "high": 0.523,
          "low": 0.478,
          "close": 0.489,
          "volume": 323519.07,
          "close_time": 1774702799999,
          "quote_volume": 162964.74007,
          "trades": 1293,
          "taker_buy_base": 166181.88,
          "taker_buy_quote": 83679.59653
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.488,
          "high": 0.493,
          "low": 0.481,
          "close": 0.487,
          "volume": 89149.21,
          "close_time": 1774706399999,
          "quote_volume": 43285.29483,
          "trades": 252,
          "taker_buy_base": 33839.42,
          "taker_buy_quote": 16428.64436
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.487,
          "high": 0.491,
          "low": 0.485,
          "close": 0.489,
          "volume": 15982.16,
          "close_time": 1774709999999,
          "quote_volume": 7780.75452,
          "trades": 78,
          "taker_buy_base": 8176.54,
          "taker_buy_quote": 3982.37273
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.49,
          "high": 0.499,
          "low": 0.49,
          "close": 0.494,
          "volume": 43861.15,
          "close_time": 1774713599999,
          "quote_volume": 21683.38254,
          "trades": 93,
          "taker_buy_base": 19753.92,
          "taker_buy_quote": 9766.1528
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.493,
          "high": 0.5,
          "low": 0.493,
          "close": 0.496,
          "volume": 34821.62,
          "close_time": 1774717199999,
          "quote_volume": 17318.71298,
          "trades": 95,
          "taker_buy_base": 11597.85,
          "taker_buy_quote": 5764.30557
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.494,
          "high": 0.494,
          "low": 0.488,
          "close": 0.491,
          "volume": 19213.92,
          "close_time": 1774720799999,
          "quote_volume": 9422.10801,
          "trades": 66,
          "taker_buy_base": 11984.28,
          "taker_buy_quote": 5879.90661
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.491,
          "high": 0.494,
          "low": 0.491,
          "close": 0.492,
          "volume": 24002.6,
          "close_time": 1774724399999,
          "quote_volume": 11814.92004,
          "trades": 62,
          "taker_buy_base": 11907.01,
          "taker_buy_quote": 5864.86804
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.491,
          "high": 0.493,
          "low": 0.489,
          "close": 0.489,
          "volume": 23981.59,
          "close_time": 1774727999999,
          "quote_volume": 11773.39023,
          "trades": 53,
          "taker_buy_base": 10216.15,
          "taker_buy_quote": 5019.57124
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.489,
          "high": 0.489,
          "low": 0.485,
          "close": 0.486,
          "volume": 32371.64,
          "close_time": 1774731599999,
          "quote_volume": 15759.98047,
          "trades": 85,
          "taker_buy_base": 16586.59,
          "taker_buy_quote": 8081.27952
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.486,
          "high": 0.486,
          "low": 0.483,
          "close": 0.483,
          "volume": 8584.83,
          "close_time": 1774735199999,
          "quote_volume": 4166.8781,
          "trades": 31,
          "taker_buy_base": 4765.42,
          "taker_buy_quote": 2310.89505
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.483,
          "high": 0.485,
          "low": 0.483,
          "close": 0.484,
          "volume": 4945.64,
          "close_time": 1774738799999,
          "quote_volume": 2397.72868,
          "trades": 15,
          "taker_buy_base": 2038.36,
          "taker_buy_quote": 988.6046
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.484,
          "high": 0.484,
          "low": 0.478,
          "close": 0.48,
          "volume": 21244.45,
          "close_time": 1774742399999,
          "quote_volume": 10225.00147,
          "trades": 65,
          "taker_buy_base": 6038.15,
          "taker_buy_quote": 2900.32091
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.48,
          "high": 0.48,
          "low": 0.47,
          "close": 0.471,
          "volume": 43328.9,
          "close_time": 1774745999999,
          "quote_volume": 20508.72196,
          "trades": 99,
          "taker_buy_base": 15103.2,
          "taker_buy_quote": 7135.45262
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.472,
          "high": 0.473,
          "low": 0.47,
          "close": 0.473,
          "volume": 26805.28,
          "close_time": 1774749599999,
          "quote_volume": 12655.9592,
          "trades": 61,
          "taker_buy_base": 8672.75,
          "taker_buy_quote": 4093.50489
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.473,
          "high": 0.474,
          "low": 0.471,
          "close": 0.474,
          "volume": 22977.48,
          "close_time": 1774753199999,
          "quote_volume": 10857.81237,
          "trades": 53,
          "taker_buy_base": 10553.77,
          "taker_buy_quote": 4987.49606
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.473,
          "high": 0.474,
          "low": 0.471,
          "close": 0.474,
          "volume": 26361.4,
          "close_time": 1774756799999,
          "quote_volume": 12468.48788,
          "trades": 66,
          "taker_buy_base": 9260.23,
          "taker_buy_quote": 4382.59294
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.473,
          "high": 0.473,
          "low": 0.471,
          "close": 0.472,
          "volume": 15944.66,
          "close_time": 1774760399999,
          "quote_volume": 7527.10965,
          "trades": 50,
          "taker_buy_base": 8015.61,
          "taker_buy_quote": 3784.44656
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.472,
          "high": 0.474,
          "low": 0.472,
          "close": 0.474,
          "volume": 11178.05,
          "close_time": 1774763999999,
          "quote_volume": 5286.70229,
          "trades": 30,
          "taker_buy_base": 3762.62,
          "taker_buy_quote": 1779.60006
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.474,
          "high": 0.476,
          "low": 0.472,
          "close": 0.473,
          "volume": 6978.88,
          "close_time": 1774767599999,
          "quote_volume": 3309.30756,
          "trades": 27,
          "taker_buy_base": 2843.12,
          "taker_buy_quote": 1345.77221
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.473,
          "high": 0.474,
          "low": 0.472,
          "close": 0.474,
          "volume": 8633.47,
          "close_time": 1774771199999,
          "quote_volume": 4085.07763,
          "trades": 45,
          "taker_buy_base": 4410.07,
          "taker_buy_quote": 2087.46471
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.471,
          "high": 0.474,
          "low": 0.471,
          "close": 0.472,
          "volume": 10170.19,
          "close_time": 1774774799999,
          "quote_volume": 4804.667,
          "trades": 36,
          "taker_buy_base": 4572.96,
          "taker_buy_quote": 2162.92588
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.472,
          "high": 0.475,
          "low": 0.472,
          "close": 0.474,
          "volume": 13334.74,
          "close_time": 1774778399999,
          "quote_volume": 6317.78623,
          "trades": 36,
          "taker_buy_base": 8021.75,
          "taker_buy_quote": 3800.08318
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.475,
          "high": 0.475,
          "low": 0.469,
          "close": 0.471,
          "volume": 12141.94,
          "close_time": 1774781999999,
          "quote_volume": 5730.65656,
          "trades": 44,
          "taker_buy_base": 7470.3,
          "taker_buy_quote": 3528.93082
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.472,
          "high": 0.473,
          "low": 0.472,
          "close": 0.473,
          "volume": 12950.6,
          "close_time": 1774785599999,
          "quote_volume": 6116.83717,
          "trades": 38,
          "taker_buy_base": 4979.89,
          "taker_buy_quote": 2351.31264
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.472,
          "high": 0.473,
          "low": 0.469,
          "close": 0.47,
          "volume": 19193.25,
          "close_time": 1774789199999,
          "quote_volume": 9038.04233,
          "trades": 37,
          "taker_buy_base": 6491.6,
          "taker_buy_quote": 3058.21755
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.47,
          "high": 0.47,
          "low": 0.466,
          "close": 0.468,
          "volume": 11184.34,
          "close_time": 1774792799999,
          "quote_volume": 5239.30515,
          "trades": 29,
          "taker_buy_base": 6211.84,
          "taker_buy_quote": 2908.75233
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.468,
          "high": 0.47,
          "low": 0.468,
          "close": 0.468,
          "volume": 10236.36,
          "close_time": 1774796399999,
          "quote_volume": 4800.94733,
          "trades": 35,
          "taker_buy_base": 8200.16,
          "taker_buy_quote": 3846.24075
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.469,
          "high": 0.469,
          "low": 0.467,
          "close": 0.469,
          "volume": 10804.72,
          "close_time": 1774799999999,
          "quote_volume": 5064.48773,
          "trades": 44,
          "taker_buy_base": 6441.06,
          "taker_buy_quote": 3018.89717
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.469,
          "high": 0.47,
          "low": 0.468,
          "close": 0.468,
          "volume": 6213.86,
          "close_time": 1774803599999,
          "quote_volume": 2912.38848,
          "trades": 18,
          "taker_buy_base": 3845.74,
          "taker_buy_quote": 1801.84671
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.469,
          "high": 0.47,
          "low": 0.467,
          "close": 0.47,
          "volume": 5916.57,
          "close_time": 1774807199999,
          "quote_volume": 2771.06034,
          "trades": 20,
          "taker_buy_base": 2241.97,
          "taker_buy_quote": 1051.43784
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.471,
          "high": 0.471,
          "low": 0.47,
          "close": 0.471,
          "volume": 8325.65,
          "close_time": 1774810799999,
          "quote_volume": 3918.5115,
          "trades": 15,
          "taker_buy_base": 5249.82,
          "taker_buy_quote": 2472.66522
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.471,
          "high": 0.471,
          "low": 0.469,
          "close": 0.469,
          "volume": 7960.68,
          "close_time": 1774814399999,
          "quote_volume": 3743.45953,
          "trades": 12,
          "taker_buy_base": 1876.32,
          "taker_buy_quote": 879.99408
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.469,
          "high": 0.472,
          "low": 0.469,
          "close": 0.47,
          "volume": 8369.33,
          "close_time": 1774817999999,
          "quote_volume": 3941.22881,
          "trades": 20,
          "taker_buy_base": 6405.31,
          "taker_buy_quote": 3014.80796
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.471,
          "high": 0.473,
          "low": 0.471,
          "close": 0.473,
          "volume": 13496.48,
          "close_time": 1774821599999,
          "quote_volume": 6377.7383,
          "trades": 22,
          "taker_buy_base": 7439.25,
          "taker_buy_quote": 3518.76525
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.472,
          "high": 0.475,
          "low": 0.46,
          "close": 0.466,
          "volume": 82602.49,
          "close_time": 1774825199999,
          "quote_volume": 38920.28815,
          "trades": 85,
          "taker_buy_base": 63206.39,
          "taker_buy_quote": 29811.32909
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.468,
          "high": 0.47,
          "low": 0.467,
          "close": 0.469,
          "volume": 23017.13,
          "close_time": 1774828799999,
          "quote_volume": 10783.64635,
          "trades": 43,
          "taker_buy_base": 10383.56,
          "taker_buy_quote": 4862.24067
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.468,
          "high": 0.477,
          "low": 0.468,
          "close": 0.472,
          "volume": 24838.86,
          "close_time": 1774832399999,
          "quote_volume": 11711.73381,
          "trades": 64,
          "taker_buy_base": 15096.42,
          "taker_buy_quote": 7119.85461
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.472,
          "high": 0.48,
          "low": 0.472,
          "close": 0.48,
          "volume": 17275.14,
          "close_time": 1774835999999,
          "quote_volume": 8247.45166,
          "trades": 76,
          "taker_buy_base": 9812.06,
          "taker_buy_quote": 4691.27651
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.48,
          "high": 0.481,
          "low": 0.477,
          "close": 0.479,
          "volume": 13856.13,
          "close_time": 1774839599999,
          "quote_volume": 6626.53776,
          "trades": 51,
          "taker_buy_base": 4604.73,
          "taker_buy_quote": 2199.24832
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.479,
          "high": 0.479,
          "low": 0.476,
          "close": 0.478,
          "volume": 11152.81,
          "close_time": 1774843199999,
          "quote_volume": 5331.14269,
          "trades": 38,
          "taker_buy_base": 4750.12,
          "taker_buy_quote": 2273.00499
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.478,
          "high": 0.48,
          "low": 0.477,
          "close": 0.478,
          "volume": 25915.69,
          "close_time": 1774846799999,
          "quote_volume": 12405.64523,
          "trades": 80,
          "taker_buy_base": 13503.81,
          "taker_buy_quote": 6467.11748
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.478,
          "high": 0.48,
          "low": 0.478,
          "close": 0.478,
          "volume": 21976.34,
          "close_time": 1774850399999,
          "quote_volume": 10526.37476,
          "trades": 71,
          "taker_buy_base": 9032.53,
          "taker_buy_quote": 4328.75356
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.478,
          "high": 0.48,
          "low": 0.477,
          "close": 0.478,
          "volume": 15695.3,
          "close_time": 1774853999999,
          "quote_volume": 7508.23113,
          "trades": 41,
          "taker_buy_base": 12809.4,
          "taker_buy_quote": 6128.7902
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.479,
          "high": 0.481,
          "low": 0.478,
          "close": 0.48,
          "volume": 5926.17,
          "close_time": 1774857599999,
          "quote_volume": 2843.07401,
          "trades": 22,
          "taker_buy_base": 5570.82,
          "taker_buy_quote": 2672.60508
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.481,
          "high": 0.484,
          "low": 0.481,
          "close": 0.481,
          "volume": 20496.09,
          "close_time": 1774861199999,
          "quote_volume": 9899.30366,
          "trades": 66,
          "taker_buy_base": 8070.6,
          "taker_buy_quote": 3897.00716
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.482,
          "high": 0.482,
          "low": 0.479,
          "close": 0.479,
          "volume": 10057.69,
          "close_time": 1774864799999,
          "quote_volume": 4833.22598,
          "trades": 34,
          "taker_buy_base": 6109.28,
          "taker_buy_quote": 2935.96187
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.479,
          "high": 0.483,
          "low": 0.478,
          "close": 0.482,
          "volume": 13442.49,
          "close_time": 1774868399999,
          "quote_volume": 6448.46442,
          "trades": 47,
          "taker_buy_base": 8530.66,
          "taker_buy_quote": 4093.68095
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.482,
          "high": 0.484,
          "low": 0.482,
          "close": 0.482,
          "volume": 18778.02,
          "close_time": 1774871999999,
          "quote_volume": 9069.71936,
          "trades": 61,
          "taker_buy_base": 10801.15,
          "taker_buy_quote": 5219.53209
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.482,
          "high": 0.485,
          "low": 0.482,
          "close": 0.485,
          "volume": 25303.94,
          "close_time": 1774875599999,
          "quote_volume": 12240.76136,
          "trades": 69,
          "taker_buy_base": 7968.69,
          "taker_buy_quote": 3851.72353
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.485,
          "high": 0.486,
          "low": 0.481,
          "close": 0.482,
          "volume": 13533.01,
          "close_time": 1774879199999,
          "quote_volume": 6551.18042,
          "trades": 42,
          "taker_buy_base": 3763.77,
          "taker_buy_quote": 1818.70619
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.483,
          "high": 0.487,
          "low": 0.483,
          "close": 0.485,
          "volume": 36878.97,
          "close_time": 1774882799999,
          "quote_volume": 17857.04076,
          "trades": 85,
          "taker_buy_base": 16944.59,
          "taker_buy_quote": 8214.84077
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.485,
          "high": 0.485,
          "low": 0.482,
          "close": 0.483,
          "volume": 18369.15,
          "close_time": 1774886399999,
          "quote_volume": 8881.38368,
          "trades": 46,
          "taker_buy_base": 9417.19,
          "taker_buy_quote": 4550.86013
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.483,
          "high": 0.484,
          "low": 0.481,
          "close": 0.481,
          "volume": 9276.2,
          "close_time": 1774889999999,
          "quote_volume": 4477.08879,
          "trades": 39,
          "taker_buy_base": 3800.54,
          "taker_buy_quote": 1834.04494
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.482,
          "high": 0.482,
          "low": 0.479,
          "close": 0.482,
          "volume": 15095.82,
          "close_time": 1774893599999,
          "quote_volume": 7272.06119,
          "trades": 43,
          "taker_buy_base": 7842.31,
          "taker_buy_quote": 3779.71988
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.48,
          "high": 0.48,
          "low": 0.476,
          "close": 0.476,
          "volume": 9791.03,
          "close_time": 1774897199999,
          "quote_volume": 4677.23411,
          "trades": 32,
          "taker_buy_base": 4049.81,
          "taker_buy_quote": 1937.20695
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.476,
          "high": 0.477,
          "low": 0.474,
          "close": 0.477,
          "volume": 4010.39,
          "close_time": 1774900799999,
          "quote_volume": 1905.26795,
          "trades": 19,
          "taker_buy_base": 1570.6,
          "taker_buy_quote": 746.53104
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.477,
          "high": 0.489,
          "low": 0.477,
          "close": 0.489,
          "volume": 82635.02,
          "close_time": 1774904399999,
          "quote_volume": 40033.04669,
          "trades": 236,
          "taker_buy_base": 43810.93,
          "taker_buy_quote": 21216.81894
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.489,
          "high": 0.49,
          "low": 0.484,
          "close": 0.488,
          "volume": 32974.53,
          "close_time": 1774907999999,
          "quote_volume": 16057.71609,
          "trades": 87,
          "taker_buy_base": 17763.61,
          "taker_buy_quote": 8646.75428
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.488,
          "high": 0.489,
          "low": 0.486,
          "close": 0.489,
          "volume": 16638.57,
          "close_time": 1774911599999,
          "quote_volume": 8112.9262,
          "trades": 42,
          "taker_buy_base": 9882.46,
          "taker_buy_quote": 4817.12263
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.489,
          "high": 0.49,
          "low": 0.488,
          "close": 0.49,
          "volume": 11916.03,
          "close_time": 1774915199999,
          "quote_volume": 5827.7161,
          "trades": 22,
          "taker_buy_base": 743.89,
          "taker_buy_quote": 364.1686
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.488,
          "high": 0.488,
          "low": 0.484,
          "close": 0.485,
          "volume": 30864.33,
          "close_time": 1774918799999,
          "quote_volume": 15032.26584,
          "trades": 59,
          "taker_buy_base": 13420.85,
          "taker_buy_quote": 6541.70558
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.485,
          "high": 0.493,
          "low": 0.483,
          "close": 0.491,
          "volume": 44398.42,
          "close_time": 1774922399999,
          "quote_volume": 21706.08426,
          "trades": 108,
          "taker_buy_base": 17928.37,
          "taker_buy_quote": 8777.13845
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.492,
          "high": 0.493,
          "low": 0.486,
          "close": 0.487,
          "volume": 17500.51,
          "close_time": 1774925999999,
          "quote_volume": 8577.82845,
          "trades": 48,
          "taker_buy_base": 8836.37,
          "taker_buy_quote": 4337.21319
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.485,
          "high": 0.487,
          "low": 0.485,
          "close": 0.485,
          "volume": 8353.86,
          "close_time": 1774929599999,
          "quote_volume": 4051.77498,
          "trades": 28,
          "taker_buy_base": 2476.74,
          "taker_buy_quote": 1201.32486
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.486,
          "high": 0.487,
          "low": 0.485,
          "close": 0.485,
          "volume": 12525.79,
          "close_time": 1774933199999,
          "quote_volume": 6085.11157,
          "trades": 30,
          "taker_buy_base": 3929.77,
          "taker_buy_quote": 1910.15198
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.485,
          "high": 0.486,
          "low": 0.482,
          "close": 0.485,
          "volume": 3720.72,
          "close_time": 1774936799999,
          "quote_volume": 1798.18165,
          "trades": 26,
          "taker_buy_base": 2433.3,
          "taker_buy_quote": 1176.59129
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.485,
          "high": 0.488,
          "low": 0.483,
          "close": 0.488,
          "volume": 15120.19,
          "close_time": 1774940399999,
          "quote_volume": 7340.6762,
          "trades": 41,
          "taker_buy_base": 3401.35,
          "taker_buy_quote": 1649.6088
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.487,
          "high": 0.488,
          "low": 0.483,
          "close": 0.486,
          "volume": 6582.65,
          "close_time": 1774943999999,
          "quote_volume": 3188.98618,
          "trades": 27,
          "taker_buy_base": 4127.96,
          "taker_buy_quote": 2000.20967
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.485,
          "high": 0.486,
          "low": 0.482,
          "close": 0.483,
          "volume": 9107.51,
          "close_time": 1774947599999,
          "quote_volume": 4405.45141,
          "trades": 36,
          "taker_buy_base": 4150.45,
          "taker_buy_quote": 2009.39469
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.483,
          "high": 0.486,
          "low": 0.478,
          "close": 0.481,
          "volume": 39904.44,
          "close_time": 1774951199999,
          "quote_volume": 19181.72566,
          "trades": 83,
          "taker_buy_base": 16459.71,
          "taker_buy_quote": 7907.60565
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.483,
          "high": 0.485,
          "low": 0.48,
          "close": 0.483,
          "volume": 22720.79,
          "close_time": 1774954799999,
          "quote_volume": 10948.59242,
          "trades": 75,
          "taker_buy_base": 12419.78,
          "taker_buy_quote": 5983.28827
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.487,
          "high": 0.491,
          "low": 0.485,
          "close": 0.486,
          "volume": 41698.32,
          "close_time": 1774958399999,
          "quote_volume": 20319.63154,
          "trades": 82,
          "taker_buy_base": 22197.13,
          "taker_buy_quote": 10819.17436
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.487,
          "high": 0.487,
          "low": 0.484,
          "close": 0.484,
          "volume": 9278.39,
          "close_time": 1774961999999,
          "quote_volume": 4502.81566,
          "trades": 27,
          "taker_buy_base": 2580.52,
          "taker_buy_quote": 1251.2512
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.484,
          "high": 0.488,
          "low": 0.483,
          "close": 0.488,
          "volume": 10456.96,
          "close_time": 1774965599999,
          "quote_volume": 5073.77135,
          "trades": 34,
          "taker_buy_base": 7886.19,
          "taker_buy_quote": 3826.58555
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.488,
          "high": 0.492,
          "low": 0.486,
          "close": 0.488,
          "volume": 30302.55,
          "close_time": 1774969199999,
          "quote_volume": 14813.01192,
          "trades": 87,
          "taker_buy_base": 15373.1,
          "taker_buy_quote": 7526.13472
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.489,
          "high": 0.491,
          "low": 0.487,
          "close": 0.487,
          "volume": 12343.84,
          "close_time": 1774972799999,
          "quote_volume": 6035.0414,
          "trades": 35,
          "taker_buy_base": 5462.27,
          "taker_buy_quote": 2668.375
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.487,
          "high": 0.491,
          "low": 0.487,
          "close": 0.491,
          "volume": 21283.89,
          "close_time": 1774976399999,
          "quote_volume": 10425.2499,
          "trades": 56,
          "taker_buy_base": 13414.94,
          "taker_buy_quote": 6571.28855
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.491,
          "high": 0.494,
          "low": 0.489,
          "close": 0.49,
          "volume": 14154.98,
          "close_time": 1774979999999,
          "quote_volume": 6974.03955,
          "trades": 42,
          "taker_buy_base": 9192.25,
          "taker_buy_quote": 4527.55638
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.491,
          "high": 0.493,
          "low": 0.491,
          "close": 0.493,
          "volume": 10740.89,
          "close_time": 1774983599999,
          "quote_volume": 5286.32399,
          "trades": 38,
          "taker_buy_base": 4350.21,
          "taker_buy_quote": 2138.31614
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.493,
          "high": 0.496,
          "low": 0.493,
          "close": 0.495,
          "volume": 11244.33,
          "close_time": 1774987199999,
          "quote_volume": 5558.88062,
          "trades": 25,
          "taker_buy_base": 4002.94,
          "taker_buy_quote": 1979.6119
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.496,
          "high": 0.5,
          "low": 0.496,
          "close": 0.496,
          "volume": 18977.92,
          "close_time": 1774990799999,
          "quote_volume": 9449.43314,
          "trades": 52,
          "taker_buy_base": 7659.88,
          "taker_buy_quote": 3813.54961
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.496,
          "high": 0.496,
          "low": 0.493,
          "close": 0.494,
          "volume": 10251.98,
          "close_time": 1774994399999,
          "quote_volume": 5069.98046,
          "trades": 26,
          "taker_buy_base": 2220.56,
          "taker_buy_quote": 1097.3743
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.491,
          "high": 0.493,
          "low": 0.491,
          "close": 0.492,
          "volume": 7395.95,
          "close_time": 1774997999999,
          "quote_volume": 3636.9562,
          "trades": 18,
          "taker_buy_base": 6322.23,
          "taker_buy_quote": 3109.09042
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.491,
          "high": 0.494,
          "low": 0.491,
          "close": 0.492,
          "volume": 7438.32,
          "close_time": 1775001599999,
          "quote_volume": 3665.99504,
          "trades": 22,
          "taker_buy_base": 2752.82,
          "taker_buy_quote": 1356.78023
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.494,
          "high": 0.494,
          "low": 0.489,
          "close": 0.491,
          "volume": 8867.3,
          "close_time": 1775005199999,
          "quote_volume": 4357.68319,
          "trades": 29,
          "taker_buy_base": 4313.98,
          "taker_buy_quote": 2124.40735
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.492,
          "high": 0.494,
          "low": 0.491,
          "close": 0.492,
          "volume": 8681.01,
          "close_time": 1775008799999,
          "quote_volume": 4280.25729,
          "trades": 26,
          "taker_buy_base": 4486.08,
          "taker_buy_quote": 2212.83761
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.493,
          "high": 0.497,
          "low": 0.493,
          "close": 0.495,
          "volume": 7681.59,
          "close_time": 1775012399999,
          "quote_volume": 3803.35884,
          "trades": 34,
          "taker_buy_base": 4404.81,
          "taker_buy_quote": 2181.79019
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.496,
          "high": 0.497,
          "low": 0.494,
          "close": 0.497,
          "volume": 9832.75,
          "close_time": 1775015999999,
          "quote_volume": 4872.34343,
          "trades": 29,
          "taker_buy_base": 7455.12,
          "taker_buy_quote": 3695.23944
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.497,
          "high": 0.5,
          "low": 0.496,
          "close": 0.498,
          "volume": 24916.56,
          "close_time": 1775019599999,
          "quote_volume": 12420.68361,
          "trades": 64,
          "taker_buy_base": 8855.03,
          "taker_buy_quote": 4415.3519
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.498,
          "high": 0.504,
          "low": 0.498,
          "close": 0.502,
          "volume": 20205.38,
          "close_time": 1775023199999,
          "quote_volume": 10135.55331,
          "trades": 62,
          "taker_buy_base": 7660.37,
          "taker_buy_quote": 3845.56089
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.499,
          "high": 0.503,
          "low": 0.499,
          "close": 0.501,
          "volume": 18441.32,
          "close_time": 1775026799999,
          "quote_volume": 9249.89811,
          "trades": 58,
          "taker_buy_base": 4025.93,
          "taker_buy_quote": 2018.8832
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.502,
          "high": 0.502,
          "low": 0.498,
          "close": 0.498,
          "volume": 34325.28,
          "close_time": 1775030399999,
          "quote_volume": 17168.61395,
          "trades": 84,
          "taker_buy_base": 12771.07,
          "taker_buy_quote": 6385.36047
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.499,
          "high": 0.5,
          "low": 0.497,
          "close": 0.497,
          "volume": 31026.7,
          "close_time": 1775033999999,
          "quote_volume": 15460.80211,
          "trades": 73,
          "taker_buy_base": 16414.83,
          "taker_buy_quote": 8179.09317
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.496,
          "high": 0.497,
          "low": 0.494,
          "close": 0.496,
          "volume": 32577.77,
          "close_time": 1775037599999,
          "quote_volume": 16139.57966,
          "trades": 67,
          "taker_buy_base": 10930.42,
          "taker_buy_quote": 5417.32533
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.496,
          "high": 0.497,
          "low": 0.495,
          "close": 0.496,
          "volume": 14583.32,
          "close_time": 1775041199999,
          "quote_volume": 7231.10267,
          "trades": 32,
          "taker_buy_base": 6253.78,
          "taker_buy_quote": 3101.94688
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.495,
          "high": 0.496,
          "low": 0.495,
          "close": 0.496,
          "volume": 5528.76,
          "close_time": 1775044799999,
          "quote_volume": 2742.22496,
          "trades": 12,
          "taker_buy_base": 5405.76,
          "taker_buy_quote": 2681.25696
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.496,
          "high": 0.5,
          "low": 0.494,
          "close": 0.494,
          "volume": 34213.19,
          "close_time": 1775048399999,
          "quote_volume": 16962.83348,
          "trades": 90,
          "taker_buy_base": 12362.5,
          "taker_buy_quote": 6134.35745
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.494,
          "high": 0.501,
          "low": 0.493,
          "close": 0.5,
          "volume": 49417.27,
          "close_time": 1775051999999,
          "quote_volume": 24505.38761,
          "trades": 133,
          "taker_buy_base": 27700.39,
          "taker_buy_quote": 13726.87533
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.5,
          "high": 0.507,
          "low": 0.495,
          "close": 0.499,
          "volume": 199663.68,
          "close_time": 1775055599999,
          "quote_volume": 99857.40011,
          "trades": 589,
          "taker_buy_base": 112342.08,
          "taker_buy_quote": 56229.76773
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.499,
          "high": 0.505,
          "low": 0.494,
          "close": 0.503,
          "volume": 63116.88,
          "close_time": 1775059199999,
          "quote_volume": 31445.40765,
          "trades": 146,
          "taker_buy_base": 22399.49,
          "taker_buy_quote": 11202.89446
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.505,
          "high": 0.511,
          "low": 0.499,
          "close": 0.507,
          "volume": 93913.57,
          "close_time": 1775062799999,
          "quote_volume": 47398.14427,
          "trades": 385,
          "taker_buy_base": 47350.78,
          "taker_buy_quote": 23898.38461
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.508,
          "high": 0.509,
          "low": 0.506,
          "close": 0.506,
          "volume": 29298.38,
          "close_time": 1775066399999,
          "quote_volume": 14851.18894,
          "trades": 58,
          "taker_buy_base": 6996.66,
          "taker_buy_quote": 3547.45726
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.507,
          "high": 0.508,
          "low": 0.505,
          "close": 0.505,
          "volume": 22883.43,
          "close_time": 1775069999999,
          "quote_volume": 11586.66388,
          "trades": 51,
          "taker_buy_base": 7778.94,
          "taker_buy_quote": 3941.50836
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.505,
          "high": 0.511,
          "low": 0.5,
          "close": 0.51,
          "volume": 37904.47,
          "close_time": 1775073599999,
          "quote_volume": 19200.9032,
          "trades": 131,
          "taker_buy_base": 18561.48,
          "taker_buy_quote": 9405.77353
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.51,
          "high": 0.512,
          "low": 0.504,
          "close": 0.509,
          "volume": 52070.12,
          "close_time": 1775077199999,
          "quote_volume": 26431.56715,
          "trades": 177,
          "taker_buy_base": 19124.3,
          "taker_buy_quote": 9695.75249
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.51,
          "high": 0.517,
          "low": 0.507,
          "close": 0.512,
          "volume": 70054.19,
          "close_time": 1775080799999,
          "quote_volume": 35899.78893,
          "trades": 164,
          "taker_buy_base": 23826.69,
          "taker_buy_quote": 12228.79157
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.512,
          "high": 0.521,
          "low": 0.51,
          "close": 0.518,
          "volume": 54810.97,
          "close_time": 1775084399999,
          "quote_volume": 28340.25956,
          "trades": 228,
          "taker_buy_base": 34436.63,
          "taker_buy_quote": 17820.01786
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.517,
          "high": 0.518,
          "low": 0.514,
          "close": 0.515,
          "volume": 57739.3,
          "close_time": 1775087999999,
          "quote_volume": 29784.76127,
          "trades": 123,
          "taker_buy_base": 21569.92,
          "taker_buy_quote": 11127.23229
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.514,
          "high": 0.518,
          "low": 0.512,
          "close": 0.518,
          "volume": 75931.35,
          "close_time": 1775091599999,
          "quote_volume": 39062.53301,
          "trades": 202,
          "taker_buy_base": 35024.67,
          "taker_buy_quote": 18020.91705
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.518,
          "high": 0.521,
          "low": 0.507,
          "close": 0.513,
          "volume": 59943.01,
          "close_time": 1775095199999,
          "quote_volume": 30771.06972,
          "trades": 230,
          "taker_buy_base": 10763.41,
          "taker_buy_quote": 5517.96553
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.513,
          "high": 0.513,
          "low": 0.498,
          "close": 0.502,
          "volume": 83261.44,
          "close_time": 1775098799999,
          "quote_volume": 42110.62259,
          "trades": 258,
          "taker_buy_base": 40203.35,
          "taker_buy_quote": 20311.2255
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.502,
          "high": 0.502,
          "low": 0.496,
          "close": 0.496,
          "volume": 59421.64,
          "close_time": 1775102399999,
          "quote_volume": 29626.65693,
          "trades": 131,
          "taker_buy_base": 24563.93,
          "taker_buy_quote": 12238.73155
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.495,
          "high": 0.497,
          "low": 0.495,
          "close": 0.496,
          "volume": 64455.68,
          "close_time": 1775105999999,
          "quote_volume": 31986.79652,
          "trades": 169,
          "taker_buy_base": 24722.4,
          "taker_buy_quote": 12271.89095
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.496,
          "high": 0.5,
          "low": 0.493,
          "close": 0.499,
          "volume": 39638.78,
          "close_time": 1775109599999,
          "quote_volume": 19685.03743,
          "trades": 111,
          "taker_buy_base": 17434.17,
          "taker_buy_quote": 8656.81181
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.499,
          "high": 0.501,
          "low": 0.499,
          "close": 0.5,
          "volume": 17391.78,
          "close_time": 1775113199999,
          "quote_volume": 8688.51861,
          "trades": 49,
          "taker_buy_base": 7374.0,
          "taker_buy_quote": 3683.6811
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.5,
          "high": 0.503,
          "low": 0.5,
          "close": 0.503,
          "volume": 24702.92,
          "close_time": 1775116799999,
          "quote_volume": 12403.24106,
          "trades": 86,
          "taker_buy_base": 15632.28,
          "taker_buy_quote": 7845.62184
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.503,
          "high": 0.507,
          "low": 0.501,
          "close": 0.502,
          "volume": 56758.11,
          "close_time": 1775120399999,
          "quote_volume": 28598.51718,
          "trades": 134,
          "taker_buy_base": 23432.72,
          "taker_buy_quote": 11814.61717
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.502,
          "high": 0.503,
          "low": 0.497,
          "close": 0.497,
          "volume": 55992.62,
          "close_time": 1775123999999,
          "quote_volume": 27962.24076,
          "trades": 152,
          "taker_buy_base": 19485.83,
          "taker_buy_quote": 9726.98077
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.498,
          "high": 0.556,
          "low": 0.498,
          "close": 0.515,
          "volume": 298729.39,
          "close_time": 1775127599999,
          "quote_volume": 156761.90168,
          "trades": 1738,
          "taker_buy_base": 182159.22,
          "taker_buy_quote": 95652.41574
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.516,
          "high": 0.532,
          "low": 0.515,
          "close": 0.525,
          "volume": 57138.5,
          "close_time": 1775131199999,
          "quote_volume": 30026.82703,
          "trades": 257,
          "taker_buy_base": 30573.04,
          "taker_buy_quote": 16067.32394
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.527,
          "high": 0.527,
          "low": 0.515,
          "close": 0.518,
          "volume": 102622.45,
          "close_time": 1775134799999,
          "quote_volume": 53209.03179,
          "trades": 277,
          "taker_buy_base": 41889.73,
          "taker_buy_quote": 21745.44272
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.517,
          "high": 0.519,
          "low": 0.508,
          "close": 0.513,
          "volume": 80252.99,
          "close_time": 1775138399999,
          "quote_volume": 41303.95342,
          "trades": 284,
          "taker_buy_base": 37836.46,
          "taker_buy_quote": 19457.21219
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.512,
          "high": 0.521,
          "low": 0.511,
          "close": 0.52,
          "volume": 70616.05,
          "close_time": 1775141999999,
          "quote_volume": 36431.85492,
          "trades": 199,
          "taker_buy_base": 29202.74,
          "taker_buy_quote": 15049.66583
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.52,
          "high": 0.521,
          "low": 0.512,
          "close": 0.512,
          "volume": 77148.4,
          "close_time": 1775145599999,
          "quote_volume": 39900.21406,
          "trades": 216,
          "taker_buy_base": 31429.92,
          "taker_buy_quote": 16254.80776
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.512,
          "high": 0.514,
          "low": 0.509,
          "close": 0.512,
          "volume": 55265.57,
          "close_time": 1775149199999,
          "quote_volume": 28250.95098,
          "trades": 152,
          "taker_buy_base": 27431.77,
          "taker_buy_quote": 14017.18529
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.512,
          "high": 0.516,
          "low": 0.51,
          "close": 0.511,
          "volume": 49290.46,
          "close_time": 1775152799999,
          "quote_volume": 25233.85043,
          "trades": 138,
          "taker_buy_base": 22969.23,
          "taker_buy_quote": 11756.02084
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.511,
          "high": 0.512,
          "low": 0.508,
          "close": 0.512,
          "volume": 29165.97,
          "close_time": 1775156399999,
          "quote_volume": 14882.62796,
          "trades": 58,
          "taker_buy_base": 16716.4,
          "taker_buy_quote": 8529.86796
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.512,
          "high": 0.513,
          "low": 0.509,
          "close": 0.511,
          "volume": 34462.21,
          "close_time": 1775159999999,
          "quote_volume": 17622.06638,
          "trades": 63,
          "taker_buy_base": 17620.57,
          "taker_buy_quote": 9010.3663
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.511,
          "high": 0.521,
          "low": 0.511,
          "close": 0.521,
          "volume": 68294.68,
          "close_time": 1775163599999,
          "quote_volume": 35257.59402,
          "trades": 157,
          "taker_buy_base": 33079.3,
          "taker_buy_quote": 17072.6958
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.521,
          "high": 0.525,
          "low": 0.517,
          "close": 0.524,
          "volume": 57250.13,
          "close_time": 1775167199999,
          "quote_volume": 29860.48243,
          "trades": 202,
          "taker_buy_base": 25934.23,
          "taker_buy_quote": 13528.73518
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.525,
          "high": 0.532,
          "low": 0.524,
          "close": 0.529,
          "volume": 88963.54,
          "close_time": 1775170799999,
          "quote_volume": 46987.36388,
          "trades": 212,
          "taker_buy_base": 56003.1,
          "taker_buy_quote": 29589.04708
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.529,
          "high": 0.531,
          "low": 0.525,
          "close": 0.531,
          "volume": 70014.83,
          "close_time": 1775174399999,
          "quote_volume": 37011.75749,
          "trades": 166,
          "taker_buy_base": 36455.41,
          "taker_buy_quote": 19274.54535
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.532,
          "high": 0.555,
          "low": 0.513,
          "close": 0.524,
          "volume": 235710.84,
          "close_time": 1775177999999,
          "quote_volume": 126348.48446,
          "trades": 1080,
          "taker_buy_base": 110071.92,
          "taker_buy_quote": 59203.87388
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.524,
          "high": 0.526,
          "low": 0.513,
          "close": 0.515,
          "volume": 51088.47,
          "close_time": 1775181599999,
          "quote_volume": 26530.49418,
          "trades": 224,
          "taker_buy_base": 25469.53,
          "taker_buy_quote": 13210.5823
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.515,
          "high": 0.518,
          "low": 0.512,
          "close": 0.516,
          "volume": 66658.18,
          "close_time": 1775185199999,
          "quote_volume": 34302.56438,
          "trades": 164,
          "taker_buy_base": 29249.4,
          "taker_buy_quote": 15053.95309
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.517,
          "high": 0.518,
          "low": 0.513,
          "close": 0.514,
          "volume": 31027.04,
          "close_time": 1775188799999,
          "quote_volume": 16016.17124,
          "trades": 75,
          "taker_buy_base": 14514.49,
          "taker_buy_quote": 7492.02561
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.513,
          "high": 0.516,
          "low": 0.513,
          "close": 0.515,
          "volume": 42708.14,
          "close_time": 1775192399999,
          "quote_volume": 21975.62686,
          "trades": 112,
          "taker_buy_base": 17458.56,
          "taker_buy_quote": 8981.80095
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.515,
          "high": 0.52,
          "low": 0.515,
          "close": 0.518,
          "volume": 50593.15,
          "close_time": 1775195999999,
          "quote_volume": 26185.71795,
          "trades": 106,
          "taker_buy_base": 28257.88,
          "taker_buy_quote": 14619.90285
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.519,
          "high": 0.523,
          "low": 0.518,
          "close": 0.523,
          "volume": 49708.11,
          "close_time": 1775199599999,
          "quote_volume": 25834.20107,
          "trades": 135,
          "taker_buy_base": 26341.91,
          "taker_buy_quote": 13691.43898
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.524,
          "high": 0.527,
          "low": 0.522,
          "close": 0.525,
          "volume": 42444.72,
          "close_time": 1775203199999,
          "quote_volume": 22258.66621,
          "trades": 127,
          "taker_buy_base": 24891.27,
          "taker_buy_quote": 13052.15189
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.525,
          "high": 0.53,
          "low": 0.525,
          "close": 0.529,
          "volume": 58827.07,
          "close_time": 1775206799999,
          "quote_volume": 31004.12494,
          "trades": 163,
          "taker_buy_base": 28146.15,
          "taker_buy_quote": 14839.74357
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.53,
          "high": 0.533,
          "low": 0.53,
          "close": 0.531,
          "volume": 46854.0,
          "close_time": 1775210399999,
          "quote_volume": 24909.65624,
          "trades": 170,
          "taker_buy_base": 19048.68,
          "taker_buy_quote": 10128.91822
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.53,
          "high": 0.535,
          "low": 0.524,
          "close": 0.534,
          "volume": 70807.94,
          "close_time": 1775213999999,
          "quote_volume": 37501.67102,
          "trades": 237,
          "taker_buy_base": 36118.88,
          "taker_buy_quote": 19144.46718
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.535,
          "high": 0.538,
          "low": 0.533,
          "close": 0.537,
          "volume": 95666.92,
          "close_time": 1775217599999,
          "quote_volume": 51229.28927,
          "trades": 363,
          "taker_buy_base": 35710.24,
          "taker_buy_quote": 19132.94586
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.536,
          "high": 0.54,
          "low": 0.527,
          "close": 0.529,
          "volume": 87535.1,
          "close_time": 1775221199999,
          "quote_volume": 46745.16802,
          "trades": 303,
          "taker_buy_base": 40392.47,
          "taker_buy_quote": 21589.94965
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.53,
          "high": 0.53,
          "low": 0.524,
          "close": 0.527,
          "volume": 54865.43,
          "close_time": 1775224799999,
          "quote_volume": 28918.13463,
          "trades": 143,
          "taker_buy_base": 21294.29,
          "taker_buy_quote": 11204.35749
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.526,
          "high": 0.528,
          "low": 0.524,
          "close": 0.524,
          "volume": 59548.89,
          "close_time": 1775228399999,
          "quote_volume": 31291.04959,
          "trades": 145,
          "taker_buy_base": 29430.8,
          "taker_buy_quote": 15464.65612
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.523,
          "high": 0.526,
          "low": 0.523,
          "close": 0.525,
          "volume": 34798.67,
          "close_time": 1775231999999,
          "quote_volume": 18240.44669,
          "trades": 91,
          "taker_buy_base": 19556.25,
          "taker_buy_quote": 10251.31173
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.526,
          "high": 0.533,
          "low": 0.524,
          "close": 0.525,
          "volume": 81694.17,
          "close_time": 1775235599999,
          "quote_volume": 43061.87954,
          "trades": 177,
          "taker_buy_base": 37455.9,
          "taker_buy_quote": 19744.00796
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.526,
          "high": 0.531,
          "low": 0.526,
          "close": 0.53,
          "volume": 62163.41,
          "close_time": 1775239199999,
          "quote_volume": 32904.78236,
          "trades": 131,
          "taker_buy_base": 39265.0,
          "taker_buy_quote": 20774.23276
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.53,
          "high": 0.53,
          "low": 0.526,
          "close": 0.529,
          "volume": 34142.67,
          "close_time": 1775242799999,
          "quote_volume": 18046.14964,
          "trades": 105,
          "taker_buy_base": 15997.85,
          "taker_buy_quote": 8449.46528
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.529,
          "high": 0.53,
          "low": 0.528,
          "close": 0.529,
          "volume": 27667.96,
          "close_time": 1775246399999,
          "quote_volume": 14631.91901,
          "trades": 97,
          "taker_buy_base": 16684.26,
          "taker_buy_quote": 8823.67725
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.529,
          "high": 0.529,
          "low": 0.526,
          "close": 0.527,
          "volume": 20611.75,
          "close_time": 1775249999999,
          "quote_volume": 10888.10945,
          "trades": 41,
          "taker_buy_base": 6750.39,
          "taker_buy_quote": 3566.06261
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.527,
          "high": 0.528,
          "low": 0.526,
          "close": 0.527,
          "volume": 20467.79,
          "close_time": 1775253599999,
          "quote_volume": 10793.63928,
          "trades": 44,
          "taker_buy_base": 8563.15,
          "taker_buy_quote": 4515.79536
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.526,
          "high": 0.526,
          "low": 0.525,
          "close": 0.525,
          "volume": 13240.0,
          "close_time": 1775257199999,
          "quote_volume": 6957.01839,
          "trades": 27,
          "taker_buy_base": 8965.5,
          "taker_buy_quote": 4711.04434
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.525,
          "high": 0.525,
          "low": 0.524,
          "close": 0.525,
          "volume": 14252.07,
          "close_time": 1775260799999,
          "quote_volume": 7478.84166,
          "trades": 39,
          "taker_buy_base": 7798.05,
          "taker_buy_quote": 4090.64116
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.525,
          "high": 0.525,
          "low": 0.514,
          "close": 0.517,
          "volume": 67014.39,
          "close_time": 1775264399999,
          "quote_volume": 34693.71693,
          "trades": 192,
          "taker_buy_base": 26088.04,
          "taker_buy_quote": 13492.65793
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.517,
          "high": 0.518,
          "low": 0.514,
          "close": 0.514,
          "volume": 44939.98,
          "close_time": 1775267999999,
          "quote_volume": 23225.86462,
          "trades": 127,
          "taker_buy_base": 15604.64,
          "taker_buy_quote": 8069.53933
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.515,
          "high": 0.515,
          "low": 0.509,
          "close": 0.511,
          "volume": 44405.15,
          "close_time": 1775271599999,
          "quote_volume": 22754.94692,
          "trades": 96,
          "taker_buy_base": 19459.46,
          "taker_buy_quote": 9973.95441
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.51,
          "high": 0.512,
          "low": 0.51,
          "close": 0.511,
          "volume": 6452.72,
          "close_time": 1775275199999,
          "quote_volume": 3300.02154,
          "trades": 19,
          "taker_buy_base": 3473.74,
          "taker_buy_quote": 1775.09489
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.511,
          "high": 0.514,
          "low": 0.511,
          "close": 0.514,
          "volume": 14866.62,
          "close_time": 1775278799999,
          "quote_volume": 7628.8963,
          "trades": 35,
          "taker_buy_base": 9252.53,
          "taker_buy_quote": 4748.85672
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.514,
          "high": 0.514,
          "low": 0.511,
          "close": 0.511,
          "volume": 23740.57,
          "close_time": 1775282399999,
          "quote_volume": 12168.28379,
          "trades": 73,
          "taker_buy_base": 9287.81,
          "taker_buy_quote": 4758.09705
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.511,
          "high": 0.512,
          "low": 0.51,
          "close": 0.511,
          "volume": 13038.39,
          "close_time": 1775285999999,
          "quote_volume": 6658.56654,
          "trades": 38,
          "taker_buy_base": 8419.18,
          "taker_buy_quote": 4300.19012
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.511,
          "high": 0.512,
          "low": 0.501,
          "close": 0.506,
          "volume": 28718.95,
          "close_time": 1775289599999,
          "quote_volume": 14610.2053,
          "trades": 119,
          "taker_buy_base": 12963.82,
          "taker_buy_quote": 6596.44151
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.506,
          "high": 0.507,
          "low": 0.505,
          "close": 0.506,
          "volume": 20612.34,
          "close_time": 1775293199999,
          "quote_volume": 10431.96696,
          "trades": 50,
          "taker_buy_base": 12047.07,
          "taker_buy_quote": 6098.21195
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.506,
          "high": 0.507,
          "low": 0.501,
          "close": 0.503,
          "volume": 34313.1,
          "close_time": 1775296799999,
          "quote_volume": 17277.36954,
          "trades": 95,
          "taker_buy_base": 11922.92,
          "taker_buy_quote": 5999.85272
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.502,
          "high": 0.504,
          "low": 0.501,
          "close": 0.501,
          "volume": 25360.68,
          "close_time": 1775300399999,
          "quote_volume": 12730.51587,
          "trades": 142,
          "taker_buy_base": 11408.59,
          "taker_buy_quote": 5727.69897
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.5,
          "high": 0.503,
          "low": 0.5,
          "close": 0.502,
          "volume": 42780.99,
          "close_time": 1775303999999,
          "quote_volume": 21439.80972,
          "trades": 111,
          "taker_buy_base": 25842.21,
          "taker_buy_quote": 12952.88912
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.502,
          "high": 0.502,
          "low": 0.498,
          "close": 0.499,
          "volume": 22230.1,
          "close_time": 1775307599999,
          "quote_volume": 11121.2676,
          "trades": 36,
          "taker_buy_base": 8687.36,
          "taker_buy_quote": 4349.96469
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.498,
          "high": 0.499,
          "low": 0.495,
          "close": 0.495,
          "volume": 22407.12,
          "close_time": 1775311199999,
          "quote_volume": 11145.83482,
          "trades": 86,
          "taker_buy_base": 10879.46,
          "taker_buy_quote": 5412.32132
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.496,
          "high": 0.496,
          "low": 0.49,
          "close": 0.494,
          "volume": 48752.65,
          "close_time": 1775314799999,
          "quote_volume": 24033.145,
          "trades": 140,
          "taker_buy_base": 29600.06,
          "taker_buy_quote": 14578.50315
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.493,
          "high": 0.498,
          "low": 0.492,
          "close": 0.496,
          "volume": 29715.57,
          "close_time": 1775318399999,
          "quote_volume": 14708.34977,
          "trades": 86,
          "taker_buy_base": 14902.44,
          "taker_buy_quote": 7383.87343
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.497,
          "high": 0.498,
          "low": 0.494,
          "close": 0.496,
          "volume": 19617.52,
          "close_time": 1775321999999,
          "quote_volume": 9746.22217,
          "trades": 57,
          "taker_buy_base": 7258.06,
          "taker_buy_quote": 3608.10888
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.496,
          "high": 0.5,
          "low": 0.496,
          "close": 0.498,
          "volume": 16270.34,
          "close_time": 1775325599999,
          "quote_volume": 8103.64651,
          "trades": 46,
          "taker_buy_base": 13067.7,
          "taker_buy_quote": 6504.02581
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.499,
          "high": 0.499,
          "low": 0.497,
          "close": 0.498,
          "volume": 13301.96,
          "close_time": 1775329199999,
          "quote_volume": 6629.22242,
          "trades": 31,
          "taker_buy_base": 6977.27,
          "taker_buy_quote": 3479.51712
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.499,
          "high": 0.5,
          "low": 0.496,
          "close": 0.499,
          "volume": 16702.16,
          "close_time": 1775332799999,
          "quote_volume": 8323.79947,
          "trades": 65,
          "taker_buy_base": 8081.67,
          "taker_buy_quote": 4030.48898
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.499,
          "high": 0.5,
          "low": 0.498,
          "close": 0.498,
          "volume": 7592.04,
          "close_time": 1775336399999,
          "quote_volume": 3788.43836,
          "trades": 39,
          "taker_buy_base": 1152.27,
          "taker_buy_quote": 575.01858
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.499,
          "high": 0.5,
          "low": 0.498,
          "close": 0.499,
          "volume": 15379.18,
          "close_time": 1775339999999,
          "quote_volume": 7676.06485,
          "trades": 42,
          "taker_buy_base": 12094.11,
          "taker_buy_quote": 6037.93599
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.499,
          "high": 0.503,
          "low": 0.499,
          "close": 0.5,
          "volume": 15414.89,
          "close_time": 1775343599999,
          "quote_volume": 7716.31882,
          "trades": 57,
          "taker_buy_base": 10711.83,
          "taker_buy_quote": 5362.77305
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.5,
          "high": 0.502,
          "low": 0.5,
          "close": 0.502,
          "volume": 10535.65,
          "close_time": 1775347199999,
          "quote_volume": 5284.60648,
          "trades": 26,
          "taker_buy_base": 8509.54,
          "taker_buy_quote": 4267.5386
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.502,
          "high": 0.502,
          "low": 0.497,
          "close": 0.498,
          "volume": 44397.64,
          "close_time": 1775350799999,
          "quote_volume": 22128.62228,
          "trades": 118,
          "taker_buy_base": 15860.23,
          "taker_buy_quote": 7901.35626
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.497,
          "high": 0.499,
          "low": 0.496,
          "close": 0.496,
          "volume": 28108.83,
          "close_time": 1775354399999,
          "quote_volume": 13992.65753,
          "trades": 67,
          "taker_buy_base": 12820.7,
          "taker_buy_quote": 6387.94451
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.496,
          "high": 0.499,
          "low": 0.496,
          "close": 0.496,
          "volume": 14244.29,
          "close_time": 1775357999999,
          "quote_volume": 7087.12573,
          "trades": 38,
          "taker_buy_base": 5480.12,
          "taker_buy_quote": 2727.54326
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.497,
          "high": 0.499,
          "low": 0.497,
          "close": 0.499,
          "volume": 13463.49,
          "close_time": 1775361599999,
          "quote_volume": 6709.48774,
          "trades": 37,
          "taker_buy_base": 11001.57,
          "taker_buy_quote": 5481.48359
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.498,
          "high": 0.501,
          "low": 0.497,
          "close": 0.501,
          "volume": 20749.11,
          "close_time": 1775365199999,
          "quote_volume": 10345.77036,
          "trades": 55,
          "taker_buy_base": 12473.66,
          "taker_buy_quote": 6220.39437
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.501,
          "high": 0.508,
          "low": 0.497,
          "close": 0.498,
          "volume": 95699.53,
          "close_time": 1775368799999,
          "quote_volume": 48202.84262,
          "trades": 299,
          "taker_buy_base": 44849.71,
          "taker_buy_quote": 22590.89759
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.497,
          "high": 0.498,
          "low": 0.491,
          "close": 0.494,
          "volume": 41960.45,
          "close_time": 1775372399999,
          "quote_volume": 20716.62592,
          "trades": 116,
          "taker_buy_base": 19676.19,
          "taker_buy_quote": 9710.68118
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.493,
          "high": 0.494,
          "low": 0.491,
          "close": 0.493,
          "volume": 26716.14,
          "close_time": 1775375999999,
          "quote_volume": 13165.44551,
          "trades": 74,
          "taker_buy_base": 14902.57,
          "taker_buy_quote": 7344.21677
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.493,
          "high": 0.495,
          "low": 0.493,
          "close": 0.495,
          "volume": 21465.0,
          "close_time": 1775379599999,
          "quote_volume": 10622.58689,
          "trades": 64,
          "taker_buy_base": 10443.83,
          "taker_buy_quote": 5167.50265
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.495,
          "high": 0.497,
          "low": 0.494,
          "close": 0.496,
          "volume": 24950.73,
          "close_time": 1775383199999,
          "quote_volume": 12356.37819,
          "trades": 62,
          "taker_buy_base": 8939.86,
          "taker_buy_quote": 4427.38346
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.497,
          "high": 0.498,
          "low": 0.494,
          "close": 0.495,
          "volume": 19041.44,
          "close_time": 1775386799999,
          "quote_volume": 9438.29734,
          "trades": 86,
          "taker_buy_base": 5807.69,
          "taker_buy_quote": 2881.37966
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.495,
          "high": 0.495,
          "low": 0.493,
          "close": 0.495,
          "volume": 15644.07,
          "close_time": 1775390399999,
          "quote_volume": 7733.77187,
          "trades": 53,
          "taker_buy_base": 7415.38,
          "taker_buy_quote": 3665.40594
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.494,
          "high": 0.496,
          "low": 0.491,
          "close": 0.494,
          "volume": 44631.46,
          "close_time": 1775393999999,
          "quote_volume": 22073.18773,
          "trades": 112,
          "taker_buy_base": 15810.75,
          "taker_buy_quote": 7826.96643
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.494,
          "high": 0.495,
          "low": 0.491,
          "close": 0.495,
          "volume": 43033.06,
          "close_time": 1775397599999,
          "quote_volume": 21224.37938,
          "trades": 82,
          "taker_buy_base": 21965.57,
          "taker_buy_quote": 10842.20349
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.495,
          "high": 0.495,
          "low": 0.494,
          "close": 0.495,
          "volume": 25451.59,
          "close_time": 1775401199999,
          "quote_volume": 12583.20114,
          "trades": 74,
          "taker_buy_base": 10936.3,
          "taker_buy_quote": 5408.64142
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.494,
          "high": 0.497,
          "low": 0.494,
          "close": 0.495,
          "volume": 21873.79,
          "close_time": 1775404799999,
          "quote_volume": 10821.71503,
          "trades": 69,
          "taker_buy_base": 9741.13,
          "taker_buy_quote": 4820.25917
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.495,
          "high": 0.496,
          "low": 0.493,
          "close": 0.493,
          "volume": 8923.57,
          "close_time": 1775408399999,
          "quote_volume": 4414.39783,
          "trades": 33,
          "taker_buy_base": 4062.56,
          "taker_buy_quote": 2011.01853
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.493,
          "high": 0.494,
          "low": 0.493,
          "close": 0.493,
          "volume": 19413.02,
          "close_time": 1775411999999,
          "quote_volume": 9585.61544,
          "trades": 73,
          "taker_buy_base": 9160.35,
          "taker_buy_quote": 4523.41961
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.494,
          "high": 0.494,
          "low": 0.492,
          "close": 0.493,
          "volume": 7765.68,
          "close_time": 1775415599999,
          "quote_volume": 3828.77045,
          "trades": 29,
          "taker_buy_base": 3211.17,
          "taker_buy_quote": 1583.40933
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.492,
          "high": 0.493,
          "low": 0.491,
          "close": 0.492,
          "volume": 10451.37,
          "close_time": 1775419199999,
          "quote_volume": 5143.79087,
          "trades": 19,
          "taker_buy_base": 240.0,
          "taker_buy_quote": 118.32
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.493,
          "high": 0.494,
          "low": 0.493,
          "close": 0.494,
          "volume": 10829.92,
          "close_time": 1775422799999,
          "quote_volume": 5348.35461,
          "trades": 24,
          "taker_buy_base": 3219.3,
          "taker_buy_quote": 1590.3342
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.494,
          "high": 0.494,
          "low": 0.492,
          "close": 0.492,
          "volume": 5546.45,
          "close_time": 1775426399999,
          "quote_volume": 2730.67349,
          "trades": 20,
          "taker_buy_base": 3358.96,
          "taker_buy_quote": 1654.37816
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.491,
          "high": 0.492,
          "low": 0.486,
          "close": 0.49,
          "volume": 29437.53,
          "close_time": 1775429999999,
          "quote_volume": 14406.30801,
          "trades": 119,
          "taker_buy_base": 16755.77,
          "taker_buy_quote": 8194.10325
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.49,
          "high": 0.495,
          "low": 0.489,
          "close": 0.494,
          "volume": 33370.1,
          "close_time": 1775433599999,
          "quote_volume": 16385.00988,
          "trades": 97,
          "taker_buy_base": 24914.29,
          "taker_buy_quote": 12229.18501
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.495,
          "high": 0.499,
          "low": 0.495,
          "close": 0.497,
          "volume": 24046.85,
          "close_time": 1775437199999,
          "quote_volume": 11939.96488,
          "trades": 75,
          "taker_buy_base": 9817.78,
          "taker_buy_quote": 4873.47104
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.496,
          "high": 0.496,
          "low": 0.493,
          "close": 0.493,
          "volume": 14726.12,
          "close_time": 1775440799999,
          "quote_volume": 7275.72735,
          "trades": 53,
          "taker_buy_base": 5519.55,
          "taker_buy_quote": 2730.14662
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.494,
          "high": 0.498,
          "low": 0.494,
          "close": 0.498,
          "volume": 21409.02,
          "close_time": 1775444399999,
          "quote_volume": 10629.37572,
          "trades": 65,
          "taker_buy_base": 11193.48,
          "taker_buy_quote": 5556.73526
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.497,
          "high": 0.497,
          "low": 0.495,
          "close": 0.495,
          "volume": 32229.1,
          "close_time": 1775447999999,
          "quote_volume": 15982.4607,
          "trades": 98,
          "taker_buy_base": 10078.72,
          "taker_buy_quote": 5001.16748
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.495,
          "high": 0.496,
          "low": 0.493,
          "close": 0.494,
          "volume": 22272.61,
          "close_time": 1775451599999,
          "quote_volume": 11015.19938,
          "trades": 56,
          "taker_buy_base": 5023.91,
          "taker_buy_quote": 2486.88754
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.494,
          "high": 0.495,
          "low": 0.493,
          "close": 0.495,
          "volume": 9005.81,
          "close_time": 1775455199999,
          "quote_volume": 4451.31795,
          "trades": 31,
          "taker_buy_base": 6409.39,
          "taker_buy_quote": 3168.49325
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.495,
          "high": 0.497,
          "low": 0.494,
          "close": 0.496,
          "volume": 22843.03,
          "close_time": 1775458799999,
          "quote_volume": 11319.8578,
          "trades": 119,
          "taker_buy_base": 13198.36,
          "taker_buy_quote": 6544.21448
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.496,
          "high": 0.499,
          "low": 0.496,
          "close": 0.499,
          "volume": 30473.25,
          "close_time": 1775462399999,
          "quote_volume": 15166.21986,
          "trades": 127,
          "taker_buy_base": 13032.73,
          "taker_buy_quote": 6489.35563
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.498,
          "high": 0.501,
          "low": 0.498,
          "close": 0.498,
          "volume": 20474.32,
          "close_time": 1775465999999,
          "quote_volume": 10232.05735,
          "trades": 59,
          "taker_buy_base": 9449.86,
          "taker_buy_quote": 4722.0296
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.498,
          "high": 0.5,
          "low": 0.498,
          "close": 0.499,
          "volume": 29376.85,
          "close_time": 1775469599999,
          "quote_volume": 14666.53144,
          "trades": 69,
          "taker_buy_base": 14856.19,
          "taker_buy_quote": 7416.06226
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.5,
          "high": 0.501,
          "low": 0.499,
          "close": 0.5,
          "volume": 25059.36,
          "close_time": 1775473199999,
          "quote_volume": 12536.82869,
          "trades": 51,
          "taker_buy_base": 11385.54,
          "taker_buy_quote": 5695.82385
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.501,
          "high": 0.512,
          "low": 0.5,
          "close": 0.503,
          "volume": 59866.93,
          "close_time": 1775476799999,
          "quote_volume": 30177.9281,
          "trades": 212,
          "taker_buy_base": 33547.8,
          "taker_buy_quote": 16912.76383
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.503,
          "high": 0.506,
          "low": 0.502,
          "close": 0.505,
          "volume": 41950.84,
          "close_time": 1775480399999,
          "quote_volume": 21153.27038,
          "trades": 78,
          "taker_buy_base": 17184.46,
          "taker_buy_quote": 8665.72713
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.506,
          "high": 0.51,
          "low": 0.506,
          "close": 0.509,
          "volume": 57901.67,
          "close_time": 1775483999999,
          "quote_volume": 29411.45946,
          "trades": 134,
          "taker_buy_base": 24780.59,
          "taker_buy_quote": 12591.10527
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.509,
          "high": 0.516,
          "low": 0.508,
          "close": 0.516,
          "volume": 71611.42,
          "close_time": 1775487599999,
          "quote_volume": 36596.47974,
          "trades": 207,
          "taker_buy_base": 37788.32,
          "taker_buy_quote": 19309.16262
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.517,
          "high": 0.528,
          "low": 0.516,
          "close": 0.524,
          "volume": 62279.93,
          "close_time": 1775491199999,
          "quote_volume": 32430.93894,
          "trades": 179,
          "taker_buy_base": 29187.35,
          "taker_buy_quote": 15192.58964
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.525,
          "high": 0.527,
          "low": 0.516,
          "close": 0.521,
          "volume": 66909.95,
          "close_time": 1775494799999,
          "quote_volume": 34867.26574,
          "trades": 178,
          "taker_buy_base": 32660.22,
          "taker_buy_quote": 16995.58097
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.52,
          "high": 0.536,
          "low": 0.519,
          "close": 0.53,
          "volume": 68613.22,
          "close_time": 1775498399999,
          "quote_volume": 36104.77865,
          "trades": 256,
          "taker_buy_base": 40881.42,
          "taker_buy_quote": 21520.6909
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.53,
          "high": 0.532,
          "low": 0.526,
          "close": 0.527,
          "volume": 40782.63,
          "close_time": 1775501999999,
          "quote_volume": 21603.31561,
          "trades": 104,
          "taker_buy_base": 22453.51,
          "taker_buy_quote": 11889.94456
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.528,
          "high": 0.528,
          "low": 0.523,
          "close": 0.524,
          "volume": 20818.5,
          "close_time": 1775505599999,
          "quote_volume": 10941.66747,
          "trades": 43,
          "taker_buy_base": 13697.7,
          "taker_buy_quote": 7198.99911
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.524,
          "high": 0.524,
          "low": 0.52,
          "close": 0.521,
          "volume": 41401.88,
          "close_time": 1775509199999,
          "quote_volume": 21587.20764,
          "trades": 126,
          "taker_buy_base": 17896.92,
          "taker_buy_quote": 9335.66736
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.521,
          "high": 0.523,
          "low": 0.519,
          "close": 0.521,
          "volume": 21244.69,
          "close_time": 1775512799999,
          "quote_volume": 11071.28883,
          "trades": 85,
          "taker_buy_base": 8524.56,
          "taker_buy_quote": 4445.68486
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.521,
          "high": 0.521,
          "low": 0.512,
          "close": 0.512,
          "volume": 23601.18,
          "close_time": 1775516399999,
          "quote_volume": 12207.91138,
          "trades": 62,
          "taker_buy_base": 3946.73,
          "taker_buy_quote": 2044.04107
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.511,
          "high": 0.515,
          "low": 0.509,
          "close": 0.513,
          "volume": 50343.58,
          "close_time": 1775519999999,
          "quote_volume": 25779.70137,
          "trades": 136,
          "taker_buy_base": 33160.12,
          "taker_buy_quote": 16988.60852
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.513,
          "high": 0.516,
          "low": 0.501,
          "close": 0.503,
          "volume": 88428.62,
          "close_time": 1775523599999,
          "quote_volume": 44791.90597,
          "trades": 172,
          "taker_buy_base": 40053.23,
          "taker_buy_quote": 20256.27284
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.503,
          "high": 0.503,
          "low": 0.498,
          "close": 0.498,
          "volume": 60384.75,
          "close_time": 1775527199999,
          "quote_volume": 30278.62961,
          "trades": 222,
          "taker_buy_base": 27255.11,
          "taker_buy_quote": 13662.05782
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.498,
          "high": 0.5,
          "low": 0.495,
          "close": 0.499,
          "volume": 59629.81,
          "close_time": 1775530799999,
          "quote_volume": 29714.63297,
          "trades": 172,
          "taker_buy_base": 32113.96,
          "taker_buy_quote": 16003.57766
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.5,
          "high": 0.503,
          "low": 0.499,
          "close": 0.503,
          "volume": 34437.14,
          "close_time": 1775534399999,
          "quote_volume": 17275.24381,
          "trades": 79,
          "taker_buy_base": 19675.02,
          "taker_buy_quote": 9868.42191
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.502,
          "high": 0.506,
          "low": 0.502,
          "close": 0.505,
          "volume": 48703.64,
          "close_time": 1775537999999,
          "quote_volume": 24535.37978,
          "trades": 125,
          "taker_buy_base": 28792.53,
          "taker_buy_quote": 14510.33305
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.504,
          "high": 0.506,
          "low": 0.501,
          "close": 0.502,
          "volume": 46806.33,
          "close_time": 1775541599999,
          "quote_volume": 23547.01766,
          "trades": 95,
          "taker_buy_base": 18839.75,
          "taker_buy_quote": 9479.20834
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.502,
          "high": 0.502,
          "low": 0.498,
          "close": 0.501,
          "volume": 40042.44,
          "close_time": 1775545199999,
          "quote_volume": 20015.3109,
          "trades": 128,
          "taker_buy_base": 21010.01,
          "taker_buy_quote": 10503.61236
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.501,
          "high": 0.508,
          "low": 0.5,
          "close": 0.508,
          "volume": 64938.5,
          "close_time": 1775548799999,
          "quote_volume": 32675.11431,
          "trades": 146,
          "taker_buy_base": 37156.91,
          "taker_buy_quote": 18681.72304
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.507,
          "high": 0.511,
          "low": 0.507,
          "close": 0.508,
          "volume": 50366.81,
          "close_time": 1775552399999,
          "quote_volume": 25645.01136,
          "trades": 150,
          "taker_buy_base": 20647.29,
          "taker_buy_quote": 10515.77441
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.508,
          "high": 0.508,
          "low": 0.503,
          "close": 0.505,
          "volume": 39715.42,
          "close_time": 1775555999999,
          "quote_volume": 20080.6727,
          "trades": 108,
          "taker_buy_base": 24236.23,
          "taker_buy_quote": 12255.3398
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.505,
          "high": 0.507,
          "low": 0.502,
          "close": 0.502,
          "volume": 37443.57,
          "close_time": 1775559599999,
          "quote_volume": 18892.50213,
          "trades": 99,
          "taker_buy_base": 14391.24,
          "taker_buy_quote": 7264.27297
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.502,
          "high": 0.503,
          "low": 0.5,
          "close": 0.5,
          "volume": 26063.59,
          "close_time": 1775563199999,
          "quote_volume": 13073.6698,
          "trades": 68,
          "taker_buy_base": 15323.74,
          "taker_buy_quote": 7686.94536
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.501,
          "high": 0.501,
          "low": 0.495,
          "close": 0.497,
          "volume": 62462.79,
          "close_time": 1775566799999,
          "quote_volume": 31059.03627,
          "trades": 158,
          "taker_buy_base": 29793.24,
          "taker_buy_quote": 14814.62105
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.497,
          "high": 0.499,
          "low": 0.496,
          "close": 0.498,
          "volume": 40594.76,
          "close_time": 1775570399999,
          "quote_volume": 20188.86161,
          "trades": 71,
          "taker_buy_base": 16681.59,
          "taker_buy_quote": 8293.05347
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.499,
          "high": 0.505,
          "low": 0.498,
          "close": 0.502,
          "volume": 69869.5,
          "close_time": 1775573999999,
          "quote_volume": 35033.68341,
          "trades": 218,
          "taker_buy_base": 39649.87,
          "taker_buy_quote": 19866.79891
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.502,
          "high": 0.509,
          "low": 0.502,
          "close": 0.506,
          "volume": 35094.0,
          "close_time": 1775577599999,
          "quote_volume": 17753.95279,
          "trades": 123,
          "taker_buy_base": 12396.18,
          "taker_buy_quote": 6274.66
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.506,
          "high": 0.511,
          "low": 0.506,
          "close": 0.51,
          "volume": 55702.38,
          "close_time": 1775581199999,
          "quote_volume": 28368.83062,
          "trades": 124,
          "taker_buy_base": 30341.5,
          "taker_buy_quote": 15450.35275
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.51,
          "high": 0.511,
          "low": 0.508,
          "close": 0.509,
          "volume": 36120.52,
          "close_time": 1775584799999,
          "quote_volume": 18399.60445,
          "trades": 100,
          "taker_buy_base": 16198.13,
          "taker_buy_quote": 8246.24627
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.51,
          "high": 0.512,
          "low": 0.505,
          "close": 0.506,
          "volume": 33611.56,
          "close_time": 1775588399999,
          "quote_volume": 17124.48663,
          "trades": 88,
          "taker_buy_base": 13859.61,
          "taker_buy_quote": 7074.08059
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.505,
          "high": 0.509,
          "low": 0.503,
          "close": 0.509,
          "volume": 52600.33,
          "close_time": 1775591999999,
          "quote_volume": 26609.28903,
          "trades": 132,
          "taker_buy_base": 30838.82,
          "taker_buy_quote": 15607.98564
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.509,
          "high": 0.512,
          "low": 0.508,
          "close": 0.509,
          "volume": 30608.63,
          "close_time": 1775595599999,
          "quote_volume": 15605.07807,
          "trades": 143,
          "taker_buy_base": 14084.5,
          "taker_buy_quote": 7179.76485
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.51,
          "high": 0.513,
          "low": 0.509,
          "close": 0.512,
          "volume": 41319.72,
          "close_time": 1775599199999,
          "quote_volume": 21105.29249,
          "trades": 100,
          "taker_buy_base": 23256.53,
          "taker_buy_quote": 11879.62524
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.513,
          "high": 0.522,
          "low": 0.513,
          "close": 0.522,
          "volume": 46738.08,
          "close_time": 1775602799999,
          "quote_volume": 24055.60614,
          "trades": 140,
          "taker_buy_base": 26334.37,
          "taker_buy_quote": 13565.83435
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.522,
          "high": 0.529,
          "low": 0.519,
          "close": 0.528,
          "volume": 70097.07,
          "close_time": 1775606399999,
          "quote_volume": 36779.36101,
          "trades": 181,
          "taker_buy_base": 32933.45,
          "taker_buy_quote": 17286.11333
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.529,
          "high": 0.552,
          "low": 0.529,
          "close": 0.544,
          "volume": 105166.26,
          "close_time": 1775609999999,
          "quote_volume": 57118.55838,
          "trades": 661,
          "taker_buy_base": 61770.7,
          "taker_buy_quote": 33492.23814
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.543,
          "high": 0.565,
          "low": 0.541,
          "close": 0.547,
          "volume": 97383.92,
          "close_time": 1775613599999,
          "quote_volume": 53687.97511,
          "trades": 444,
          "taker_buy_base": 57715.01,
          "taker_buy_quote": 31817.5343
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.548,
          "high": 0.551,
          "low": 0.545,
          "close": 0.551,
          "volume": 82277.81,
          "close_time": 1775617199999,
          "quote_volume": 45101.48822,
          "trades": 219,
          "taker_buy_base": 43228.52,
          "taker_buy_quote": 23689.55961
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.551,
          "high": 0.557,
          "low": 0.546,
          "close": 0.549,
          "volume": 144274.34,
          "close_time": 1775620799999,
          "quote_volume": 79645.65494,
          "trades": 298,
          "taker_buy_base": 59136.08,
          "taker_buy_quote": 32628.54057
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.55,
          "high": 0.554,
          "low": 0.538,
          "close": 0.539,
          "volume": 150927.22,
          "close_time": 1775624399999,
          "quote_volume": 82437.43681,
          "trades": 318,
          "taker_buy_base": 61339.96,
          "taker_buy_quote": 33558.5447
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.539,
          "high": 0.541,
          "low": 0.537,
          "close": 0.541,
          "volume": 71315.55,
          "close_time": 1775627999999,
          "quote_volume": 38420.50988,
          "trades": 192,
          "taker_buy_base": 36220.09,
          "taker_buy_quote": 19519.45445
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.541,
          "high": 0.545,
          "low": 0.54,
          "close": 0.541,
          "volume": 48932.94,
          "close_time": 1775631599999,
          "quote_volume": 26538.65352,
          "trades": 102,
          "taker_buy_base": 17632.22,
          "taker_buy_quote": 9562.57897
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.54,
          "high": 0.542,
          "low": 0.537,
          "close": 0.542,
          "volume": 62165.0,
          "close_time": 1775635199999,
          "quote_volume": 33558.55552,
          "trades": 151,
          "taker_buy_base": 29939.65,
          "taker_buy_quote": 16159.4815
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.543,
          "high": 0.546,
          "low": 0.534,
          "close": 0.537,
          "volume": 77174.7,
          "close_time": 1775638799999,
          "quote_volume": 41703.4162,
          "trades": 263,
          "taker_buy_base": 36453.21,
          "taker_buy_quote": 19714.73314
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.538,
          "high": 0.541,
          "low": 0.537,
          "close": 0.54,
          "volume": 53810.13,
          "close_time": 1775642399999,
          "quote_volume": 28993.95753,
          "trades": 130,
          "taker_buy_base": 24896.28,
          "taker_buy_quote": 13425.70541
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.541,
          "high": 0.542,
          "low": 0.536,
          "close": 0.537,
          "volume": 47887.23,
          "close_time": 1775645999999,
          "quote_volume": 25760.36362,
          "trades": 123,
          "taker_buy_base": 20378.95,
          "taker_buy_quote": 10953.437
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.537,
          "high": 0.538,
          "low": 0.534,
          "close": 0.537,
          "volume": 43083.23,
          "close_time": 1775649599999,
          "quote_volume": 23103.26796,
          "trades": 106,
          "taker_buy_base": 22266.25,
          "taker_buy_quote": 11941.74942
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.538,
          "high": 0.544,
          "low": 0.538,
          "close": 0.541,
          "volume": 54055.67,
          "close_time": 1775653199999,
          "quote_volume": 29262.88636,
          "trades": 126,
          "taker_buy_base": 24877.63,
          "taker_buy_quote": 13463.06159
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.541,
          "high": 0.541,
          "low": 0.536,
          "close": 0.539,
          "volume": 37264.36,
          "close_time": 1775656799999,
          "quote_volume": 20085.9061,
          "trades": 91,
          "taker_buy_base": 19517.27,
          "taker_buy_quote": 10522.24445
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.539,
          "high": 0.54,
          "low": 0.533,
          "close": 0.534,
          "volume": 72556.78,
          "close_time": 1775660399999,
          "quote_volume": 38881.74959,
          "trades": 179,
          "taker_buy_base": 35122.62,
          "taker_buy_quote": 18808.59677
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.534,
          "high": 0.54,
          "low": 0.534,
          "close": 0.54,
          "volume": 29260.89,
          "close_time": 1775663999999,
          "quote_volume": 15723.37124,
          "trades": 76,
          "taker_buy_base": 15535.73,
          "taker_buy_quote": 8346.51087
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.54,
          "high": 0.54,
          "low": 0.537,
          "close": 0.538,
          "volume": 24598.24,
          "close_time": 1775667599999,
          "quote_volume": 13234.49732,
          "trades": 86,
          "taker_buy_base": 7928.48,
          "taker_buy_quote": 4264.49887
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.537,
          "high": 0.539,
          "low": 0.537,
          "close": 0.538,
          "volume": 30733.89,
          "close_time": 1775671199999,
          "quote_volume": 16536.52166,
          "trades": 66,
          "taker_buy_base": 20148.02,
          "taker_buy_quote": 10841.33476
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.538,
          "high": 0.54,
          "low": 0.537,
          "close": 0.537,
          "volume": 42674.86,
          "close_time": 1775674799999,
          "quote_volume": 22956.35448,
          "trades": 133,
          "taker_buy_base": 21890.49,
          "taker_buy_quote": 11776.79417
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.537,
          "high": 0.538,
          "low": 0.535,
          "close": 0.538,
          "volume": 34626.44,
          "close_time": 1775678399999,
          "quote_volume": 18569.1566,
          "trades": 99,
          "taker_buy_base": 25388.61,
          "taker_buy_quote": 13617.95863
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.538,
          "high": 0.538,
          "low": 0.536,
          "close": 0.537,
          "volume": 33143.16,
          "close_time": 1775681999999,
          "quote_volume": 17805.87102,
          "trades": 96,
          "taker_buy_base": 16807.72,
          "taker_buy_quote": 9029.7592
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.538,
          "high": 0.539,
          "low": 0.537,
          "close": 0.538,
          "volume": 26887.56,
          "close_time": 1775685599999,
          "quote_volume": 14476.25171,
          "trades": 82,
          "taker_buy_base": 14960.68,
          "taker_buy_quote": 8053.94287
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.537,
          "high": 0.537,
          "low": 0.533,
          "close": 0.533,
          "volume": 14924.52,
          "close_time": 1775689199999,
          "quote_volume": 7976.87859,
          "trades": 29,
          "taker_buy_base": 5115.67,
          "taker_buy_quote": 2731.71184
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.532,
          "high": 0.534,
          "low": 0.523,
          "close": 0.524,
          "volume": 71016.1,
          "close_time": 1775692799999,
          "quote_volume": 37522.61741,
          "trades": 184,
          "taker_buy_base": 33594.84,
          "taker_buy_quote": 17749.41304
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.523,
          "high": 0.523,
          "low": 0.517,
          "close": 0.522,
          "volume": 88514.33,
          "close_time": 1775696399999,
          "quote_volume": 45977.42203,
          "trades": 240,
          "taker_buy_base": 41826.83,
          "taker_buy_quote": 21732.55413
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.522,
          "high": 0.522,
          "low": 0.516,
          "close": 0.517,
          "volume": 61574.28,
          "close_time": 1775699999999,
          "quote_volume": 31864.55779,
          "trades": 183,
          "taker_buy_base": 35705.33,
          "taker_buy_quote": 18473.93379
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.518,
          "high": 0.521,
          "low": 0.517,
          "close": 0.52,
          "volume": 27114.09,
          "close_time": 1775703599999,
          "quote_volume": 14075.36884,
          "trades": 51,
          "taker_buy_base": 14283.84,
          "taker_buy_quote": 7419.31698
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.519,
          "high": 0.519,
          "low": 0.516,
          "close": 0.517,
          "volume": 30451.89,
          "close_time": 1775707199999,
          "quote_volume": 15771.26039,
          "trades": 84,
          "taker_buy_base": 11073.62,
          "taker_buy_quote": 5734.25087
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.517,
          "high": 0.521,
          "low": 0.517,
          "close": 0.517,
          "volume": 38012.82,
          "close_time": 1775710799999,
          "quote_volume": 19715.74135,
          "trades": 103,
          "taker_buy_base": 21087.12,
          "taker_buy_quote": 10941.72255
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.517,
          "high": 0.525,
          "low": 0.517,
          "close": 0.521,
          "volume": 44101.5,
          "close_time": 1775714399999,
          "quote_volume": 22914.18354,
          "trades": 181,
          "taker_buy_base": 19941.97,
          "taker_buy_quote": 10341.20631
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.522,
          "high": 0.526,
          "low": 0.519,
          "close": 0.526,
          "volume": 34737.09,
          "close_time": 1775717999999,
          "quote_volume": 18117.35807,
          "trades": 106,
          "taker_buy_base": 22320.14,
          "taker_buy_quote": 11651.54105
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.526,
          "high": 0.527,
          "low": 0.525,
          "close": 0.527,
          "volume": 38734.02,
          "close_time": 1775721599999,
          "quote_volume": 20376.54223,
          "trades": 109,
          "taker_buy_base": 17618.07,
          "taker_buy_quote": 9270.2317
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.527,
          "high": 0.529,
          "low": 0.524,
          "close": 0.525,
          "volume": 56105.3,
          "close_time": 1775725199999,
          "quote_volume": 29505.54627,
          "trades": 150,
          "taker_buy_base": 31002.74,
          "taker_buy_quote": 16298.62557
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.525,
          "high": 0.526,
          "low": 0.523,
          "close": 0.525,
          "volume": 35999.15,
          "close_time": 1775728799999,
          "quote_volume": 18868.63017,
          "trades": 67,
          "taker_buy_base": 20278.96,
          "taker_buy_quote": 10626.3727
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.524,
          "high": 0.528,
          "low": 0.524,
          "close": 0.527,
          "volume": 44742.35,
          "close_time": 1775732399999,
          "quote_volume": 23572.20732,
          "trades": 132,
          "taker_buy_base": 25772.78,
          "taker_buy_quote": 13577.83233
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.528,
          "high": 0.528,
          "low": 0.523,
          "close": 0.524,
          "volume": 28242.68,
          "close_time": 1775735999999,
          "quote_volume": 14801.4617,
          "trades": 61,
          "taker_buy_base": 12775.77,
          "taker_buy_quote": 6694.43847
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.523,
          "high": 0.526,
          "low": 0.522,
          "close": 0.526,
          "volume": 40389.46,
          "close_time": 1775739599999,
          "quote_volume": 21157.79887,
          "trades": 104,
          "taker_buy_base": 26263.92,
          "taker_buy_quote": 13755.15444
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.525,
          "high": 0.525,
          "low": 0.521,
          "close": 0.521,
          "volume": 42929.24,
          "close_time": 1775743199999,
          "quote_volume": 22439.95355,
          "trades": 115,
          "taker_buy_base": 15887.77,
          "taker_buy_quote": 8302.40912
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.522,
          "high": 0.526,
          "low": 0.521,
          "close": 0.525,
          "volume": 53301.35,
          "close_time": 1775746799999,
          "quote_volume": 27942.49097,
          "trades": 143,
          "taker_buy_base": 27565.18,
          "taker_buy_quote": 14440.81987
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.524,
          "high": 0.526,
          "low": 0.522,
          "close": 0.525,
          "volume": 46319.69,
          "close_time": 1775750399999,
          "quote_volume": 24298.76095,
          "trades": 162,
          "taker_buy_base": 23124.58,
          "taker_buy_quote": 12127.59996
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.526,
          "high": 0.527,
          "low": 0.523,
          "close": 0.524,
          "volume": 43592.02,
          "close_time": 1775753999999,
          "quote_volume": 22880.94162,
          "trades": 105,
          "taker_buy_base": 25180.59,
          "taker_buy_quote": 13212.01379
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.525,
          "high": 0.529,
          "low": 0.525,
          "close": 0.527,
          "volume": 53780.05,
          "close_time": 1775757599999,
          "quote_volume": 28338.93872,
          "trades": 151,
          "taker_buy_base": 29109.23,
          "taker_buy_quote": 15340.99643
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.528,
          "high": 0.532,
          "low": 0.527,
          "close": 0.53,
          "volume": 93573.17,
          "close_time": 1775761199999,
          "quote_volume": 49520.99256,
          "trades": 261,
          "taker_buy_base": 51909.19,
          "taker_buy_quote": 27468.61011
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.529,
          "high": 0.534,
          "low": 0.528,
          "close": 0.531,
          "volume": 60004.99,
          "close_time": 1775764799999,
          "quote_volume": 31893.65195,
          "trades": 162,
          "taker_buy_base": 31926.92,
          "taker_buy_quote": 16968.49992
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.53,
          "high": 0.532,
          "low": 0.527,
          "close": 0.529,
          "volume": 51817.4,
          "close_time": 1775768399999,
          "quote_volume": 27454.99257,
          "trades": 179,
          "taker_buy_base": 30361.81,
          "taker_buy_quote": 16077.75198
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.529,
          "high": 0.532,
          "low": 0.528,
          "close": 0.528,
          "volume": 31983.19,
          "close_time": 1775771999999,
          "quote_volume": 16916.04731,
          "trades": 84,
          "taker_buy_base": 22316.97,
          "taker_buy_quote": 11809.04312
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.528,
          "high": 0.536,
          "low": 0.528,
          "close": 0.531,
          "volume": 69753.51,
          "close_time": 1775775599999,
          "quote_volume": 37090.26273,
          "trades": 166,
          "taker_buy_base": 24725.46,
          "taker_buy_quote": 13156.90553
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.531,
          "high": 0.533,
          "low": 0.527,
          "close": 0.529,
          "volume": 53516.29,
          "close_time": 1775779199999,
          "quote_volume": 28395.67316,
          "trades": 168,
          "taker_buy_base": 33075.53,
          "taker_buy_quote": 17553.07672
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.529,
          "high": 0.529,
          "low": 0.523,
          "close": 0.525,
          "volume": 72570.8,
          "close_time": 1775782799999,
          "quote_volume": 38119.13794,
          "trades": 145,
          "taker_buy_base": 35481.95,
          "taker_buy_quote": 18634.16041
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.526,
          "high": 0.527,
          "low": 0.524,
          "close": 0.525,
          "volume": 25944.11,
          "close_time": 1775786399999,
          "quote_volume": 13650.77748,
          "trades": 81,
          "taker_buy_base": 11912.58,
          "taker_buy_quote": 6269.99989
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.526,
          "high": 0.53,
          "low": 0.526,
          "close": 0.529,
          "volume": 29064.68,
          "close_time": 1775789999999,
          "quote_volume": 15355.24208,
          "trades": 78,
          "taker_buy_base": 14009.44,
          "taker_buy_quote": 7393.96166
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.528,
          "high": 0.528,
          "low": 0.525,
          "close": 0.527,
          "volume": 22680.64,
          "close_time": 1775793599999,
          "quote_volume": 11946.20286,
          "trades": 63,
          "taker_buy_base": 9562.47,
          "taker_buy_quote": 5031.54199
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.528,
          "high": 0.531,
          "low": 0.527,
          "close": 0.53,
          "volume": 39799.37,
          "close_time": 1775797199999,
          "quote_volume": 21058.19602,
          "trades": 131,
          "taker_buy_base": 23978.09,
          "taker_buy_quote": 12680.16989
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.53,
          "high": 0.532,
          "low": 0.528,
          "close": 0.531,
          "volume": 35789.62,
          "close_time": 1775800799999,
          "quote_volume": 18997.21979,
          "trades": 104,
          "taker_buy_base": 17109.98,
          "taker_buy_quote": 9082.47178
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.531,
          "high": 0.532,
          "low": 0.529,
          "close": 0.529,
          "volume": 18094.69,
          "close_time": 1775804399999,
          "quote_volume": 9608.39382,
          "trades": 55,
          "taker_buy_base": 6545.98,
          "taker_buy_quote": 3476.13736
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.53,
          "high": 0.532,
          "low": 0.528,
          "close": 0.529,
          "volume": 49034.37,
          "close_time": 1775807999999,
          "quote_volume": 26023.03134,
          "trades": 97,
          "taker_buy_base": 28317.06,
          "taker_buy_quote": 15022.59123
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.53,
          "high": 0.532,
          "low": 0.525,
          "close": 0.526,
          "volume": 62252.54,
          "close_time": 1775811599999,
          "quote_volume": 32900.94989,
          "trades": 135,
          "taker_buy_base": 23822.38,
          "taker_buy_quote": 12600.91106
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 0.527,
          "high": 0.537,
          "low": 0.527,
          "close": 0.536,
          "volume": 62097.1,
          "close_time": 1775815199999,
          "quote_volume": 33172.04379,
          "trades": 217,
          "taker_buy_base": 40395.42,
          "taker_buy_quote": 21552.48834
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 0.536,
          "high": 0.539,
          "low": 0.531,
          "close": 0.533,
          "volume": 33035.23,
          "close_time": 1775818799999,
          "quote_volume": 17697.22905,
          "trades": 118,
          "taker_buy_base": 13383.93,
          "taker_buy_quote": 7177.1006
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 0.534,
          "high": 0.535,
          "low": 0.532,
          "close": 0.535,
          "volume": 20127.04,
          "close_time": 1775822399999,
          "quote_volume": 10744.92127,
          "trades": 73,
          "taker_buy_base": 10530.87,
          "taker_buy_quote": 5623.05505
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.535,
          "high": 0.538,
          "low": 0.534,
          "close": 0.534,
          "volume": 66546.76,
          "close_time": 1775825999999,
          "quote_volume": 35644.05642,
          "trades": 176,
          "taker_buy_base": 28707.83,
          "taker_buy_quote": 15372.35733
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 0.534,
          "high": 0.534,
          "low": 0.533,
          "close": 0.533,
          "volume": 37125.86,
          "close_time": 1775829599999,
          "quote_volume": 19810.48212,
          "trades": 77,
          "taker_buy_base": 15198.82,
          "taker_buy_quote": 8113.5059
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 0.532,
          "high": 0.538,
          "low": 0.531,
          "close": 0.536,
          "volume": 45724.24,
          "close_time": 1775833199999,
          "quote_volume": 24418.10457,
          "trades": 143,
          "taker_buy_base": 25440.64,
          "taker_buy_quote": 13577.65878
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 0.535,
          "high": 0.536,
          "low": 0.532,
          "close": 0.532,
          "volume": 18373.24,
          "close_time": 1775836799999,
          "quote_volume": 9804.14774,
          "trades": 59,
          "taker_buy_base": 10173.22,
          "taker_buy_quote": 5427.30084
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.532,
          "high": 0.534,
          "low": 0.532,
          "close": 0.532,
          "volume": 8292.52,
          "close_time": 1775840399999,
          "quote_volume": 4420.0847,
          "trades": 40,
          "taker_buy_base": 4220.8,
          "taker_buy_quote": 2249.95598
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 0.533,
          "high": 0.534,
          "low": 0.532,
          "close": 0.533,
          "volume": 12502.33,
          "close_time": 1775843999999,
          "quote_volume": 6663.95415,
          "trades": 70,
          "taker_buy_base": 10164.11,
          "taker_buy_quote": 5417.7139
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 0.534,
          "high": 0.54,
          "low": 0.534,
          "close": 0.539,
          "volume": 12330.89,
          "close_time": 1775847599999,
          "quote_volume": 6622.98956,
          "trades": 55,
          "taker_buy_base": 8266.31,
          "taker_buy_quote": 4440.72497
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 0.539,
          "high": 0.542,
          "low": 0.539,
          "close": 0.542,
          "volume": 11637.46,
          "close_time": 1775851199999,
          "quote_volume": 6292.26682,
          "trades": 83,
          "taker_buy_base": 7656.39,
          "taker_buy_quote": 4141.70501
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.541,
          "high": 0.547,
          "low": 0.541,
          "close": 0.545,
          "volume": 17294.21,
          "close_time": 1775854799999,
          "quote_volume": 9409.85395,
          "trades": 81,
          "taker_buy_base": 11089.44,
          "taker_buy_quote": 6039.14384
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 0.545,
          "high": 0.548,
          "low": 0.541,
          "close": 0.545,
          "volume": 30864.11,
          "close_time": 1775858399999,
          "quote_volume": 16791.78681,
          "trades": 226,
          "taker_buy_base": 17136.13,
          "taker_buy_quote": 9319.21056
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 0.545,
          "high": 0.548,
          "low": 0.545,
          "close": 0.546,
          "volume": 11634.2,
          "close_time": 1775861999999,
          "quote_volume": 6346.12752,
          "trades": 128,
          "taker_buy_base": 4380.86,
          "taker_buy_quote": 2391.0101
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 0.546,
          "high": 0.546,
          "low": 0.542,
          "close": 0.543,
          "volume": 15645.11,
          "close_time": 1775865599999,
          "quote_volume": 8505.91966,
          "trades": 50,
          "taker_buy_base": 6341.36,
          "taker_buy_quote": 3452.13496
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.541,
          "high": 0.541,
          "low": 0.536,
          "close": 0.537,
          "volume": 9124.0,
          "close_time": 1775869199999,
          "quote_volume": 4910.50043,
          "trades": 40,
          "taker_buy_base": 7117.37,
          "taker_buy_quote": 3832.05853
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 0.536,
          "high": 0.537,
          "low": 0.533,
          "close": 0.537,
          "volume": 9220.53,
          "close_time": 1775872799999,
          "quote_volume": 4935.58679,
          "trades": 57,
          "taker_buy_base": 3258.39,
          "taker_buy_quote": 1744.18158
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 0.537,
          "high": 0.539,
          "low": 0.536,
          "close": 0.536,
          "volume": 3198.56,
          "close_time": 1775876399999,
          "quote_volume": 1720.43617,
          "trades": 22,
          "taker_buy_base": 1849.25,
          "taker_buy_quote": 994.86535
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 0.538,
          "high": 0.539,
          "low": 0.536,
          "close": 0.539,
          "volume": 12436.35,
          "close_time": 1775879999999,
          "quote_volume": 6684.9985,
          "trades": 40,
          "taker_buy_base": 8205.89,
          "taker_buy_quote": 4411.07932
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.539,
          "high": 0.539,
          "low": 0.537,
          "close": 0.539,
          "volume": 9135.01,
          "close_time": 1775883599999,
          "quote_volume": 4917.67508,
          "trades": 28,
          "taker_buy_base": 2970.08,
          "taker_buy_quote": 1598.86997
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 0.539,
          "high": 0.541,
          "low": 0.537,
          "close": 0.538,
          "volume": 7375.76,
          "close_time": 1775887199999,
          "quote_volume": 3972.80926,
          "trades": 34,
          "taker_buy_base": 4734.16,
          "taker_buy_quote": 2552.90181
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 0.537,
          "high": 0.538,
          "low": 0.535,
          "close": 0.538,
          "volume": 7682.26,
          "close_time": 1775890799999,
          "quote_volume": 4116.33141,
          "trades": 43,
          "taker_buy_base": 3334.79,
          "taker_buy_quote": 1785.88169
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 0.538,
          "high": 0.542,
          "low": 0.537,
          "close": 0.54,
          "volume": 8237.98,
          "close_time": 1775894399999,
          "quote_volume": 4449.86219,
          "trades": 33,
          "taker_buy_base": 2624.19,
          "taker_buy_quote": 1418.59915
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.54,
          "high": 0.544,
          "low": 0.54,
          "close": 0.543,
          "volume": 8849.57,
          "close_time": 1775897999999,
          "quote_volume": 4798.60913,
          "trades": 53,
          "taker_buy_base": 6551.65,
          "taker_buy_quote": 3551.16843
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 0.544,
          "high": 0.544,
          "low": 0.541,
          "close": 0.542,
          "volume": 11658.8,
          "close_time": 1775901599999,
          "quote_volume": 6326.0143,
          "trades": 37,
          "taker_buy_base": 5539.41,
          "taker_buy_quote": 3003.30089
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 0.543,
          "high": 0.543,
          "low": 0.54,
          "close": 0.541,
          "volume": 10957.56,
          "close_time": 1775905199999,
          "quote_volume": 5928.68421,
          "trades": 27,
          "taker_buy_base": 5031.0,
          "taker_buy_quote": 2720.54198
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 0.541,
          "high": 0.541,
          "low": 0.538,
          "close": 0.538,
          "volume": 16469.44,
          "close_time": 1775908799999,
          "quote_volume": 8894.65836,
          "trades": 39,
          "taker_buy_base": 10228.29,
          "taker_buy_quote": 5523.29154
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.539,
          "high": 0.54,
          "low": 0.538,
          "close": 0.539,
          "volume": 10982.56,
          "close_time": 1775912399999,
          "quote_volume": 5918.21954,
          "trades": 20,
          "taker_buy_base": 5128.75,
          "taker_buy_quote": 2764.9109
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 0.538,
          "high": 0.539,
          "low": 0.531,
          "close": 0.539,
          "volume": 45704.29,
          "close_time": 1775915999999,
          "quote_volume": 24473.54039,
          "trades": 168,
          "taker_buy_base": 25794.55,
          "taker_buy_quote": 13826.50759
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 0.541,
          "high": 0.542,
          "low": 0.539,
          "close": 0.539,
          "volume": 10114.19,
          "close_time": 1775919599999,
          "quote_volume": 5471.48462,
          "trades": 34,
          "taker_buy_base": 6290.1,
          "taker_buy_quote": 3402.70171
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 0.542,
          "high": 0.544,
          "low": 0.541,
          "close": 0.541,
          "volume": 11015.94,
          "close_time": 1775923199999,
          "quote_volume": 5973.47869,
          "trades": 35,
          "taker_buy_base": 6507.67,
          "taker_buy_quote": 3529.49715
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.54,
          "high": 0.54,
          "low": 0.538,
          "close": 0.538,
          "volume": 9783.8,
          "close_time": 1775926799999,
          "quote_volume": 5275.54167,
          "trades": 25,
          "taker_buy_base": 4736.89,
          "taker_buy_quote": 2553.30778
        }
      ]
    },
    "4h": {
      "count": 1209,
      "start_date": "2025-09-22T08:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 1.001,
          "high": 7.079,
          "low": 1.001,
          "close": 5.603,
          "volume": 4239562.42,
          "close_time": 1758542399999,
          "quote_volume": 19598625.2268,
          "trades": 58838,
          "taker_buy_base": 2212922.11,
          "taker_buy_quote": 10215000.90959
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 5.599,
          "high": 7.276,
          "low": 4.59,
          "close": 5.039,
          "volume": 3900365.2,
          "close_time": 1758556799999,
          "quote_volume": 21210120.21831,
          "trades": 87165,
          "taker_buy_base": 1959299.12,
          "taker_buy_quote": 10683118.76578
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 5.033,
          "high": 5.364,
          "low": 4.188,
          "close": 4.674,
          "volume": 1889774.4,
          "close_time": 1758571199999,
          "quote_volume": 9099152.3015,
          "trades": 89859,
          "taker_buy_base": 949317.23,
          "taker_buy_quote": 4595286.93466
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 4.67,
          "high": 4.873,
          "low": 4.343,
          "close": 4.828,
          "volume": 804497.28,
          "close_time": 1758585599999,
          "quote_volume": 3699883.18407,
          "trades": 42639,
          "taker_buy_base": 416681.8,
          "taker_buy_quote": 1920506.07465
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4.841,
          "high": 7.189,
          "low": 4.574,
          "close": 6.062,
          "volume": 2294438.89,
          "close_time": 1758599999999,
          "quote_volume": 13588312.96804,
          "trades": 60902,
          "taker_buy_base": 1171749.6,
          "taker_buy_quote": 6944055.27608
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 6.06,
          "high": 6.348,
          "low": 5.58,
          "close": 5.84,
          "volume": 1278746.04,
          "close_time": 1758614399999,
          "quote_volume": 7703639.18433,
          "trades": 37718,
          "taker_buy_base": 613035.05,
          "taker_buy_quote": 3701620.15522
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 5.841,
          "high": 6.05,
          "low": 5.349,
          "close": 5.466,
          "volume": 980369.25,
          "close_time": 1758628799999,
          "quote_volume": 5615872.17492,
          "trades": 33199,
          "taker_buy_base": 470489.57,
          "taker_buy_quote": 2702986.77645
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 5.461,
          "high": 6.022,
          "low": 5.145,
          "close": 5.242,
          "volume": 1250523.08,
          "close_time": 1758643199999,
          "quote_volume": 6902396.71999,
          "trades": 34408,
          "taker_buy_base": 589330.63,
          "taker_buy_quote": 3251122.20308
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 5.242,
          "high": 5.649,
          "low": 4.965,
          "close": 5.427,
          "volume": 819440.17,
          "close_time": 1758657599999,
          "quote_volume": 4338605.16805,
          "trades": 26830,
          "taker_buy_base": 397199.51,
          "taker_buy_quote": 2105026.14288
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 5.428,
          "high": 6.036,
          "low": 5.2,
          "close": 5.816,
          "volume": 824211.75,
          "close_time": 1758671999999,
          "quote_volume": 4562945.94591,
          "trades": 30191,
          "taker_buy_base": 402092.95,
          "taker_buy_quote": 2228550.0289
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 5.818,
          "high": 5.888,
          "low": 5.301,
          "close": 5.349,
          "volume": 705351.73,
          "close_time": 1758686399999,
          "quote_volume": 3906504.16974,
          "trades": 28645,
          "taker_buy_base": 332882.54,
          "taker_buy_quote": 1843840.88239
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 5.347,
          "high": 5.568,
          "low": 5.095,
          "close": 5.494,
          "volume": 624762.53,
          "close_time": 1758700799999,
          "quote_volume": 3378668.85371,
          "trades": 23713,
          "taker_buy_base": 289709.27,
          "taker_buy_quote": 1566747.14801
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 5.49,
          "high": 5.512,
          "low": 4.86,
          "close": 4.956,
          "volume": 675972.58,
          "close_time": 1758715199999,
          "quote_volume": 3501442.75289,
          "trades": 21838,
          "taker_buy_base": 292133.48,
          "taker_buy_quote": 1508047.6491
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 4.953,
          "high": 5.117,
          "low": 4.874,
          "close": 5.023,
          "volume": 433763.29,
          "close_time": 1758729599999,
          "quote_volume": 2159806.64273,
          "trades": 17300,
          "taker_buy_base": 180797.49,
          "taker_buy_quote": 900888.98394
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 5.019,
          "high": 5.196,
          "low": 4.845,
          "close": 5.083,
          "volume": 223395.46,
          "close_time": 1758743999999,
          "quote_volume": 1126474.73597,
          "trades": 10526,
          "taker_buy_base": 112525.03,
          "taker_buy_quote": 567273.53922
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 5.082,
          "high": 5.121,
          "low": 4.911,
          "close": 5.008,
          "volume": 191931.86,
          "close_time": 1758758399999,
          "quote_volume": 960210.84185,
          "trades": 8992,
          "taker_buy_base": 96073.74,
          "taker_buy_quote": 480873.63981
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 5.011,
          "high": 5.014,
          "low": 4.23,
          "close": 4.287,
          "volume": 284498.69,
          "close_time": 1758772799999,
          "quote_volume": 1299082.82528,
          "trades": 11808,
          "taker_buy_base": 126928.49,
          "taker_buy_quote": 580681.67324
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 4.286,
          "high": 4.39,
          "low": 4.043,
          "close": 4.096,
          "volume": 317322.36,
          "close_time": 1758787199999,
          "quote_volume": 1337250.04729,
          "trades": 11837,
          "taker_buy_base": 177781.57,
          "taker_buy_quote": 748724.10819
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 4.096,
          "high": 4.125,
          "low": 3.85,
          "close": 3.873,
          "volume": 322719.04,
          "close_time": 1758801599999,
          "quote_volume": 1282588.38559,
          "trades": 11317,
          "taker_buy_base": 165515.62,
          "taker_buy_quote": 658216.18213
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 3.872,
          "high": 3.896,
          "low": 3.653,
          "close": 3.778,
          "volume": 368213.19,
          "close_time": 1758815999999,
          "quote_volume": 1384746.6297,
          "trades": 12119,
          "taker_buy_base": 193808.12,
          "taker_buy_quote": 728708.41327
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 3.776,
          "high": 4.012,
          "low": 3.711,
          "close": 3.772,
          "volume": 424451.74,
          "close_time": 1758830399999,
          "quote_volume": 1630970.08319,
          "trades": 13912,
          "taker_buy_base": 226524.39,
          "taker_buy_quote": 871138.24432
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 3.774,
          "high": 3.986,
          "low": 3.655,
          "close": 3.922,
          "volume": 287466.11,
          "close_time": 1758844799999,
          "quote_volume": 1100304.02195,
          "trades": 12583,
          "taker_buy_base": 154058.88,
          "taker_buy_quote": 589659.9927
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 3.916,
          "high": 4.457,
          "low": 3.858,
          "close": 3.958,
          "volume": 756834.89,
          "close_time": 1758859199999,
          "quote_volume": 3135957.75292,
          "trades": 27679,
          "taker_buy_base": 392004.95,
          "taker_buy_quote": 1625088.98114
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 3.957,
          "high": 4.09,
          "low": 3.784,
          "close": 4.025,
          "volume": 333066.38,
          "close_time": 1758873599999,
          "quote_volume": 1311507.44109,
          "trades": 14480,
          "taker_buy_base": 169758.72,
          "taker_buy_quote": 668417.13785
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 4.023,
          "high": 4.089,
          "low": 3.65,
          "close": 3.744,
          "volume": 446485.29,
          "close_time": 1758887999999,
          "quote_volume": 1740334.8785,
          "trades": 16298,
          "taker_buy_base": 207656.83,
          "taker_buy_quote": 810092.44633
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 3.744,
          "high": 3.744,
          "low": 3.345,
          "close": 3.426,
          "volume": 536504.76,
          "close_time": 1758902399999,
          "quote_volume": 1865169.98139,
          "trades": 18137,
          "taker_buy_base": 256159.17,
          "taker_buy_quote": 890542.65288
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 3.431,
          "high": 3.679,
          "low": 3.404,
          "close": 3.581,
          "volume": 326428.74,
          "close_time": 1758916799999,
          "quote_volume": 1158708.82188,
          "trades": 13968,
          "taker_buy_base": 162931.73,
          "taker_buy_quote": 578802.50975
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 3.58,
          "high": 3.757,
          "low": 3.567,
          "close": 3.682,
          "volume": 181885.69,
          "close_time": 1758931199999,
          "quote_volume": 664427.73437,
          "trades": 9618,
          "taker_buy_base": 92628.06,
          "taker_buy_quote": 338413.5011
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 3.683,
          "high": 3.758,
          "low": 3.569,
          "close": 3.662,
          "volume": 129509.93,
          "close_time": 1758945599999,
          "quote_volume": 472217.71138,
          "trades": 8088,
          "taker_buy_base": 67273.2,
          "taker_buy_quote": 245474.91521
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 3.658,
          "high": 3.995,
          "low": 3.651,
          "close": 3.834,
          "volume": 349825.77,
          "close_time": 1758959999999,
          "quote_volume": 1345806.36229,
          "trades": 14200,
          "taker_buy_base": 175672.31,
          "taker_buy_quote": 676760.02396
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 3.836,
          "high": 3.864,
          "low": 3.473,
          "close": 3.504,
          "volume": 261988.13,
          "close_time": 1758974399999,
          "quote_volume": 955437.52436,
          "trades": 11957,
          "taker_buy_base": 122941.7,
          "taker_buy_quote": 448382.84457
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 3.502,
          "high": 3.692,
          "low": 3.454,
          "close": 3.591,
          "volume": 252715.68,
          "close_time": 1758988799999,
          "quote_volume": 906830.63728,
          "trades": 10983,
          "taker_buy_base": 126417.68,
          "taker_buy_quote": 453914.82956
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 3.592,
          "high": 3.69,
          "low": 3.465,
          "close": 3.631,
          "volume": 171308.63,
          "close_time": 1759003199999,
          "quote_volume": 614129.2823,
          "trades": 6576,
          "taker_buy_base": 85740.84,
          "taker_buy_quote": 308821.9599
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 3.629,
          "high": 3.758,
          "low": 3.582,
          "close": 3.734,
          "volume": 130731.27,
          "close_time": 1759017599999,
          "quote_volume": 481019.73234,
          "trades": 5787,
          "taker_buy_base": 67647.08,
          "taker_buy_quote": 248965.97427
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 3.735,
          "high": 3.788,
          "low": 3.513,
          "close": 3.636,
          "volume": 150049.14,
          "close_time": 1759031999999,
          "quote_volume": 544994.34639,
          "trades": 7888,
          "taker_buy_base": 75006.29,
          "taker_buy_quote": 272418.38272
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 3.635,
          "high": 3.671,
          "low": 3.457,
          "close": 3.552,
          "volume": 112828.0,
          "close_time": 1759046399999,
          "quote_volume": 399872.70209,
          "trades": 6634,
          "taker_buy_base": 53931.06,
          "taker_buy_quote": 191354.59033
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 3.551,
          "high": 3.607,
          "low": 3.45,
          "close": 3.595,
          "volume": 108924.46,
          "close_time": 1759060799999,
          "quote_volume": 384432.52483,
          "trades": 5542,
          "taker_buy_base": 55533.75,
          "taker_buy_quote": 196109.51681
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 3.595,
          "high": 3.678,
          "low": 3.5,
          "close": 3.61,
          "volume": 221331.24,
          "close_time": 1759075199999,
          "quote_volume": 797034.35466,
          "trades": 7979,
          "taker_buy_base": 99807.65,
          "taker_buy_quote": 359521.96787
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 3.609,
          "high": 3.889,
          "low": 3.562,
          "close": 3.667,
          "volume": 377431.77,
          "close_time": 1759089599999,
          "quote_volume": 1411263.48765,
          "trades": 10009,
          "taker_buy_base": 189948.64,
          "taker_buy_quote": 710279.2301
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 3.669,
          "high": 3.814,
          "low": 3.658,
          "close": 3.726,
          "volume": 159145.65,
          "close_time": 1759103999999,
          "quote_volume": 596653.71316,
          "trades": 5940,
          "taker_buy_base": 81258.07,
          "taker_buy_quote": 304705.37543
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 3.726,
          "high": 3.74,
          "low": 3.523,
          "close": 3.693,
          "volume": 188175.36,
          "close_time": 1759118399999,
          "quote_volume": 681795.89229,
          "trades": 8213,
          "taker_buy_base": 94613.92,
          "taker_buy_quote": 342862.7348
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 3.693,
          "high": 3.795,
          "low": 3.611,
          "close": 3.658,
          "volume": 211371.6,
          "close_time": 1759132799999,
          "quote_volume": 779999.93433,
          "trades": 8118,
          "taker_buy_base": 107629.24,
          "taker_buy_quote": 397371.92929
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 3.658,
          "high": 3.678,
          "low": 3.374,
          "close": 3.429,
          "volume": 157367.65,
          "close_time": 1759147199999,
          "quote_volume": 554528.52026,
          "trades": 6505,
          "taker_buy_base": 69229.33,
          "taker_buy_quote": 244344.68973
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 3.431,
          "high": 3.439,
          "low": 2.848,
          "close": 2.863,
          "volume": 404871.88,
          "close_time": 1759161599999,
          "quote_volume": 1276987.3562,
          "trades": 11396,
          "taker_buy_base": 172154.07,
          "taker_buy_quote": 544509.41667
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 2.86,
          "high": 2.986,
          "low": 2.713,
          "close": 2.933,
          "volume": 476566.59,
          "close_time": 1759175999999,
          "quote_volume": 1356541.39139,
          "trades": 12105,
          "taker_buy_base": 223295.92,
          "taker_buy_quote": 636759.73877
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 2.93,
          "high": 3.047,
          "low": 2.868,
          "close": 2.888,
          "volume": 203395.87,
          "close_time": 1759190399999,
          "quote_volume": 599678.73252,
          "trades": 6862,
          "taker_buy_base": 105973.07,
          "taker_buy_quote": 312901.8659
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 2.888,
          "high": 2.905,
          "low": 2.632,
          "close": 2.678,
          "volume": 216014.43,
          "close_time": 1759204799999,
          "quote_volume": 587783.44389,
          "trades": 7883,
          "taker_buy_base": 110420.46,
          "taker_buy_quote": 300402.03348
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 2.681,
          "high": 2.782,
          "low": 2.632,
          "close": 2.666,
          "volume": 162625.41,
          "close_time": 1759219199999,
          "quote_volume": 440454.80414,
          "trades": 5690,
          "taker_buy_base": 82724.02,
          "taker_buy_quote": 224113.43472
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 2.67,
          "high": 2.802,
          "low": 2.529,
          "close": 2.584,
          "volume": 312438.56,
          "close_time": 1759233599999,
          "quote_volume": 835131.03323,
          "trades": 7990,
          "taker_buy_base": 157244.67,
          "taker_buy_quote": 420296.59842
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 2.583,
          "high": 2.598,
          "low": 2.393,
          "close": 2.433,
          "volume": 379733.06,
          "close_time": 1759247999999,
          "quote_volume": 947257.59951,
          "trades": 7510,
          "taker_buy_base": 187158.95,
          "taker_buy_quote": 467761.34505
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 2.433,
          "high": 2.529,
          "low": 2.398,
          "close": 2.455,
          "volume": 335967.47,
          "close_time": 1759262399999,
          "quote_volume": 825029.99221,
          "trades": 6809,
          "taker_buy_base": 164917.07,
          "taker_buy_quote": 404747.87552
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 2.456,
          "high": 2.582,
          "low": 2.421,
          "close": 2.54,
          "volume": 297408.36,
          "close_time": 1759276799999,
          "quote_volume": 747812.92736,
          "trades": 5923,
          "taker_buy_base": 155682.95,
          "taker_buy_quote": 391560.07318
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 2.539,
          "high": 3.236,
          "low": 2.527,
          "close": 2.788,
          "volume": 912244.33,
          "close_time": 1759291199999,
          "quote_volume": 2648118.05102,
          "trades": 23217,
          "taker_buy_base": 472849.15,
          "taker_buy_quote": 1369411.11979
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 2.793,
          "high": 2.858,
          "low": 2.637,
          "close": 2.708,
          "volume": 372331.1,
          "close_time": 1759305599999,
          "quote_volume": 1023617.15876,
          "trades": 5674,
          "taker_buy_base": 190751.09,
          "taker_buy_quote": 524553.76726
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 2.707,
          "high": 2.778,
          "low": 2.594,
          "close": 2.658,
          "volume": 428569.66,
          "close_time": 1759319999999,
          "quote_volume": 1146000.74446,
          "trades": 4862,
          "taker_buy_base": 213239.59,
          "taker_buy_quote": 570723.08259
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 2.656,
          "high": 2.718,
          "low": 2.616,
          "close": 2.696,
          "volume": 229458.99,
          "close_time": 1759334399999,
          "quote_volume": 610470.74269,
          "trades": 3732,
          "taker_buy_base": 119057.72,
          "taker_buy_quote": 316731.21181
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 2.695,
          "high": 2.777,
          "low": 2.656,
          "close": 2.746,
          "volume": 240275.36,
          "close_time": 1759348799999,
          "quote_volume": 651192.62116,
          "trades": 3925,
          "taker_buy_base": 113020.82,
          "taker_buy_quote": 306114.73454
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 2.745,
          "high": 2.828,
          "low": 2.681,
          "close": 2.767,
          "volume": 325891.03,
          "close_time": 1759363199999,
          "quote_volume": 896867.35358,
          "trades": 4308,
          "taker_buy_base": 157156.37,
          "taker_buy_quote": 432608.03285
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 2.769,
          "high": 2.848,
          "low": 2.72,
          "close": 2.752,
          "volume": 394995.09,
          "close_time": 1759377599999,
          "quote_volume": 1094058.80854,
          "trades": 7061,
          "taker_buy_base": 190835.69,
          "taker_buy_quote": 528433.85152
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 2.755,
          "high": 2.792,
          "low": 2.683,
          "close": 2.718,
          "volume": 274330.91,
          "close_time": 1759391999999,
          "quote_volume": 748139.38241,
          "trades": 4129,
          "taker_buy_base": 132221.27,
          "taker_buy_quote": 360500.25076
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 2.717,
          "high": 2.753,
          "low": 2.686,
          "close": 2.73,
          "volume": 169659.97,
          "close_time": 1759406399999,
          "quote_volume": 462444.02524,
          "trades": 3040,
          "taker_buy_base": 81626.73,
          "taker_buy_quote": 222553.28351
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 2.731,
          "high": 2.732,
          "low": 2.494,
          "close": 2.678,
          "volume": 356190.55,
          "close_time": 1759420799999,
          "quote_volume": 926617.89255,
          "trades": 5719,
          "taker_buy_base": 175331.94,
          "taker_buy_quote": 454084.63264
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 2.684,
          "high": 2.768,
          "low": 2.635,
          "close": 2.722,
          "volume": 173761.74,
          "close_time": 1759435199999,
          "quote_volume": 469147.07411,
          "trades": 3024,
          "taker_buy_base": 86969.6,
          "taker_buy_quote": 234919.5594
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 2.722,
          "high": 2.741,
          "low": 2.663,
          "close": 2.71,
          "volume": 95933.23,
          "close_time": 1759449599999,
          "quote_volume": 259773.43107,
          "trades": 1643,
          "taker_buy_base": 55180.03,
          "taker_buy_quote": 149379.94323
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 2.709,
          "high": 3.152,
          "low": 2.671,
          "close": 2.888,
          "volume": 645953.56,
          "close_time": 1759463999999,
          "quote_volume": 1875802.61636,
          "trades": 13765,
          "taker_buy_base": 315977.63,
          "taker_buy_quote": 915238.66785
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 2.888,
          "high": 3.15,
          "low": 2.803,
          "close": 3.042,
          "volume": 657499.44,
          "close_time": 1759478399999,
          "quote_volume": 1942819.31943,
          "trades": 12966,
          "taker_buy_base": 317623.98,
          "taker_buy_quote": 938712.29749
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 3.049,
          "high": 3.092,
          "low": 2.932,
          "close": 3.009,
          "volume": 466664.8,
          "close_time": 1759492799999,
          "quote_volume": 1398972.71321,
          "trades": 8257,
          "taker_buy_base": 222183.43,
          "taker_buy_quote": 666298.63978
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 3.009,
          "high": 3.296,
          "low": 2.962,
          "close": 3.222,
          "volume": 672325.03,
          "close_time": 1759507199999,
          "quote_volume": 2115106.94443,
          "trades": 11809,
          "taker_buy_base": 327370.35,
          "taker_buy_quote": 1032433.00834
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 3.222,
          "high": 3.239,
          "low": 3.105,
          "close": 3.203,
          "volume": 402656.24,
          "close_time": 1759521599999,
          "quote_volume": 1275514.0312,
          "trades": 7456,
          "taker_buy_base": 189869.53,
          "taker_buy_quote": 601628.90323
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 3.204,
          "high": 3.426,
          "low": 3.151,
          "close": 3.35,
          "volume": 470387.94,
          "close_time": 1759535999999,
          "quote_volume": 1558081.18796,
          "trades": 8374,
          "taker_buy_base": 233279.13,
          "taker_buy_quote": 772505.67051
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 3.348,
          "high": 3.351,
          "low": 3.033,
          "close": 3.092,
          "volume": 370886.31,
          "close_time": 1759550399999,
          "quote_volume": 1171759.37813,
          "trades": 8136,
          "taker_buy_base": 168743.19,
          "taker_buy_quote": 532415.28451
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 3.092,
          "high": 3.157,
          "low": 3.041,
          "close": 3.057,
          "volume": 204869.03,
          "close_time": 1759564799999,
          "quote_volume": 633779.04035,
          "trades": 3613,
          "taker_buy_base": 85311.21,
          "taker_buy_quote": 263953.2728
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 3.061,
          "high": 3.088,
          "low": 2.983,
          "close": 3.022,
          "volume": 193887.19,
          "close_time": 1759579199999,
          "quote_volume": 587979.18729,
          "trades": 4129,
          "taker_buy_base": 98510.37,
          "taker_buy_quote": 298748.86492
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 3.025,
          "high": 3.072,
          "low": 2.932,
          "close": 2.96,
          "volume": 165431.98,
          "close_time": 1759593599999,
          "quote_volume": 498778.83857,
          "trades": 3679,
          "taker_buy_base": 80181.7,
          "taker_buy_quote": 241772.91931
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 2.961,
          "high": 2.976,
          "low": 2.929,
          "close": 2.963,
          "volume": 51791.75,
          "close_time": 1759607999999,
          "quote_volume": 152846.17301,
          "trades": 1575,
          "taker_buy_base": 25960.68,
          "taker_buy_quote": 76644.94103
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 2.963,
          "high": 3.001,
          "low": 2.949,
          "close": 3.001,
          "volume": 28630.88,
          "close_time": 1759622399999,
          "quote_volume": 85072.24798,
          "trades": 935,
          "taker_buy_base": 13762.24,
          "taker_buy_quote": 40885.09417
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 3.002,
          "high": 3.002,
          "low": 2.876,
          "close": 2.957,
          "volume": 138247.52,
          "close_time": 1759636799999,
          "quote_volume": 406823.02619,
          "trades": 3287,
          "taker_buy_base": 70238.11,
          "taker_buy_quote": 206760.50809
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 2.958,
          "high": 2.992,
          "low": 2.923,
          "close": 2.957,
          "volume": 75154.65,
          "close_time": 1759651199999,
          "quote_volume": 221980.31315,
          "trades": 2024,
          "taker_buy_base": 31008.38,
          "taker_buy_quote": 91527.50088
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 2.957,
          "high": 2.969,
          "low": 2.864,
          "close": 2.916,
          "volume": 104426.45,
          "close_time": 1759665599999,
          "quote_volume": 304696.29343,
          "trades": 2222,
          "taker_buy_base": 46443.62,
          "taker_buy_quote": 135382.84724
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 2.915,
          "high": 3.093,
          "low": 2.864,
          "close": 2.996,
          "volume": 324865.78,
          "close_time": 1759679999999,
          "quote_volume": 972439.69005,
          "trades": 6794,
          "taker_buy_base": 160384.01,
          "taker_buy_quote": 479744.59446
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 2.999,
          "high": 3.003,
          "low": 2.883,
          "close": 2.921,
          "volume": 114403.29,
          "close_time": 1759694399999,
          "quote_volume": 335929.51692,
          "trades": 3212,
          "taker_buy_base": 54931.94,
          "taker_buy_quote": 161266.46812
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 2.92,
          "high": 2.939,
          "low": 2.86,
          "close": 2.897,
          "volume": 98482.3,
          "close_time": 1759708799999,
          "quote_volume": 285585.48769,
          "trades": 2422,
          "taker_buy_base": 55803.57,
          "taker_buy_quote": 161854.93251
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 2.896,
          "high": 3.252,
          "low": 2.885,
          "close": 3.071,
          "volume": 612823.44,
          "close_time": 1759723199999,
          "quote_volume": 1914242.55098,
          "trades": 13095,
          "taker_buy_base": 321406.44,
          "taker_buy_quote": 1004020.66133
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 3.068,
          "high": 3.168,
          "low": 2.99,
          "close": 3.12,
          "volume": 228970.5,
          "close_time": 1759737599999,
          "quote_volume": 704084.48967,
          "trades": 6062,
          "taker_buy_base": 113441.99,
          "taker_buy_quote": 349178.14895
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 3.12,
          "high": 3.176,
          "low": 3.067,
          "close": 3.082,
          "volume": 213120.17,
          "close_time": 1759751999999,
          "quote_volume": 663595.87165,
          "trades": 4677,
          "taker_buy_base": 99266.47,
          "taker_buy_quote": 309356.15116
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 3.084,
          "high": 3.113,
          "low": 3.025,
          "close": 3.063,
          "volume": 135834.25,
          "close_time": 1759766399999,
          "quote_volume": 415830.78973,
          "trades": 3081,
          "taker_buy_base": 60642.83,
          "taker_buy_quote": 185920.57316
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 3.062,
          "high": 3.076,
          "low": 3.019,
          "close": 3.043,
          "volume": 73912.72,
          "close_time": 1759780799999,
          "quote_volume": 225003.05663,
          "trades": 2274,
          "taker_buy_base": 35479.29,
          "taker_buy_quote": 108012.75121
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 3.043,
          "high": 3.081,
          "low": 3.035,
          "close": 3.064,
          "volume": 70787.38,
          "close_time": 1759795199999,
          "quote_volume": 216218.63216,
          "trades": 2683,
          "taker_buy_base": 40963.39,
          "taker_buy_quote": 125122.99284
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 3.064,
          "high": 3.066,
          "low": 2.938,
          "close": 3.031,
          "volume": 127954.01,
          "close_time": 1759809599999,
          "quote_volume": 383483.46126,
          "trades": 3394,
          "taker_buy_base": 64042.89,
          "taker_buy_quote": 191895.24984
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 3.031,
          "high": 3.032,
          "low": 2.92,
          "close": 2.925,
          "volume": 67436.49,
          "close_time": 1759823999999,
          "quote_volume": 200584.46885,
          "trades": 2030,
          "taker_buy_base": 28964.25,
          "taker_buy_quote": 86265.94507
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 2.925,
          "high": 2.997,
          "low": 2.879,
          "close": 2.949,
          "volume": 139417.18,
          "close_time": 1759838399999,
          "quote_volume": 409580.05951,
          "trades": 2931,
          "taker_buy_base": 73008.74,
          "taker_buy_quote": 214382.34868
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 2.948,
          "high": 2.978,
          "low": 2.883,
          "close": 2.895,
          "volume": 134156.0,
          "close_time": 1759852799999,
          "quote_volume": 393979.34124,
          "trades": 3673,
          "taker_buy_base": 65145.77,
          "taker_buy_quote": 191537.12848
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 2.895,
          "high": 2.963,
          "low": 2.841,
          "close": 2.865,
          "volume": 130928.66,
          "close_time": 1759867199999,
          "quote_volume": 379837.76217,
          "trades": 2706,
          "taker_buy_base": 61742.77,
          "taker_buy_quote": 179074.55542
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 2.865,
          "high": 2.906,
          "low": 2.817,
          "close": 2.851,
          "volume": 65738.5,
          "close_time": 1759881599999,
          "quote_volume": 187900.6678,
          "trades": 1797,
          "taker_buy_base": 34550.02,
          "taker_buy_quote": 98708.8639
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 2.85,
          "high": 2.852,
          "low": 2.752,
          "close": 2.784,
          "volume": 128659.68,
          "close_time": 1759895999999,
          "quote_volume": 359164.75455,
          "trades": 3278,
          "taker_buy_base": 57063.23,
          "taker_buy_quote": 159303.93065
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 2.785,
          "high": 2.864,
          "low": 2.75,
          "close": 2.788,
          "volume": 100013.69,
          "close_time": 1759910399999,
          "quote_volume": 279685.39147,
          "trades": 2610,
          "taker_buy_base": 48448.88,
          "taker_buy_quote": 135704.17022
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 2.791,
          "high": 2.816,
          "low": 2.721,
          "close": 2.754,
          "volume": 124795.19,
          "close_time": 1759924799999,
          "quote_volume": 344410.44713,
          "trades": 2626,
          "taker_buy_base": 65587.78,
          "taker_buy_quote": 180865.19686
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 2.755,
          "high": 2.822,
          "low": 2.754,
          "close": 2.772,
          "volume": 51130.73,
          "close_time": 1759939199999,
          "quote_volume": 142254.57439,
          "trades": 1993,
          "taker_buy_base": 23414.7,
          "taker_buy_quote": 65192.95091
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 2.774,
          "high": 2.856,
          "low": 2.773,
          "close": 2.813,
          "volume": 46592.9,
          "close_time": 1759953599999,
          "quote_volume": 131232.58736,
          "trades": 1882,
          "taker_buy_base": 21606.14,
          "taker_buy_quote": 60932.35038
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 2.815,
          "high": 2.819,
          "low": 2.773,
          "close": 2.792,
          "volume": 26609.06,
          "close_time": 1759967999999,
          "quote_volume": 74353.39547,
          "trades": 1071,
          "taker_buy_base": 12913.36,
          "taker_buy_quote": 36110.90781
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 2.79,
          "high": 2.79,
          "low": 2.627,
          "close": 2.736,
          "volume": 119113.17,
          "close_time": 1759982399999,
          "quote_volume": 323063.07551,
          "trades": 2607,
          "taker_buy_base": 60444.71,
          "taker_buy_quote": 163986.25774
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 2.738,
          "high": 2.8,
          "low": 2.7,
          "close": 2.742,
          "volume": 148728.36,
          "close_time": 1759996799999,
          "quote_volume": 408487.52077,
          "trades": 2617,
          "taker_buy_base": 73555.61,
          "taker_buy_quote": 201934.16282
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 2.741,
          "high": 2.761,
          "low": 2.616,
          "close": 2.63,
          "volume": 335791.33,
          "close_time": 1760011199999,
          "quote_volume": 895478.94013,
          "trades": 4229,
          "taker_buy_base": 162968.67,
          "taker_buy_quote": 434689.3231
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 2.629,
          "high": 2.71,
          "low": 2.594,
          "close": 2.602,
          "volume": 216204.49,
          "close_time": 1760025599999,
          "quote_volume": 571283.40764,
          "trades": 3520,
          "taker_buy_base": 99552.93,
          "taker_buy_quote": 262938.42547
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 2.603,
          "high": 2.615,
          "low": 2.533,
          "close": 2.551,
          "volume": 88946.96,
          "close_time": 1760039999999,
          "quote_volume": 229047.20162,
          "trades": 2289,
          "taker_buy_base": 41199.67,
          "taker_buy_quote": 106149.7986
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 2.552,
          "high": 2.625,
          "low": 2.549,
          "close": 2.602,
          "volume": 85488.73,
          "close_time": 1760054399999,
          "quote_volume": 221371.58538,
          "trades": 1366,
          "taker_buy_base": 42685.36,
          "taker_buy_quote": 110556.22183
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 2.601,
          "high": 2.631,
          "low": 2.508,
          "close": 2.616,
          "volume": 269253.08,
          "close_time": 1760068799999,
          "quote_volume": 693834.8558,
          "trades": 3968,
          "taker_buy_base": 131018.07,
          "taker_buy_quote": 337616.29836
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 2.616,
          "high": 2.628,
          "low": 2.526,
          "close": 2.533,
          "volume": 215120.37,
          "close_time": 1760083199999,
          "quote_volume": 554417.00335,
          "trades": 2996,
          "taker_buy_base": 107385.42,
          "taker_buy_quote": 276601.42249
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 2.533,
          "high": 2.772,
          "low": 2.533,
          "close": 2.767,
          "volume": 291810.34,
          "close_time": 1760097599999,
          "quote_volume": 774681.16569,
          "trades": 4163,
          "taker_buy_base": 149589.77,
          "taker_buy_quote": 396875.14936
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 2.764,
          "high": 2.805,
          "low": 2.663,
          "close": 2.7,
          "volume": 416857.42,
          "close_time": 1760111999999,
          "quote_volume": 1141864.28779,
          "trades": 6416,
          "taker_buy_base": 200812.36,
          "taker_buy_quote": 550373.22983
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 2.7,
          "high": 2.73,
          "low": 2.552,
          "close": 2.563,
          "volume": 257120.51,
          "close_time": 1760126399999,
          "quote_volume": 676723.2458,
          "trades": 4372,
          "taker_buy_base": 124461.39,
          "taker_buy_quote": 327676.08925
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 2.564,
          "high": 2.578,
          "low": 1.685,
          "close": 2.153,
          "volume": 504796.45,
          "close_time": 1760140799999,
          "quote_volume": 1129328.88139,
          "trades": 8065,
          "taker_buy_base": 241573.42,
          "taker_buy_quote": 538974.75947
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 2.143,
          "high": 2.278,
          "low": 2.139,
          "close": 2.266,
          "volume": 217110.13,
          "close_time": 1760155199999,
          "quote_volume": 481098.0182,
          "trades": 3191,
          "taker_buy_base": 100794.87,
          "taker_buy_quote": 223223.2336
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 2.262,
          "high": 2.443,
          "low": 2.231,
          "close": 2.357,
          "volume": 243285.24,
          "close_time": 1760169599999,
          "quote_volume": 567518.74454,
          "trades": 2993,
          "taker_buy_base": 116610.07,
          "taker_buy_quote": 271743.65808
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 2.354,
          "high": 2.438,
          "low": 2.329,
          "close": 2.341,
          "volume": 281327.88,
          "close_time": 1760183999999,
          "quote_volume": 669235.53396,
          "trades": 3470,
          "taker_buy_base": 142310.56,
          "taker_buy_quote": 338570.32436
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 2.341,
          "high": 2.35,
          "low": 2.278,
          "close": 2.295,
          "volume": 131977.27,
          "close_time": 1760198399999,
          "quote_volume": 304877.87295,
          "trades": 1266,
          "taker_buy_base": 69061.4,
          "taker_buy_quote": 159471.13923
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 2.296,
          "high": 2.32,
          "low": 2.187,
          "close": 2.199,
          "volume": 179728.04,
          "close_time": 1760212799999,
          "quote_volume": 407622.19881,
          "trades": 1594,
          "taker_buy_base": 88568.37,
          "taker_buy_quote": 200958.42973
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 2.197,
          "high": 2.225,
          "low": 2.135,
          "close": 2.181,
          "volume": 209066.73,
          "close_time": 1760227199999,
          "quote_volume": 456392.1263,
          "trades": 1805,
          "taker_buy_base": 106201.59,
          "taker_buy_quote": 231790.81754
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 2.183,
          "high": 2.265,
          "low": 2.123,
          "close": 2.155,
          "volume": 341735.73,
          "close_time": 1760241599999,
          "quote_volume": 746616.11339,
          "trades": 3127,
          "taker_buy_base": 174017.26,
          "taker_buy_quote": 380172.07868
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 2.147,
          "high": 2.193,
          "low": 2.147,
          "close": 2.168,
          "volume": 373424.83,
          "close_time": 1760255999999,
          "quote_volume": 810227.9774,
          "trades": 1564,
          "taker_buy_base": 185660.4,
          "taker_buy_quote": 402597.37632
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 2.171,
          "high": 2.197,
          "low": 2.136,
          "close": 2.163,
          "volume": 424719.29,
          "close_time": 1760270399999,
          "quote_volume": 919500.18679,
          "trades": 2165,
          "taker_buy_base": 218920.42,
          "taker_buy_quote": 473923.2349
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 2.165,
          "high": 2.258,
          "low": 2.104,
          "close": 2.247,
          "volume": 541381.89,
          "close_time": 1760284799999,
          "quote_volume": 1174544.32592,
          "trades": 3235,
          "taker_buy_base": 267186.52,
          "taker_buy_quote": 579495.21105
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 2.245,
          "high": 2.31,
          "low": 2.245,
          "close": 2.306,
          "volume": 266261.34,
          "close_time": 1760299199999,
          "quote_volume": 606177.79419,
          "trades": 2213,
          "taker_buy_base": 143250.36,
          "taker_buy_quote": 326455.6725
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 2.303,
          "high": 2.33,
          "low": 2.255,
          "close": 2.29,
          "volume": 215234.69,
          "close_time": 1760313599999,
          "quote_volume": 492765.38378,
          "trades": 1593,
          "taker_buy_base": 119305.0,
          "taker_buy_quote": 273245.54622
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 2.289,
          "high": 2.296,
          "low": 2.209,
          "close": 2.213,
          "volume": 206534.9,
          "close_time": 1760327999999,
          "quote_volume": 461093.38516,
          "trades": 1884,
          "taker_buy_base": 97526.13,
          "taker_buy_quote": 217843.69729
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 2.215,
          "high": 2.318,
          "low": 2.214,
          "close": 2.27,
          "volume": 218292.09,
          "close_time": 1760342399999,
          "quote_volume": 497634.60013,
          "trades": 1924,
          "taker_buy_base": 108419.37,
          "taker_buy_quote": 247110.88757
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 2.268,
          "high": 2.346,
          "low": 2.232,
          "close": 2.249,
          "volume": 318002.77,
          "close_time": 1760356799999,
          "quote_volume": 732683.34315,
          "trades": 2978,
          "taker_buy_base": 164652.18,
          "taker_buy_quote": 379102.18442
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 2.248,
          "high": 2.322,
          "low": 2.232,
          "close": 2.28,
          "volume": 239822.59,
          "close_time": 1760371199999,
          "quote_volume": 544747.92692,
          "trades": 2633,
          "taker_buy_base": 113968.96,
          "taker_buy_quote": 258966.79221
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 2.275,
          "high": 2.351,
          "low": 2.252,
          "close": 2.341,
          "volume": 215730.51,
          "close_time": 1760385599999,
          "quote_volume": 496632.46793,
          "trades": 2123,
          "taker_buy_base": 111593.66,
          "taker_buy_quote": 256835.82073
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 2.344,
          "high": 2.375,
          "low": 2.33,
          "close": 2.356,
          "volume": 243789.78,
          "close_time": 1760399999999,
          "quote_volume": 573827.66081,
          "trades": 1259,
          "taker_buy_base": 121027.89,
          "taker_buy_quote": 284823.06864
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 2.357,
          "high": 2.358,
          "low": 2.243,
          "close": 2.325,
          "volume": 236969.69,
          "close_time": 1760414399999,
          "quote_volume": 544330.88677,
          "trades": 1750,
          "taker_buy_base": 134951.13,
          "taker_buy_quote": 309515.13956
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 2.326,
          "high": 2.359,
          "low": 2.159,
          "close": 2.164,
          "volume": 534372.44,
          "close_time": 1760428799999,
          "quote_volume": 1210851.12743,
          "trades": 3205,
          "taker_buy_base": 262854.79,
          "taker_buy_quote": 594651.21144
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 2.165,
          "high": 2.177,
          "low": 2.072,
          "close": 2.135,
          "volume": 560823.3,
          "close_time": 1760443199999,
          "quote_volume": 1198311.98227,
          "trades": 3007,
          "taker_buy_base": 287599.34,
          "taker_buy_quote": 614283.73031
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 2.138,
          "high": 2.192,
          "low": 2.071,
          "close": 2.191,
          "volume": 455908.86,
          "close_time": 1760457599999,
          "quote_volume": 968089.40661,
          "trades": 2737,
          "taker_buy_base": 232107.13,
          "taker_buy_quote": 493196.36807
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 2.191,
          "high": 2.231,
          "low": 2.167,
          "close": 2.19,
          "volume": 338525.12,
          "close_time": 1760471999999,
          "quote_volume": 745676.2349,
          "trades": 2361,
          "taker_buy_base": 169748.76,
          "taker_buy_quote": 374036.16523
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 2.191,
          "high": 2.221,
          "low": 2.183,
          "close": 2.196,
          "volume": 366762.81,
          "close_time": 1760486399999,
          "quote_volume": 805556.54692,
          "trades": 1595,
          "taker_buy_base": 182656.39,
          "taker_buy_quote": 401112.31738
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 2.196,
          "high": 2.203,
          "low": 2.132,
          "close": 2.203,
          "volume": 357052.02,
          "close_time": 1760500799999,
          "quote_volume": 770539.51798,
          "trades": 1732,
          "taker_buy_base": 188299.61,
          "taker_buy_quote": 406570.38268
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 2.203,
          "high": 2.213,
          "low": 2.112,
          "close": 2.143,
          "volume": 497885.11,
          "close_time": 1760515199999,
          "quote_volume": 1075239.40677,
          "trades": 2088,
          "taker_buy_base": 246385.74,
          "taker_buy_quote": 532301.95272
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 2.142,
          "high": 2.179,
          "low": 2.096,
          "close": 2.115,
          "volume": 245043.58,
          "close_time": 1760529599999,
          "quote_volume": 522805.44654,
          "trades": 1398,
          "taker_buy_base": 123164.7,
          "taker_buy_quote": 262762.86086
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 2.113,
          "high": 2.194,
          "low": 2.081,
          "close": 2.139,
          "volume": 292854.8,
          "close_time": 1760543999999,
          "quote_volume": 624628.39016,
          "trades": 2979,
          "taker_buy_base": 144834.31,
          "taker_buy_quote": 308442.12236
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 2.138,
          "high": 2.142,
          "low": 2.052,
          "close": 2.059,
          "volume": 46244.66,
          "close_time": 1760558399999,
          "quote_volume": 97030.59656,
          "trades": 975,
          "taker_buy_base": 23153.55,
          "taker_buy_quote": 48568.03105
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 2.06,
          "high": 2.074,
          "low": 2.014,
          "close": 2.037,
          "volume": 31120.7,
          "close_time": 1760572799999,
          "quote_volume": 63544.94171,
          "trades": 699,
          "taker_buy_base": 15727.18,
          "taker_buy_quote": 32136.92425
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 2.039,
          "high": 2.077,
          "low": 1.991,
          "close": 2.055,
          "volume": 64918.48,
          "close_time": 1760587199999,
          "quote_volume": 131457.51461,
          "trades": 1247,
          "taker_buy_base": 35202.22,
          "taker_buy_quote": 71399.25604
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 2.055,
          "high": 2.078,
          "low": 2.021,
          "close": 2.069,
          "volume": 53476.52,
          "close_time": 1760601599999,
          "quote_volume": 110061.85108,
          "trades": 1167,
          "taker_buy_base": 31841.99,
          "taker_buy_quote": 65570.48815
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 2.071,
          "high": 2.091,
          "low": 1.999,
          "close": 2.066,
          "volume": 443839.83,
          "close_time": 1760615999999,
          "quote_volume": 916232.41629,
          "trades": 2611,
          "taker_buy_base": 215911.47,
          "taker_buy_quote": 445565.51031
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 2.068,
          "high": 2.088,
          "low": 1.976,
          "close": 1.985,
          "volume": 331809.7,
          "close_time": 1760630399999,
          "quote_volume": 675935.96652,
          "trades": 2476,
          "taker_buy_base": 168850.15,
          "taker_buy_quote": 343800.48507
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 1.979,
          "high": 2.051,
          "low": 1.939,
          "close": 2.0,
          "volume": 303306.82,
          "close_time": 1760644799999,
          "quote_volume": 604356.81913,
          "trades": 2405,
          "taker_buy_base": 157015.32,
          "taker_buy_quote": 313161.98775
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 2.007,
          "high": 2.008,
          "low": 1.927,
          "close": 1.961,
          "volume": 156725.88,
          "close_time": 1760659199999,
          "quote_volume": 306914.29267,
          "trades": 939,
          "taker_buy_base": 77207.0,
          "taker_buy_quote": 151266.79215
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 1.96,
          "high": 1.998,
          "low": 1.914,
          "close": 1.972,
          "volume": 395255.15,
          "close_time": 1760673599999,
          "quote_volume": 769306.74491,
          "trades": 1915,
          "taker_buy_base": 201988.17,
          "taker_buy_quote": 392911.65463
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 1.969,
          "high": 1.97,
          "low": 1.814,
          "close": 1.828,
          "volume": 240633.9,
          "close_time": 1760687999999,
          "quote_volume": 453386.90601,
          "trades": 1579,
          "taker_buy_base": 119595.26,
          "taker_buy_quote": 225884.89395
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 1.83,
          "high": 1.899,
          "low": 1.768,
          "close": 1.897,
          "volume": 265546.83,
          "close_time": 1760702399999,
          "quote_volume": 485985.59845,
          "trades": 2194,
          "taker_buy_base": 127209.45,
          "taker_buy_quote": 232993.34702
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 1.897,
          "high": 1.917,
          "low": 1.837,
          "close": 1.897,
          "volume": 190224.19,
          "close_time": 1760716799999,
          "quote_volume": 358086.21442,
          "trades": 1807,
          "taker_buy_base": 94732.58,
          "taker_buy_quote": 178226.88123
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 1.898,
          "high": 1.925,
          "low": 1.858,
          "close": 1.886,
          "volume": 327419.6,
          "close_time": 1760731199999,
          "quote_volume": 615622.50229,
          "trades": 1360,
          "taker_buy_base": 166049.2,
          "taker_buy_quote": 312077.09854
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 1.884,
          "high": 1.902,
          "low": 1.853,
          "close": 1.861,
          "volume": 361526.35,
          "close_time": 1760745599999,
          "quote_volume": 679808.37552,
          "trades": 1013,
          "taker_buy_base": 186711.34,
          "taker_buy_quote": 350857.60239
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 1.858,
          "high": 1.893,
          "low": 1.843,
          "close": 1.883,
          "volume": 148227.61,
          "close_time": 1760759999999,
          "quote_volume": 277750.81498,
          "trades": 541,
          "taker_buy_base": 72266.3,
          "taker_buy_quote": 135468.18046
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 1.874,
          "high": 1.909,
          "low": 1.853,
          "close": 1.894,
          "volume": 162509.92,
          "close_time": 1760774399999,
          "quote_volume": 305448.61988,
          "trades": 702,
          "taker_buy_base": 81362.66,
          "taker_buy_quote": 152800.65275
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 1.895,
          "high": 1.919,
          "low": 1.879,
          "close": 1.891,
          "volume": 223119.41,
          "close_time": 1760788799999,
          "quote_volume": 422052.62978,
          "trades": 1092,
          "taker_buy_base": 121109.93,
          "taker_buy_quote": 229166.97911
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 1.889,
          "high": 1.9,
          "low": 1.836,
          "close": 1.843,
          "volume": 138167.39,
          "close_time": 1760803199999,
          "quote_volume": 256816.71053,
          "trades": 1251,
          "taker_buy_base": 74506.52,
          "taker_buy_quote": 138563.82234
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 1.84,
          "high": 1.851,
          "low": 1.804,
          "close": 1.84,
          "volume": 76176.99,
          "close_time": 1760817599999,
          "quote_volume": 139714.14515,
          "trades": 681,
          "taker_buy_base": 39711.82,
          "taker_buy_quote": 72774.26519
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 1.84,
          "high": 1.847,
          "low": 1.805,
          "close": 1.825,
          "volume": 37061.69,
          "close_time": 1760831999999,
          "quote_volume": 67548.54554,
          "trades": 598,
          "taker_buy_base": 20174.46,
          "taker_buy_quote": 36773.12618
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 1.826,
          "high": 1.826,
          "low": 1.778,
          "close": 1.808,
          "volume": 55258.96,
          "close_time": 1760846399999,
          "quote_volume": 99267.40032,
          "trades": 326,
          "taker_buy_base": 29375.71,
          "taker_buy_quote": 52810.52607
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 1.808,
          "high": 1.81,
          "low": 1.746,
          "close": 1.782,
          "volume": 150903.0,
          "close_time": 1760860799999,
          "quote_volume": 266765.95515,
          "trades": 816,
          "taker_buy_base": 77772.62,
          "taker_buy_quote": 137454.32377
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 1.782,
          "high": 1.828,
          "low": 1.74,
          "close": 1.808,
          "volume": 349103.89,
          "close_time": 1760875199999,
          "quote_volume": 620971.61006,
          "trades": 1803,
          "taker_buy_base": 177683.98,
          "taker_buy_quote": 315731.53321
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 1.809,
          "high": 1.859,
          "low": 1.794,
          "close": 1.854,
          "volume": 114389.92,
          "close_time": 1760889599999,
          "quote_volume": 209485.68154,
          "trades": 902,
          "taker_buy_base": 66262.51,
          "taker_buy_quote": 121296.27129
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 1.855,
          "high": 1.869,
          "low": 1.835,
          "close": 1.848,
          "volume": 127730.17,
          "close_time": 1760903999999,
          "quote_volume": 236340.29207,
          "trades": 540,
          "taker_buy_base": 64450.59,
          "taker_buy_quote": 119213.77598
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 1.849,
          "high": 1.859,
          "low": 1.808,
          "close": 1.811,
          "volume": 273125.75,
          "close_time": 1760918399999,
          "quote_volume": 503739.45401,
          "trades": 784,
          "taker_buy_base": 142409.47,
          "taker_buy_quote": 262619.88838
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 1.81,
          "high": 1.84,
          "low": 1.742,
          "close": 1.83,
          "volume": 177721.49,
          "close_time": 1760932799999,
          "quote_volume": 315069.24582,
          "trades": 910,
          "taker_buy_base": 103108.07,
          "taker_buy_quote": 182814.93802
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 1.833,
          "high": 1.862,
          "low": 1.816,
          "close": 1.844,
          "volume": 88277.5,
          "close_time": 1760947199999,
          "quote_volume": 162356.23728,
          "trades": 579,
          "taker_buy_base": 45169.25,
          "taker_buy_quote": 83088.56747
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 1.842,
          "high": 1.856,
          "low": 1.805,
          "close": 1.817,
          "volume": 185422.99,
          "close_time": 1760961599999,
          "quote_volume": 340032.17264,
          "trades": 1216,
          "taker_buy_base": 112794.23,
          "taker_buy_quote": 206926.76702
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 1.812,
          "high": 1.977,
          "low": 1.807,
          "close": 1.865,
          "volume": 223860.17,
          "close_time": 1760975999999,
          "quote_volume": 420173.27528,
          "trades": 1434,
          "taker_buy_base": 123675.71,
          "taker_buy_quote": 231751.42072
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 1.86,
          "high": 1.952,
          "low": 1.834,
          "close": 1.945,
          "volume": 320186.3,
          "close_time": 1760990399999,
          "quote_volume": 603831.77316,
          "trades": 2264,
          "taker_buy_base": 173227.53,
          "taker_buy_quote": 326633.46647
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 1.943,
          "high": 1.963,
          "low": 1.915,
          "close": 1.943,
          "volume": 199319.72,
          "close_time": 1761004799999,
          "quote_volume": 386328.15682,
          "trades": 1578,
          "taker_buy_base": 110820.45,
          "taker_buy_quote": 214738.25341
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 1.943,
          "high": 2.308,
          "low": 1.936,
          "close": 2.177,
          "volume": 641862.34,
          "close_time": 1761019199999,
          "quote_volume": 1359074.69084,
          "trades": 10433,
          "taker_buy_base": 318542.34,
          "taker_buy_quote": 676399.48427
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 2.173,
          "high": 2.229,
          "low": 1.989,
          "close": 2.034,
          "volume": 361880.44,
          "close_time": 1761033599999,
          "quote_volume": 757752.9826,
          "trades": 5360,
          "taker_buy_base": 184470.78,
          "taker_buy_quote": 385902.9421
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 2.031,
          "high": 2.097,
          "low": 1.989,
          "close": 2.02,
          "volume": 258227.7,
          "close_time": 1761047999999,
          "quote_volume": 522428.72748,
          "trades": 2410,
          "taker_buy_base": 122529.06,
          "taker_buy_quote": 247860.45932
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 2.015,
          "high": 2.04,
          "low": 1.912,
          "close": 2.007,
          "volume": 265807.85,
          "close_time": 1761062399999,
          "quote_volume": 524397.82079,
          "trades": 2836,
          "taker_buy_base": 129143.22,
          "taker_buy_quote": 254819.89749
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 2.008,
          "high": 2.039,
          "low": 1.974,
          "close": 1.974,
          "volume": 85529.91,
          "close_time": 1761076799999,
          "quote_volume": 171793.37565,
          "trades": 1137,
          "taker_buy_base": 41673.99,
          "taker_buy_quote": 83663.3483
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 1.973,
          "high": 1.977,
          "low": 1.877,
          "close": 1.893,
          "volume": 112725.75,
          "close_time": 1761091199999,
          "quote_volume": 217087.25019,
          "trades": 1824,
          "taker_buy_base": 55054.25,
          "taker_buy_quote": 106083.60253
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 1.898,
          "high": 1.953,
          "low": 1.825,
          "close": 1.852,
          "volume": 156818.57,
          "close_time": 1761105599999,
          "quote_volume": 291968.0081,
          "trades": 2162,
          "taker_buy_base": 71828.34,
          "taker_buy_quote": 133813.8062
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 1.848,
          "high": 1.857,
          "low": 1.781,
          "close": 1.806,
          "volume": 78780.82,
          "close_time": 1761119999999,
          "quote_volume": 143888.70978,
          "trades": 1141,
          "taker_buy_base": 30437.92,
          "taker_buy_quote": 55489.5676
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 1.808,
          "high": 1.869,
          "low": 1.801,
          "close": 1.863,
          "volume": 81968.51,
          "close_time": 1761134399999,
          "quote_volume": 149488.86203,
          "trades": 1390,
          "taker_buy_base": 45697.31,
          "taker_buy_quote": 83449.09599
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 1.86,
          "high": 1.891,
          "low": 1.836,
          "close": 1.87,
          "volume": 97561.0,
          "close_time": 1761148799999,
          "quote_volume": 181566.98519,
          "trades": 2269,
          "taker_buy_base": 53064.53,
          "taker_buy_quote": 98772.27554
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 1.865,
          "high": 1.875,
          "low": 1.822,
          "close": 1.843,
          "volume": 52892.81,
          "close_time": 1761163199999,
          "quote_volume": 97958.16096,
          "trades": 961,
          "taker_buy_base": 22986.47,
          "taker_buy_quote": 42572.60775
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 1.84,
          "high": 1.84,
          "low": 1.758,
          "close": 1.802,
          "volume": 105627.63,
          "close_time": 1761177599999,
          "quote_volume": 189630.5806,
          "trades": 1020,
          "taker_buy_base": 46538.29,
          "taker_buy_quote": 83462.74726
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 1.801,
          "high": 1.84,
          "low": 1.757,
          "close": 1.78,
          "volume": 103664.18,
          "close_time": 1761191999999,
          "quote_volume": 184909.96825,
          "trades": 964,
          "taker_buy_base": 49125.58,
          "taker_buy_quote": 87681.40622
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 1.783,
          "high": 1.817,
          "low": 1.772,
          "close": 1.807,
          "volume": 25801.79,
          "close_time": 1761206399999,
          "quote_volume": 46340.02236,
          "trades": 330,
          "taker_buy_base": 11749.87,
          "taker_buy_quote": 21119.23723
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 1.807,
          "high": 1.819,
          "low": 1.773,
          "close": 1.783,
          "volume": 149436.36,
          "close_time": 1761220799999,
          "quote_volume": 267491.44119,
          "trades": 1731,
          "taker_buy_base": 37483.6,
          "taker_buy_quote": 66995.00497
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 1.782,
          "high": 1.79,
          "low": 1.752,
          "close": 1.78,
          "volume": 89966.44,
          "close_time": 1761235199999,
          "quote_volume": 159790.07176,
          "trades": 975,
          "taker_buy_base": 38525.43,
          "taker_buy_quote": 68407.62153
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 1.779,
          "high": 1.808,
          "low": 1.766,
          "close": 1.77,
          "volume": 102194.74,
          "close_time": 1761249599999,
          "quote_volume": 181528.45784,
          "trades": 1060,
          "taker_buy_base": 38995.53,
          "taker_buy_quote": 69262.42427
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 1.768,
          "high": 1.769,
          "low": 1.718,
          "close": 1.764,
          "volume": 164164.22,
          "close_time": 1761263999999,
          "quote_volume": 286651.29013,
          "trades": 1630,
          "taker_buy_base": 59467.25,
          "taker_buy_quote": 103722.22372
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 1.762,
          "high": 1.765,
          "low": 1.731,
          "close": 1.737,
          "volume": 77445.04,
          "close_time": 1761278399999,
          "quote_volume": 135472.85883,
          "trades": 944,
          "taker_buy_base": 33512.08,
          "taker_buy_quote": 58598.08075
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 1.736,
          "high": 1.794,
          "low": 1.735,
          "close": 1.762,
          "volume": 72057.01,
          "close_time": 1761292799999,
          "quote_volume": 127771.98853,
          "trades": 880,
          "taker_buy_base": 33828.62,
          "taker_buy_quote": 59868.64585
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 1.762,
          "high": 1.772,
          "low": 1.736,
          "close": 1.75,
          "volume": 60238.03,
          "close_time": 1761307199999,
          "quote_volume": 105641.19502,
          "trades": 814,
          "taker_buy_base": 34473.38,
          "taker_buy_quote": 60447.33696
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 1.751,
          "high": 1.81,
          "low": 1.733,
          "close": 1.736,
          "volume": 200477.13,
          "close_time": 1761321599999,
          "quote_volume": 353579.78953,
          "trades": 1733,
          "taker_buy_base": 86178.08,
          "taker_buy_quote": 152074.42688
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 1.736,
          "high": 1.776,
          "low": 1.727,
          "close": 1.766,
          "volume": 65040.52,
          "close_time": 1761335999999,
          "quote_volume": 113959.70241,
          "trades": 858,
          "taker_buy_base": 37734.54,
          "taker_buy_quote": 66079.57454
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 1.765,
          "high": 1.78,
          "low": 1.761,
          "close": 1.767,
          "volume": 44596.38,
          "close_time": 1761350399999,
          "quote_volume": 79007.61385,
          "trades": 401,
          "taker_buy_base": 15981.02,
          "taker_buy_quote": 28331.55737
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 1.767,
          "high": 1.767,
          "low": 1.738,
          "close": 1.754,
          "volume": 86281.08,
          "close_time": 1761364799999,
          "quote_volume": 151089.2163,
          "trades": 707,
          "taker_buy_base": 43993.04,
          "taker_buy_quote": 76989.3276
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 1.752,
          "high": 1.757,
          "low": 1.723,
          "close": 1.739,
          "volume": 97977.33,
          "close_time": 1761379199999,
          "quote_volume": 170470.00993,
          "trades": 903,
          "taker_buy_base": 49759.71,
          "taker_buy_quote": 86559.68899
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 1.74,
          "high": 1.755,
          "low": 1.688,
          "close": 1.696,
          "volume": 57415.52,
          "close_time": 1761393599999,
          "quote_volume": 98592.47687,
          "trades": 985,
          "taker_buy_base": 27838.62,
          "taker_buy_quote": 47733.16428
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 1.697,
          "high": 1.729,
          "low": 1.693,
          "close": 1.719,
          "volume": 57700.14,
          "close_time": 1761407999999,
          "quote_volume": 98760.87599,
          "trades": 775,
          "taker_buy_base": 28361.68,
          "taker_buy_quote": 48481.27814
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 1.719,
          "high": 1.774,
          "low": 1.719,
          "close": 1.774,
          "volume": 73239.37,
          "close_time": 1761422399999,
          "quote_volume": 128070.87751,
          "trades": 594,
          "taker_buy_base": 39164.53,
          "taker_buy_quote": 68422.51839
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 1.773,
          "high": 1.779,
          "low": 1.734,
          "close": 1.757,
          "volume": 38970.26,
          "close_time": 1761436799999,
          "quote_volume": 68358.68954,
          "trades": 462,
          "taker_buy_base": 17137.13,
          "taker_buy_quote": 30074.10839
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 1.757,
          "high": 1.76,
          "low": 1.721,
          "close": 1.73,
          "volume": 40228.78,
          "close_time": 1761451199999,
          "quote_volume": 70209.53636,
          "trades": 609,
          "taker_buy_base": 19934.47,
          "taker_buy_quote": 34791.2194
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 1.73,
          "high": 1.75,
          "low": 1.727,
          "close": 1.736,
          "volume": 51958.18,
          "close_time": 1761465599999,
          "quote_volume": 90372.43051,
          "trades": 543,
          "taker_buy_base": 25274.59,
          "taker_buy_quote": 43883.79771
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 1.741,
          "high": 1.774,
          "low": 1.735,
          "close": 1.77,
          "volume": 48119.23,
          "close_time": 1761479999999,
          "quote_volume": 84308.95821,
          "trades": 651,
          "taker_buy_base": 23393.63,
          "taker_buy_quote": 40968.37867
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 1.774,
          "high": 1.792,
          "low": 1.755,
          "close": 1.78,
          "volume": 123393.34,
          "close_time": 1761494399999,
          "quote_volume": 219037.34759,
          "trades": 1164,
          "taker_buy_base": 56983.45,
          "taker_buy_quote": 101202.47237
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 1.778,
          "high": 1.795,
          "low": 1.759,
          "close": 1.783,
          "volume": 52325.02,
          "close_time": 1761508799999,
          "quote_volume": 93023.31147,
          "trades": 542,
          "taker_buy_base": 16628.09,
          "taker_buy_quote": 29525.13251
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 1.783,
          "high": 1.785,
          "low": 1.736,
          "close": 1.764,
          "volume": 66248.5,
          "close_time": 1761523199999,
          "quote_volume": 116674.76363,
          "trades": 1023,
          "taker_buy_base": 38140.93,
          "taker_buy_quote": 67223.16926
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 1.76,
          "high": 1.82,
          "low": 1.76,
          "close": 1.775,
          "volume": 134510.96,
          "close_time": 1761537599999,
          "quote_volume": 240895.2464,
          "trades": 1431,
          "taker_buy_base": 67341.34,
          "taker_buy_quote": 120504.88362
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 1.774,
          "high": 1.776,
          "low": 1.721,
          "close": 1.728,
          "volume": 66760.9,
          "close_time": 1761551999999,
          "quote_volume": 116715.13358,
          "trades": 1113,
          "taker_buy_base": 25536.58,
          "taker_buy_quote": 44689.17157
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 1.726,
          "high": 1.733,
          "low": 1.661,
          "close": 1.688,
          "volume": 86147.9,
          "close_time": 1761566399999,
          "quote_volume": 145546.75767,
          "trades": 978,
          "taker_buy_base": 39049.33,
          "taker_buy_quote": 66053.23213
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 1.688,
          "high": 1.691,
          "low": 1.625,
          "close": 1.626,
          "volume": 87438.55,
          "close_time": 1761580799999,
          "quote_volume": 144470.12253,
          "trades": 933,
          "taker_buy_base": 46075.58,
          "taker_buy_quote": 75995.09739
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 1.63,
          "high": 1.654,
          "low": 1.604,
          "close": 1.605,
          "volume": 57033.97,
          "close_time": 1761595199999,
          "quote_volume": 92477.56123,
          "trades": 534,
          "taker_buy_base": 35352.21,
          "taker_buy_quote": 57370.78618
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 1.606,
          "high": 1.613,
          "low": 1.573,
          "close": 1.602,
          "volume": 85976.18,
          "close_time": 1761609599999,
          "quote_volume": 137270.81701,
          "trades": 819,
          "taker_buy_base": 38920.75,
          "taker_buy_quote": 62135.70273
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 1.596,
          "high": 1.599,
          "low": 1.555,
          "close": 1.568,
          "volume": 86343.13,
          "close_time": 1761623999999,
          "quote_volume": 136476.62905,
          "trades": 758,
          "taker_buy_base": 40476.11,
          "taker_buy_quote": 63966.91315
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 1.565,
          "high": 1.595,
          "low": 1.562,
          "close": 1.575,
          "volume": 65469.22,
          "close_time": 1761638399999,
          "quote_volume": 103663.96764,
          "trades": 728,
          "taker_buy_base": 24395.49,
          "taker_buy_quote": 38624.65108
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 1.575,
          "high": 1.663,
          "low": 1.567,
          "close": 1.649,
          "volume": 66232.9,
          "close_time": 1761652799999,
          "quote_volume": 106564.38056,
          "trades": 922,
          "taker_buy_base": 35303.46,
          "taker_buy_quote": 56829.5233
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 1.649,
          "high": 1.722,
          "low": 1.603,
          "close": 1.667,
          "volume": 177450.96,
          "close_time": 1761667199999,
          "quote_volume": 293880.16029,
          "trades": 2686,
          "taker_buy_base": 73932.68,
          "taker_buy_quote": 122899.52086
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 1.667,
          "high": 1.671,
          "low": 1.603,
          "close": 1.606,
          "volume": 34238.65,
          "close_time": 1761681599999,
          "quote_volume": 56268.87602,
          "trades": 450,
          "taker_buy_base": 15111.29,
          "taker_buy_quote": 24866.77413
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 1.607,
          "high": 1.607,
          "low": 1.549,
          "close": 1.566,
          "volume": 105145.65,
          "close_time": 1761695999999,
          "quote_volume": 165184.77828,
          "trades": 693,
          "taker_buy_base": 43063.49,
          "taker_buy_quote": 67566.19972
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 1.565,
          "high": 1.607,
          "low": 1.52,
          "close": 1.534,
          "volume": 138012.26,
          "close_time": 1761710399999,
          "quote_volume": 215121.79236,
          "trades": 1520,
          "taker_buy_base": 67277.0,
          "taker_buy_quote": 104756.80825
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 1.535,
          "high": 1.547,
          "low": 1.522,
          "close": 1.53,
          "volume": 63309.54,
          "close_time": 1761724799999,
          "quote_volume": 97117.70974,
          "trades": 512,
          "taker_buy_base": 31407.51,
          "taker_buy_quote": 48158.02981
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 1.53,
          "high": 1.532,
          "low": 1.501,
          "close": 1.522,
          "volume": 53651.03,
          "close_time": 1761739199999,
          "quote_volume": 81507.50874,
          "trades": 490,
          "taker_buy_base": 20721.78,
          "taker_buy_quote": 31476.63683
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 1.521,
          "high": 1.527,
          "low": 1.484,
          "close": 1.502,
          "volume": 113354.89,
          "close_time": 1761753599999,
          "quote_volume": 170806.57549,
          "trades": 1207,
          "taker_buy_base": 59946.16,
          "taker_buy_quote": 90342.83497
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 1.498,
          "high": 1.527,
          "low": 1.469,
          "close": 1.502,
          "volume": 127981.71,
          "close_time": 1761767999999,
          "quote_volume": 191731.21718,
          "trades": 1418,
          "taker_buy_base": 47416.74,
          "taker_buy_quote": 71010.70588
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 1.506,
          "high": 1.535,
          "low": 1.459,
          "close": 1.468,
          "volume": 63410.01,
          "close_time": 1761782399999,
          "quote_volume": 94826.38174,
          "trades": 537,
          "taker_buy_base": 26722.21,
          "taker_buy_quote": 40061.52838
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 1.468,
          "high": 1.502,
          "low": 1.404,
          "close": 1.432,
          "volume": 220972.49,
          "close_time": 1761796799999,
          "quote_volume": 320113.50383,
          "trades": 1459,
          "taker_buy_base": 120258.51,
          "taker_buy_quote": 174238.88944
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 1.431,
          "high": 1.431,
          "low": 1.368,
          "close": 1.372,
          "volume": 120082.62,
          "close_time": 1761811199999,
          "quote_volume": 166416.08881,
          "trades": 988,
          "taker_buy_base": 52647.89,
          "taker_buy_quote": 72965.76232
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 1.372,
          "high": 1.391,
          "low": 1.335,
          "close": 1.346,
          "volume": 142526.38,
          "close_time": 1761825599999,
          "quote_volume": 193996.6005,
          "trades": 1104,
          "taker_buy_base": 57899.3,
          "taker_buy_quote": 78783.22975
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 1.346,
          "high": 1.348,
          "low": 1.227,
          "close": 1.23,
          "volume": 205799.63,
          "close_time": 1761839999999,
          "quote_volume": 263397.64704,
          "trades": 1847,
          "taker_buy_base": 77968.91,
          "taker_buy_quote": 99723.6338
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 1.231,
          "high": 1.245,
          "low": 1.194,
          "close": 1.197,
          "volume": 124453.03,
          "close_time": 1761854399999,
          "quote_volume": 151786.55534,
          "trades": 1044,
          "taker_buy_base": 51283.43,
          "taker_buy_quote": 62643.76186
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 1.198,
          "high": 1.204,
          "low": 1.16,
          "close": 1.167,
          "volume": 141255.75,
          "close_time": 1761868799999,
          "quote_volume": 165984.58167,
          "trades": 1110,
          "taker_buy_base": 59482.89,
          "taker_buy_quote": 69933.44987
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 1.165,
          "high": 1.229,
          "low": 1.163,
          "close": 1.201,
          "volume": 246224.65,
          "close_time": 1761883199999,
          "quote_volume": 294356.38061,
          "trades": 3082,
          "taker_buy_base": 108635.42,
          "taker_buy_quote": 129794.871
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 1.2,
          "high": 1.213,
          "low": 1.156,
          "close": 1.161,
          "volume": 248154.08,
          "close_time": 1761897599999,
          "quote_volume": 294791.40391,
          "trades": 1503,
          "taker_buy_base": 116158.86,
          "taker_buy_quote": 137956.29906
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 1.162,
          "high": 1.191,
          "low": 1.156,
          "close": 1.172,
          "volume": 104007.37,
          "close_time": 1761911999999,
          "quote_volume": 122085.11468,
          "trades": 1301,
          "taker_buy_base": 54381.01,
          "taker_buy_quote": 63829.30355
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 1.173,
          "high": 1.177,
          "low": 1.136,
          "close": 1.145,
          "volume": 165258.81,
          "close_time": 1761926399999,
          "quote_volume": 190949.31011,
          "trades": 1736,
          "taker_buy_base": 78673.53,
          "taker_buy_quote": 90877.53367
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 1.144,
          "high": 1.146,
          "low": 1.071,
          "close": 1.112,
          "volume": 323831.25,
          "close_time": 1761940799999,
          "quote_volume": 356727.87148,
          "trades": 2378,
          "taker_buy_base": 162624.98,
          "taker_buy_quote": 179217.7495
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 1.109,
          "high": 1.11,
          "low": 1.062,
          "close": 1.09,
          "volume": 265567.14,
          "close_time": 1761955199999,
          "quote_volume": 289154.36019,
          "trades": 1627,
          "taker_buy_base": 121183.64,
          "taker_buy_quote": 131967.79441
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 1.088,
          "high": 1.108,
          "low": 1.065,
          "close": 1.102,
          "volume": 206767.11,
          "close_time": 1761969599999,
          "quote_volume": 224310.56799,
          "trades": 1518,
          "taker_buy_base": 95953.63,
          "taker_buy_quote": 104038.0441
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 1.102,
          "high": 1.106,
          "low": 1.074,
          "close": 1.091,
          "volume": 145846.86,
          "close_time": 1761983999999,
          "quote_volume": 158875.71179,
          "trades": 1162,
          "taker_buy_base": 75478.75,
          "taker_buy_quote": 82235.83164
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 1.09,
          "high": 1.157,
          "low": 1.079,
          "close": 1.108,
          "volume": 174075.6,
          "close_time": 1761998399999,
          "quote_volume": 193466.00651,
          "trades": 1748,
          "taker_buy_base": 84615.49,
          "taker_buy_quote": 94080.92189
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 1.112,
          "high": 1.125,
          "low": 1.054,
          "close": 1.083,
          "volume": 272517.65,
          "close_time": 1762012799999,
          "quote_volume": 295647.6149,
          "trades": 2768,
          "taker_buy_base": 120443.88,
          "taker_buy_quote": 130445.43817
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 1.083,
          "high": 1.1,
          "low": 1.068,
          "close": 1.072,
          "volume": 129667.79,
          "close_time": 1762027199999,
          "quote_volume": 140194.19358,
          "trades": 1495,
          "taker_buy_base": 61616.59,
          "taker_buy_quote": 66608.87949
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 1.072,
          "high": 1.082,
          "low": 1.039,
          "close": 1.072,
          "volume": 165201.51,
          "close_time": 1762041599999,
          "quote_volume": 175710.94433,
          "trades": 1342,
          "taker_buy_base": 70397.85,
          "taker_buy_quote": 74867.56051
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 1.07,
          "high": 1.102,
          "low": 1.058,
          "close": 1.058,
          "volume": 178843.43,
          "close_time": 1762055999999,
          "quote_volume": 192733.55607,
          "trades": 1606,
          "taker_buy_base": 72837.89,
          "taker_buy_quote": 78478.74561
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 1.058,
          "high": 1.083,
          "low": 1.057,
          "close": 1.072,
          "volume": 71813.9,
          "close_time": 1762070399999,
          "quote_volume": 76996.7945,
          "trades": 887,
          "taker_buy_base": 32486.99,
          "taker_buy_quote": 34845.9854
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 1.072,
          "high": 1.073,
          "low": 0.986,
          "close": 1.04,
          "volume": 266479.15,
          "close_time": 1762084799999,
          "quote_volume": 273316.48804,
          "trades": 2711,
          "taker_buy_base": 111181.16,
          "taker_buy_quote": 114493.88427
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 1.038,
          "high": 1.041,
          "low": 0.963,
          "close": 0.966,
          "volume": 328002.36,
          "close_time": 1762099199999,
          "quote_volume": 329756.08227,
          "trades": 2482,
          "taker_buy_base": 161012.32,
          "taker_buy_quote": 161717.26935
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.966,
          "high": 0.989,
          "low": 0.943,
          "close": 0.958,
          "volume": 101214.45,
          "close_time": 1762113599999,
          "quote_volume": 98020.14845,
          "trades": 829,
          "taker_buy_base": 52971.56,
          "taker_buy_quote": 51307.76665
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.958,
          "high": 0.992,
          "low": 0.952,
          "close": 0.977,
          "volume": 187056.82,
          "close_time": 1762127999999,
          "quote_volume": 182260.80268,
          "trades": 1286,
          "taker_buy_base": 87785.66,
          "taker_buy_quote": 85469.96285
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.977,
          "high": 1.152,
          "low": 0.972,
          "close": 1.045,
          "volume": 877320.12,
          "close_time": 1762142399999,
          "quote_volume": 928643.03144,
          "trades": 7781,
          "taker_buy_base": 469380.39,
          "taker_buy_quote": 493062.81499
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 1.046,
          "high": 1.567,
          "low": 1.033,
          "close": 1.47,
          "volume": 1510000.26,
          "close_time": 1762156799999,
          "quote_volume": 1989783.23465,
          "trades": 21446,
          "taker_buy_base": 726994.65,
          "taker_buy_quote": 949472.66125
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 1.468,
          "high": 1.625,
          "low": 1.389,
          "close": 1.428,
          "volume": 1946048.26,
          "close_time": 1762171199999,
          "quote_volume": 2897802.96043,
          "trades": 24605,
          "taker_buy_base": 921325.07,
          "taker_buy_quote": 1372786.23797
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 1.426,
          "high": 1.426,
          "low": 1.233,
          "close": 1.256,
          "volume": 935468.97,
          "close_time": 1762185599999,
          "quote_volume": 1255923.11793,
          "trades": 11028,
          "taker_buy_base": 432324.27,
          "taker_buy_quote": 581561.38228
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 1.256,
          "high": 1.33,
          "low": 1.204,
          "close": 1.216,
          "volume": 341964.48,
          "close_time": 1762199999999,
          "quote_volume": 433956.63656,
          "trades": 3570,
          "taker_buy_base": 163144.85,
          "taker_buy_quote": 207353.35663
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 1.215,
          "high": 1.276,
          "low": 1.177,
          "close": 1.245,
          "volume": 304539.93,
          "close_time": 1762214399999,
          "quote_volume": 371977.3833,
          "trades": 2182,
          "taker_buy_base": 148110.97,
          "taker_buy_quote": 181131.28772
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 1.241,
          "high": 1.476,
          "low": 1.137,
          "close": 1.349,
          "volume": 661977.45,
          "close_time": 1762228799999,
          "quote_volume": 857941.49406,
          "trades": 6642,
          "taker_buy_base": 327265.31,
          "taker_buy_quote": 423357.87359
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 1.353,
          "high": 1.423,
          "low": 1.26,
          "close": 1.317,
          "volume": 564731.06,
          "close_time": 1762243199999,
          "quote_volume": 752035.21659,
          "trades": 6572,
          "taker_buy_base": 290050.59,
          "taker_buy_quote": 386084.9942
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 1.316,
          "high": 1.377,
          "low": 1.269,
          "close": 1.297,
          "volume": 646545.75,
          "close_time": 1762257599999,
          "quote_volume": 846918.0005,
          "trades": 6927,
          "taker_buy_base": 283364.53,
          "taker_buy_quote": 370650.08062
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 1.296,
          "high": 1.307,
          "low": 1.143,
          "close": 1.175,
          "volume": 465284.91,
          "close_time": 1762271999999,
          "quote_volume": 569244.39874,
          "trades": 5585,
          "taker_buy_base": 200898.06,
          "taker_buy_quote": 245534.03438
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 1.175,
          "high": 1.178,
          "low": 1.131,
          "close": 1.157,
          "volume": 166404.25,
          "close_time": 1762286399999,
          "quote_volume": 191369.63312,
          "trades": 2185,
          "taker_buy_base": 77527.41,
          "taker_buy_quote": 89289.27587
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 1.154,
          "high": 1.188,
          "low": 1.096,
          "close": 1.171,
          "volume": 233699.26,
          "close_time": 1762300799999,
          "quote_volume": 268370.00449,
          "trades": 3041,
          "taker_buy_base": 120053.41,
          "taker_buy_quote": 138007.81046
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 1.17,
          "high": 1.257,
          "low": 1.129,
          "close": 1.145,
          "volume": 534149.97,
          "close_time": 1762315199999,
          "quote_volume": 633554.6701,
          "trades": 7224,
          "taker_buy_base": 252339.99,
          "taker_buy_quote": 299656.91527
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 1.144,
          "high": 1.17,
          "low": 1.109,
          "close": 1.124,
          "volume": 242283.81,
          "close_time": 1762329599999,
          "quote_volume": 275624.91282,
          "trades": 2120,
          "taker_buy_base": 122397.66,
          "taker_buy_quote": 139291.50981
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 1.123,
          "high": 1.123,
          "low": 1.074,
          "close": 1.1,
          "volume": 301985.3,
          "close_time": 1762343999999,
          "quote_volume": 331278.96228,
          "trades": 2229,
          "taker_buy_base": 143657.29,
          "taker_buy_quote": 157561.31766
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 1.099,
          "high": 1.118,
          "low": 1.08,
          "close": 1.114,
          "volume": 173384.34,
          "close_time": 1762358399999,
          "quote_volume": 191128.99741,
          "trades": 1699,
          "taker_buy_base": 77648.81,
          "taker_buy_quote": 85603.08095
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 1.114,
          "high": 1.146,
          "low": 1.104,
          "close": 1.121,
          "volume": 178911.37,
          "close_time": 1762372799999,
          "quote_volume": 200300.95268,
          "trades": 1405,
          "taker_buy_base": 86181.98,
          "taker_buy_quote": 96531.95257
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 1.121,
          "high": 1.149,
          "low": 1.103,
          "close": 1.135,
          "volume": 192200.62,
          "close_time": 1762387199999,
          "quote_volume": 214857.50609,
          "trades": 1621,
          "taker_buy_base": 88942.68,
          "taker_buy_quote": 99438.74869
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 1.133,
          "high": 1.133,
          "low": 1.056,
          "close": 1.07,
          "volume": 184829.56,
          "close_time": 1762401599999,
          "quote_volume": 199325.07545,
          "trades": 1962,
          "taker_buy_base": 94083.06,
          "taker_buy_quote": 101471.67817
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 1.07,
          "high": 1.09,
          "low": 1.027,
          "close": 1.041,
          "volume": 163041.33,
          "close_time": 1762415999999,
          "quote_volume": 171248.99284,
          "trades": 1461,
          "taker_buy_base": 85706.7,
          "taker_buy_quote": 90114.00971
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 1.04,
          "high": 1.086,
          "low": 1.02,
          "close": 1.065,
          "volume": 218182.97,
          "close_time": 1762430399999,
          "quote_volume": 230384.55072,
          "trades": 1842,
          "taker_buy_base": 117442.45,
          "taker_buy_quote": 123846.98308
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 1.065,
          "high": 1.076,
          "low": 1.002,
          "close": 1.004,
          "volume": 201299.73,
          "close_time": 1762444799999,
          "quote_volume": 210790.19231,
          "trades": 1679,
          "taker_buy_base": 91355.94,
          "taker_buy_quote": 95482.93999
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 1.004,
          "high": 1.027,
          "low": 0.991,
          "close": 1.012,
          "volume": 147920.69,
          "close_time": 1762459199999,
          "quote_volume": 149772.85046,
          "trades": 1350,
          "taker_buy_base": 70549.31,
          "taker_buy_quote": 71437.58917
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 1.013,
          "high": 1.023,
          "low": 0.995,
          "close": 1.013,
          "volume": 136811.03,
          "close_time": 1762473599999,
          "quote_volume": 138529.24645,
          "trades": 1257,
          "taker_buy_base": 69196.09,
          "taker_buy_quote": 70032.87858
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 1.013,
          "high": 1.04,
          "low": 0.997,
          "close": 1.027,
          "volume": 351119.28,
          "close_time": 1762487999999,
          "quote_volume": 359021.92148,
          "trades": 1608,
          "taker_buy_base": 169568.05,
          "taker_buy_quote": 173360.36258
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 1.029,
          "high": 1.052,
          "low": 1.017,
          "close": 1.051,
          "volume": 267898.54,
          "close_time": 1762502399999,
          "quote_volume": 278099.49272,
          "trades": 1038,
          "taker_buy_base": 120988.03,
          "taker_buy_quote": 125487.02771
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 1.052,
          "high": 1.064,
          "low": 0.982,
          "close": 0.995,
          "volume": 225334.67,
          "close_time": 1762516799999,
          "quote_volume": 230653.90125,
          "trades": 1433,
          "taker_buy_base": 111027.41,
          "taker_buy_quote": 113837.64497
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.992,
          "high": 1.049,
          "low": 0.976,
          "close": 1.042,
          "volume": 228163.42,
          "close_time": 1762531199999,
          "quote_volume": 231658.00708,
          "trades": 1884,
          "taker_buy_base": 100338.34,
          "taker_buy_quote": 101754.66597
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 1.042,
          "high": 1.094,
          "low": 1.027,
          "close": 1.083,
          "volume": 183336.07,
          "close_time": 1762545599999,
          "quote_volume": 196537.82464,
          "trades": 1515,
          "taker_buy_base": 73296.28,
          "taker_buy_quote": 78706.02905
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 1.084,
          "high": 1.128,
          "low": 1.074,
          "close": 1.109,
          "volume": 198609.15,
          "close_time": 1762559999999,
          "quote_volume": 218167.35305,
          "trades": 1349,
          "taker_buy_base": 98112.11,
          "taker_buy_quote": 107905.9079
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 1.107,
          "high": 1.378,
          "low": 1.103,
          "close": 1.318,
          "volume": 854291.57,
          "close_time": 1762574399999,
          "quote_volume": 1091142.21408,
          "trades": 9399,
          "taker_buy_base": 417577.73,
          "taker_buy_quote": 533793.34528
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 1.319,
          "high": 2.05,
          "low": 1.277,
          "close": 1.523,
          "volume": 1639267.2,
          "close_time": 1762588799999,
          "quote_volume": 2684553.39083,
          "trades": 25903,
          "taker_buy_base": 809023.61,
          "taker_buy_quote": 1329315.16002
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 1.519,
          "high": 1.659,
          "low": 1.471,
          "close": 1.592,
          "volume": 1110061.08,
          "close_time": 1762603199999,
          "quote_volume": 1713396.67124,
          "trades": 12496,
          "taker_buy_base": 532406.08,
          "taker_buy_quote": 821411.00866
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 1.592,
          "high": 1.828,
          "low": 1.561,
          "close": 1.646,
          "volume": 2037865.26,
          "close_time": 1762617599999,
          "quote_volume": 3401650.64139,
          "trades": 24621,
          "taker_buy_base": 991577.69,
          "taker_buy_quote": 1654417.34035
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 1.647,
          "high": 1.664,
          "low": 1.354,
          "close": 1.41,
          "volume": 1322164.4,
          "close_time": 1762631999999,
          "quote_volume": 1908303.54649,
          "trades": 12404,
          "taker_buy_base": 644210.0,
          "taker_buy_quote": 930745.58184
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 1.41,
          "high": 1.577,
          "low": 1.406,
          "close": 1.5,
          "volume": 793864.04,
          "close_time": 1762646399999,
          "quote_volume": 1180898.92562,
          "trades": 7659,
          "taker_buy_base": 413037.12,
          "taker_buy_quote": 613988.87175
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 1.498,
          "high": 1.949,
          "low": 1.398,
          "close": 1.882,
          "volume": 1186093.06,
          "close_time": 1762660799999,
          "quote_volume": 1923835.00957,
          "trades": 16646,
          "taker_buy_base": 624802.9,
          "taker_buy_quote": 1014866.6575
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 1.881,
          "high": 1.963,
          "low": 1.682,
          "close": 1.759,
          "volume": 713080.31,
          "close_time": 1762675199999,
          "quote_volume": 1282593.30338,
          "trades": 13147,
          "taker_buy_base": 348427.11,
          "taker_buy_quote": 626816.98624
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 1.759,
          "high": 1.773,
          "low": 1.581,
          "close": 1.621,
          "volume": 293849.53,
          "close_time": 1762689599999,
          "quote_volume": 483781.50212,
          "trades": 5425,
          "taker_buy_base": 152805.96,
          "taker_buy_quote": 251373.2836
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 1.624,
          "high": 1.719,
          "low": 1.569,
          "close": 1.577,
          "volume": 276178.24,
          "close_time": 1762703999999,
          "quote_volume": 452248.75368,
          "trades": 3750,
          "taker_buy_base": 147765.47,
          "taker_buy_quote": 242303.36378
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 1.573,
          "high": 1.698,
          "low": 1.567,
          "close": 1.637,
          "volume": 211867.45,
          "close_time": 1762718399999,
          "quote_volume": 347645.77439,
          "trades": 3714,
          "taker_buy_base": 110195.64,
          "taker_buy_quote": 180728.81905
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 1.638,
          "high": 1.95,
          "low": 1.63,
          "close": 1.699,
          "volume": 500441.16,
          "close_time": 1762732799999,
          "quote_volume": 878817.13177,
          "trades": 6850,
          "taker_buy_base": 269738.01,
          "taker_buy_quote": 474612.56913
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 1.697,
          "high": 1.821,
          "low": 1.613,
          "close": 1.704,
          "volume": 549198.7,
          "close_time": 1762747199999,
          "quote_volume": 930632.28853,
          "trades": 7541,
          "taker_buy_base": 295057.39,
          "taker_buy_quote": 500358.05837
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 1.701,
          "high": 1.707,
          "low": 1.614,
          "close": 1.62,
          "volume": 287382.94,
          "close_time": 1762761599999,
          "quote_volume": 476832.21845,
          "trades": 3711,
          "taker_buy_base": 141878.15,
          "taker_buy_quote": 235629.33549
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 1.619,
          "high": 1.637,
          "low": 1.535,
          "close": 1.56,
          "volume": 206631.53,
          "close_time": 1762775999999,
          "quote_volume": 327816.81429,
          "trades": 2344,
          "taker_buy_base": 98414.97,
          "taker_buy_quote": 156339.32972
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 1.56,
          "high": 1.589,
          "low": 1.511,
          "close": 1.52,
          "volume": 165378.41,
          "close_time": 1762790399999,
          "quote_volume": 256029.55687,
          "trades": 1890,
          "taker_buy_base": 88185.38,
          "taker_buy_quote": 136601.18266
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 1.52,
          "high": 1.534,
          "low": 1.489,
          "close": 1.496,
          "volume": 98351.68,
          "close_time": 1762804799999,
          "quote_volume": 148651.70211,
          "trades": 1185,
          "taker_buy_base": 44623.77,
          "taker_buy_quote": 67436.6942
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 1.496,
          "high": 1.557,
          "low": 1.494,
          "close": 1.535,
          "volume": 169843.73,
          "close_time": 1762819199999,
          "quote_volume": 257375.70385,
          "trades": 1480,
          "taker_buy_base": 85970.45,
          "taker_buy_quote": 130197.90145
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 1.533,
          "high": 1.533,
          "low": 1.452,
          "close": 1.493,
          "volume": 169121.23,
          "close_time": 1762833599999,
          "quote_volume": 250973.6882,
          "trades": 1323,
          "taker_buy_base": 75008.05,
          "taker_buy_quote": 111258.06621
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 1.495,
          "high": 1.507,
          "low": 1.384,
          "close": 1.386,
          "volume": 273583.93,
          "close_time": 1762847999999,
          "quote_volume": 396542.86418,
          "trades": 2268,
          "taker_buy_base": 128909.13,
          "taker_buy_quote": 186979.59451
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 1.387,
          "high": 1.393,
          "low": 1.319,
          "close": 1.33,
          "volume": 269918.31,
          "close_time": 1762862399999,
          "quote_volume": 366147.7984,
          "trades": 2750,
          "taker_buy_base": 141539.34,
          "taker_buy_quote": 192154.45097
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 1.33,
          "high": 1.36,
          "low": 1.314,
          "close": 1.342,
          "volume": 160193.82,
          "close_time": 1762876799999,
          "quote_volume": 214797.85531,
          "trades": 2102,
          "taker_buy_base": 87683.5,
          "taker_buy_quote": 117674.21738
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 1.341,
          "high": 1.384,
          "low": 1.332,
          "close": 1.369,
          "volume": 142331.75,
          "close_time": 1762891199999,
          "quote_volume": 194270.09223,
          "trades": 1869,
          "taker_buy_base": 67028.01,
          "taker_buy_quote": 91630.25944
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 1.368,
          "high": 1.371,
          "low": 1.32,
          "close": 1.327,
          "volume": 62426.11,
          "close_time": 1762905599999,
          "quote_volume": 83728.06419,
          "trades": 818,
          "taker_buy_base": 25014.87,
          "taker_buy_quote": 33509.50007
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 1.328,
          "high": 1.512,
          "low": 1.327,
          "close": 1.432,
          "volume": 906557.04,
          "close_time": 1762919999999,
          "quote_volume": 1296327.89066,
          "trades": 10107,
          "taker_buy_base": 469062.73,
          "taker_buy_quote": 670098.68099
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 1.432,
          "high": 1.447,
          "low": 1.369,
          "close": 1.381,
          "volume": 205495.85,
          "close_time": 1762934399999,
          "quote_volume": 289949.54871,
          "trades": 3023,
          "taker_buy_base": 86884.75,
          "taker_buy_quote": 122801.01889
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 1.381,
          "high": 1.413,
          "low": 1.363,
          "close": 1.387,
          "volume": 159589.7,
          "close_time": 1762948799999,
          "quote_volume": 221320.28456,
          "trades": 2091,
          "taker_buy_base": 79041.02,
          "taker_buy_quote": 109766.85742
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 1.386,
          "high": 1.399,
          "low": 1.335,
          "close": 1.337,
          "volume": 162996.99,
          "close_time": 1762963199999,
          "quote_volume": 223109.02991,
          "trades": 2031,
          "taker_buy_base": 81835.85,
          "taker_buy_quote": 112044.38157
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 1.338,
          "high": 1.34,
          "low": 1.281,
          "close": 1.294,
          "volume": 189977.8,
          "close_time": 1762977599999,
          "quote_volume": 247508.81338,
          "trades": 2028,
          "taker_buy_base": 88720.49,
          "taker_buy_quote": 115479.62156
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 1.294,
          "high": 1.367,
          "low": 1.294,
          "close": 1.367,
          "volume": 125192.98,
          "close_time": 1762991999999,
          "quote_volume": 166897.10309,
          "trades": 1356,
          "taker_buy_base": 68016.41,
          "taker_buy_quote": 90636.97693
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 1.366,
          "high": 1.449,
          "low": 1.286,
          "close": 1.298,
          "volume": 453436.07,
          "close_time": 1763006399999,
          "quote_volume": 609813.69421,
          "trades": 3817,
          "taker_buy_base": 263091.9,
          "taker_buy_quote": 352755.13381
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 1.298,
          "high": 1.34,
          "low": 1.291,
          "close": 1.333,
          "volume": 80347.01,
          "close_time": 1763020799999,
          "quote_volume": 105855.59334,
          "trades": 1272,
          "taker_buy_base": 42319.66,
          "taker_buy_quote": 55726.6058
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 1.332,
          "high": 1.334,
          "low": 1.307,
          "close": 1.311,
          "volume": 87860.44,
          "close_time": 1763035199999,
          "quote_volume": 116127.67099,
          "trades": 1048,
          "taker_buy_base": 37155.44,
          "taker_buy_quote": 49131.29001
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 1.311,
          "high": 1.391,
          "low": 1.301,
          "close": 1.372,
          "volume": 208848.19,
          "close_time": 1763049599999,
          "quote_volume": 280181.20728,
          "trades": 2314,
          "taker_buy_base": 106298.56,
          "taker_buy_quote": 142321.64174
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 1.371,
          "high": 1.395,
          "low": 1.249,
          "close": 1.252,
          "volume": 214573.19,
          "close_time": 1763063999999,
          "quote_volume": 284600.42318,
          "trades": 2357,
          "taker_buy_base": 94685.26,
          "taker_buy_quote": 125724.08654
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 1.252,
          "high": 1.333,
          "low": 1.241,
          "close": 1.307,
          "volume": 131130.03,
          "close_time": 1763078399999,
          "quote_volume": 168716.35686,
          "trades": 1279,
          "taker_buy_base": 70035.17,
          "taker_buy_quote": 89895.75712
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 1.302,
          "high": 1.303,
          "low": 1.229,
          "close": 1.26,
          "volume": 180169.13,
          "close_time": 1763092799999,
          "quote_volume": 227615.71715,
          "trades": 2175,
          "taker_buy_base": 86801.82,
          "taker_buy_quote": 109637.01426
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 1.256,
          "high": 1.272,
          "low": 1.214,
          "close": 1.252,
          "volume": 140723.81,
          "close_time": 1763107199999,
          "quote_volume": 174412.88217,
          "trades": 1949,
          "taker_buy_base": 68190.09,
          "taker_buy_quote": 84544.28771
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 1.252,
          "high": 1.271,
          "low": 1.212,
          "close": 1.238,
          "volume": 122588.49,
          "close_time": 1763121599999,
          "quote_volume": 152237.04301,
          "trades": 1535,
          "taker_buy_base": 58342.28,
          "taker_buy_quote": 72542.821
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 1.238,
          "high": 1.277,
          "low": 1.208,
          "close": 1.264,
          "volume": 211123.18,
          "close_time": 1763135999999,
          "quote_volume": 262812.82316,
          "trades": 2188,
          "taker_buy_base": 90177.12,
          "taker_buy_quote": 112360.78554
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 1.267,
          "high": 1.275,
          "low": 1.229,
          "close": 1.267,
          "volume": 93790.67,
          "close_time": 1763150399999,
          "quote_volume": 117585.57435,
          "trades": 1098,
          "taker_buy_base": 41599.31,
          "taker_buy_quote": 52179.06722
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 1.267,
          "high": 1.267,
          "low": 1.193,
          "close": 1.216,
          "volume": 90435.21,
          "close_time": 1763164799999,
          "quote_volume": 110544.84181,
          "trades": 810,
          "taker_buy_base": 41710.63,
          "taker_buy_quote": 51041.66029
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 1.218,
          "high": 1.258,
          "low": 1.197,
          "close": 1.235,
          "volume": 157662.62,
          "close_time": 1763179199999,
          "quote_volume": 193071.83347,
          "trades": 1514,
          "taker_buy_base": 76422.67,
          "taker_buy_quote": 93656.91681
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 1.236,
          "high": 1.261,
          "low": 1.225,
          "close": 1.244,
          "volume": 153068.46,
          "close_time": 1763193599999,
          "quote_volume": 189819.72724,
          "trades": 1033,
          "taker_buy_base": 77949.47,
          "taker_buy_quote": 96650.22816
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 1.243,
          "high": 1.261,
          "low": 1.215,
          "close": 1.245,
          "volume": 221163.86,
          "close_time": 1763207999999,
          "quote_volume": 272983.56508,
          "trades": 1322,
          "taker_buy_base": 100362.09,
          "taker_buy_quote": 123748.51485
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 1.244,
          "high": 1.344,
          "low": 1.243,
          "close": 1.341,
          "volume": 306015.6,
          "close_time": 1763222399999,
          "quote_volume": 391952.15907,
          "trades": 2059,
          "taker_buy_base": 169085.14,
          "taker_buy_quote": 216622.74114
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 1.339,
          "high": 1.347,
          "low": 1.26,
          "close": 1.299,
          "volume": 586474.34,
          "close_time": 1763236799999,
          "quote_volume": 768898.64283,
          "trades": 3984,
          "taker_buy_base": 272792.2,
          "taker_buy_quote": 357547.65047
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 1.3,
          "high": 1.363,
          "low": 1.286,
          "close": 1.363,
          "volume": 249153.11,
          "close_time": 1763251199999,
          "quote_volume": 326832.30481,
          "trades": 1674,
          "taker_buy_base": 123703.92,
          "taker_buy_quote": 162296.35179
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 1.363,
          "high": 1.463,
          "low": 1.31,
          "close": 1.379,
          "volume": 1026193.39,
          "close_time": 1763265599999,
          "quote_volume": 1407781.1167,
          "trades": 10222,
          "taker_buy_base": 533286.71,
          "taker_buy_quote": 730754.36109
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 1.379,
          "high": 1.413,
          "low": 1.316,
          "close": 1.33,
          "volume": 663133.43,
          "close_time": 1763279999999,
          "quote_volume": 906541.43805,
          "trades": 4743,
          "taker_buy_base": 297320.97,
          "taker_buy_quote": 407347.09376
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 1.33,
          "high": 1.359,
          "low": 1.3,
          "close": 1.315,
          "volume": 512370.02,
          "close_time": 1763294399999,
          "quote_volume": 679913.68762,
          "trades": 3809,
          "taker_buy_base": 263690.5,
          "taker_buy_quote": 349899.23924
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 1.31,
          "high": 1.324,
          "low": 1.239,
          "close": 1.241,
          "volume": 372094.71,
          "close_time": 1763308799999,
          "quote_volume": 477802.08141,
          "trades": 2962,
          "taker_buy_base": 204993.21,
          "taker_buy_quote": 263208.46522
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 1.242,
          "high": 1.254,
          "low": 1.227,
          "close": 1.233,
          "volume": 125054.54,
          "close_time": 1763323199999,
          "quote_volume": 155082.20548,
          "trades": 2047,
          "taker_buy_base": 66401.27,
          "taker_buy_quote": 82349.45795
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 1.233,
          "high": 1.257,
          "low": 1.203,
          "close": 1.249,
          "volume": 72764.48,
          "close_time": 1763337599999,
          "quote_volume": 89244.70261,
          "trades": 1210,
          "taker_buy_base": 36695.52,
          "taker_buy_quote": 45010.85282
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 1.242,
          "high": 1.294,
          "low": 1.221,
          "close": 1.25,
          "volume": 216218.21,
          "close_time": 1763351999999,
          "quote_volume": 272276.82846,
          "trades": 3068,
          "taker_buy_base": 109477.53,
          "taker_buy_quote": 137881.71885
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 1.249,
          "high": 1.252,
          "low": 1.215,
          "close": 1.223,
          "volume": 46068.03,
          "close_time": 1763366399999,
          "quote_volume": 56717.36682,
          "trades": 823,
          "taker_buy_base": 23551.1,
          "taker_buy_quote": 28997.74098
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 1.222,
          "high": 1.225,
          "low": 1.204,
          "close": 1.216,
          "volume": 65297.27,
          "close_time": 1763380799999,
          "quote_volume": 79307.38036,
          "trades": 1006,
          "taker_buy_base": 31876.57,
          "taker_buy_quote": 38744.63662
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 1.215,
          "high": 1.222,
          "low": 1.167,
          "close": 1.186,
          "volume": 189262.38,
          "close_time": 1763395199999,
          "quote_volume": 225753.78216,
          "trades": 2709,
          "taker_buy_base": 86191.47,
          "taker_buy_quote": 102813.66097
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 1.185,
          "high": 1.197,
          "low": 1.156,
          "close": 1.16,
          "volume": 69834.88,
          "close_time": 1763409599999,
          "quote_volume": 81924.27846,
          "trades": 1354,
          "taker_buy_base": 30175.59,
          "taker_buy_quote": 35408.04028
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 1.16,
          "high": 1.205,
          "low": 1.154,
          "close": 1.197,
          "volume": 89881.21,
          "close_time": 1763423999999,
          "quote_volume": 105439.18495,
          "trades": 1412,
          "taker_buy_base": 49503.39,
          "taker_buy_quote": 58145.17105
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 1.197,
          "high": 1.197,
          "low": 1.138,
          "close": 1.166,
          "volume": 154624.66,
          "close_time": 1763438399999,
          "quote_volume": 179132.46685,
          "trades": 1840,
          "taker_buy_base": 72527.33,
          "taker_buy_quote": 84086.40552
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 1.167,
          "high": 1.211,
          "low": 1.163,
          "close": 1.201,
          "volume": 91791.73,
          "close_time": 1763452799999,
          "quote_volume": 109013.83456,
          "trades": 1117,
          "taker_buy_base": 43899.54,
          "taker_buy_quote": 52117.64307
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 1.202,
          "high": 1.211,
          "low": 1.185,
          "close": 1.186,
          "volume": 77484.91,
          "close_time": 1763467199999,
          "quote_volume": 92875.25187,
          "trades": 941,
          "taker_buy_base": 33080.96,
          "taker_buy_quote": 39683.97787
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 1.188,
          "high": 1.244,
          "low": 1.176,
          "close": 1.241,
          "volume": 128445.12,
          "close_time": 1763481599999,
          "quote_volume": 156227.74755,
          "trades": 1928,
          "taker_buy_base": 59856.73,
          "taker_buy_quote": 72884.5365
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 1.24,
          "high": 1.26,
          "low": 1.22,
          "close": 1.229,
          "volume": 59681.7,
          "close_time": 1763495999999,
          "quote_volume": 73990.47019,
          "trades": 949,
          "taker_buy_base": 26846.43,
          "taker_buy_quote": 33282.15843
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 1.229,
          "high": 1.254,
          "low": 1.213,
          "close": 1.248,
          "volume": 62875.33,
          "close_time": 1763510399999,
          "quote_volume": 77395.67725,
          "trades": 843,
          "taker_buy_base": 28229.7,
          "taker_buy_quote": 34776.87172
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 1.246,
          "high": 1.269,
          "low": 1.2,
          "close": 1.201,
          "volume": 87606.03,
          "close_time": 1763524799999,
          "quote_volume": 106964.29791,
          "trades": 1184,
          "taker_buy_base": 43116.15,
          "taker_buy_quote": 52587.25395
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 1.203,
          "high": 1.223,
          "low": 1.193,
          "close": 1.22,
          "volume": 77387.45,
          "close_time": 1763539199999,
          "quote_volume": 93495.55245,
          "trades": 1059,
          "taker_buy_base": 40278.98,
          "taker_buy_quote": 48693.72015
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 1.219,
          "high": 1.22,
          "low": 1.196,
          "close": 1.218,
          "volume": 34887.63,
          "close_time": 1763553599999,
          "quote_volume": 42188.22829,
          "trades": 520,
          "taker_buy_base": 17203.04,
          "taker_buy_quote": 20805.57592
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 1.219,
          "high": 1.23,
          "low": 1.172,
          "close": 1.173,
          "volume": 96633.69,
          "close_time": 1763567999999,
          "quote_volume": 115569.7496,
          "trades": 1472,
          "taker_buy_base": 42973.84,
          "taker_buy_quote": 51431.83793
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 1.174,
          "high": 1.184,
          "low": 1.102,
          "close": 1.104,
          "volume": 130312.13,
          "close_time": 1763582399999,
          "quote_volume": 148749.39924,
          "trades": 1529,
          "taker_buy_base": 55541.51,
          "taker_buy_quote": 63410.47053
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 1.103,
          "high": 1.174,
          "low": 1.101,
          "close": 1.174,
          "volume": 120177.57,
          "close_time": 1763596799999,
          "quote_volume": 136814.92983,
          "trades": 1210,
          "taker_buy_base": 66601.96,
          "taker_buy_quote": 75886.61595
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 1.172,
          "high": 1.174,
          "low": 1.155,
          "close": 1.161,
          "volume": 57245.39,
          "close_time": 1763611199999,
          "quote_volume": 66703.15971,
          "trades": 725,
          "taker_buy_base": 30310.85,
          "taker_buy_quote": 35325.92775
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 1.16,
          "high": 1.164,
          "low": 1.138,
          "close": 1.142,
          "volume": 44320.09,
          "close_time": 1763625599999,
          "quote_volume": 50924.86223,
          "trades": 487,
          "taker_buy_base": 18712.48,
          "taker_buy_quote": 21522.52485
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 1.142,
          "high": 1.148,
          "low": 1.13,
          "close": 1.144,
          "volume": 65836.19,
          "close_time": 1763639999999,
          "quote_volume": 75060.15648,
          "trades": 854,
          "taker_buy_base": 39178.04,
          "taker_buy_quote": 44680.71368
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 1.144,
          "high": 1.17,
          "low": 1.114,
          "close": 1.115,
          "volume": 128022.81,
          "close_time": 1763654399999,
          "quote_volume": 146331.37141,
          "trades": 1899,
          "taker_buy_base": 57968.12,
          "taker_buy_quote": 66368.08201
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 1.115,
          "high": 1.155,
          "low": 1.087,
          "close": 1.122,
          "volume": 223285.41,
          "close_time": 1763668799999,
          "quote_volume": 250331.96316,
          "trades": 3018,
          "taker_buy_base": 108610.26,
          "taker_buy_quote": 121770.40418
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 1.121,
          "high": 1.134,
          "low": 1.102,
          "close": 1.103,
          "volume": 53277.36,
          "close_time": 1763683199999,
          "quote_volume": 59571.88575,
          "trades": 888,
          "taker_buy_base": 24404.92,
          "taker_buy_quote": 27293.70155
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 1.105,
          "high": 1.113,
          "low": 1.092,
          "close": 1.101,
          "volume": 111664.52,
          "close_time": 1763697599999,
          "quote_volume": 123015.0679,
          "trades": 1721,
          "taker_buy_base": 52876.64,
          "taker_buy_quote": 58255.36371
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 1.101,
          "high": 1.213,
          "low": 1.096,
          "close": 1.204,
          "volume": 467622.88,
          "close_time": 1763711999999,
          "quote_volume": 546899.71694,
          "trades": 5241,
          "taker_buy_base": 230692.59,
          "taker_buy_quote": 269437.86082
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 1.204,
          "high": 1.241,
          "low": 1.18,
          "close": 1.183,
          "volume": 506276.21,
          "close_time": 1763726399999,
          "quote_volume": 615075.06311,
          "trades": 6473,
          "taker_buy_base": 250903.51,
          "taker_buy_quote": 305035.63006
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 1.184,
          "high": 1.305,
          "low": 1.163,
          "close": 1.246,
          "volume": 813500.0,
          "close_time": 1763740799999,
          "quote_volume": 1022916.4175,
          "trades": 9406,
          "taker_buy_base": 395740.56,
          "taker_buy_quote": 497986.8618
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 1.246,
          "high": 1.246,
          "low": 1.147,
          "close": 1.173,
          "volume": 215416.7,
          "close_time": 1763755199999,
          "quote_volume": 254644.89354,
          "trades": 2665,
          "taker_buy_base": 101025.88,
          "taker_buy_quote": 119310.57597
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 1.173,
          "high": 1.175,
          "low": 1.072,
          "close": 1.153,
          "volume": 176599.25,
          "close_time": 1763769599999,
          "quote_volume": 198295.26689,
          "trades": 1776,
          "taker_buy_base": 84580.88,
          "taker_buy_quote": 95185.5077
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 1.152,
          "high": 1.257,
          "low": 1.135,
          "close": 1.201,
          "volume": 480111.61,
          "close_time": 1763783999999,
          "quote_volume": 573218.8334,
          "trades": 5163,
          "taker_buy_base": 256909.35,
          "taker_buy_quote": 307466.8298
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 1.201,
          "high": 1.222,
          "low": 1.148,
          "close": 1.199,
          "volume": 393763.13,
          "close_time": 1763798399999,
          "quote_volume": 470517.12003,
          "trades": 4717,
          "taker_buy_base": 200677.38,
          "taker_buy_quote": 240232.18458
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 1.201,
          "high": 1.255,
          "low": 1.192,
          "close": 1.237,
          "volume": 321662.13,
          "close_time": 1763812799999,
          "quote_volume": 392178.53764,
          "trades": 4291,
          "taker_buy_base": 166329.22,
          "taker_buy_quote": 202931.45836
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 1.239,
          "high": 1.356,
          "low": 1.214,
          "close": 1.325,
          "volume": 918964.48,
          "close_time": 1763827199999,
          "quote_volume": 1189366.57297,
          "trades": 11814,
          "taker_buy_base": 445321.14,
          "taker_buy_quote": 577163.19463
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 1.323,
          "high": 1.435,
          "low": 1.276,
          "close": 1.28,
          "volume": 482849.8,
          "close_time": 1763841599999,
          "quote_volume": 648420.55715,
          "trades": 7183,
          "taker_buy_base": 240218.06,
          "taker_buy_quote": 322860.29481
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 1.282,
          "high": 1.301,
          "low": 1.244,
          "close": 1.268,
          "volume": 170931.76,
          "close_time": 1763855999999,
          "quote_volume": 217003.34695,
          "trades": 1923,
          "taker_buy_base": 82595.0,
          "taker_buy_quote": 104840.95543
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 1.266,
          "high": 1.626,
          "low": 1.255,
          "close": 1.436,
          "volume": 1262797.79,
          "close_time": 1763870399999,
          "quote_volume": 1841031.38163,
          "trades": 15177,
          "taker_buy_base": 614044.78,
          "taker_buy_quote": 893579.62606
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 1.436,
          "high": 1.436,
          "low": 1.217,
          "close": 1.303,
          "volume": 618177.62,
          "close_time": 1763884799999,
          "quote_volume": 807604.54486,
          "trades": 6578,
          "taker_buy_base": 304007.87,
          "taker_buy_quote": 396426.80044
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 1.302,
          "high": 1.331,
          "low": 1.242,
          "close": 1.265,
          "volume": 304138.07,
          "close_time": 1763899199999,
          "quote_volume": 393448.58816,
          "trades": 3690,
          "taker_buy_base": 146389.28,
          "taker_buy_quote": 189397.43814
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 1.267,
          "high": 1.297,
          "low": 1.251,
          "close": 1.284,
          "volume": 224283.7,
          "close_time": 1763913599999,
          "quote_volume": 285454.43237,
          "trades": 3151,
          "taker_buy_base": 114417.68,
          "taker_buy_quote": 145760.56651
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 1.282,
          "high": 1.304,
          "low": 1.271,
          "close": 1.288,
          "volume": 76177.93,
          "close_time": 1763927999999,
          "quote_volume": 97982.56017,
          "trades": 1602,
          "taker_buy_base": 35314.08,
          "taker_buy_quote": 45423.70272
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 1.286,
          "high": 1.315,
          "low": 1.279,
          "close": 1.312,
          "volume": 92034.5,
          "close_time": 1763942399999,
          "quote_volume": 119535.85837,
          "trades": 1445,
          "taker_buy_base": 55915.72,
          "taker_buy_quote": 72653.2195
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 1.31,
          "high": 1.37,
          "low": 1.236,
          "close": 1.263,
          "volume": 436128.63,
          "close_time": 1763956799999,
          "quote_volume": 567661.18317,
          "trades": 5494,
          "taker_buy_base": 208226.09,
          "taker_buy_quote": 272670.64261
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 1.261,
          "high": 1.288,
          "low": 1.239,
          "close": 1.253,
          "volume": 100332.42,
          "close_time": 1763971199999,
          "quote_volume": 126606.79922,
          "trades": 1836,
          "taker_buy_base": 49842.58,
          "taker_buy_quote": 62925.0745
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 1.254,
          "high": 1.255,
          "low": 1.216,
          "close": 1.217,
          "volume": 71487.78,
          "close_time": 1763985599999,
          "quote_volume": 88068.66835,
          "trades": 1263,
          "taker_buy_base": 32204.98,
          "taker_buy_quote": 39659.00505
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 1.216,
          "high": 1.23,
          "low": 1.195,
          "close": 1.208,
          "volume": 104252.84,
          "close_time": 1763999999999,
          "quote_volume": 126458.33898,
          "trades": 1862,
          "taker_buy_base": 59069.76,
          "taker_buy_quote": 71666.92644
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 1.209,
          "high": 1.25,
          "low": 1.209,
          "close": 1.236,
          "volume": 85925.49,
          "close_time": 1764014399999,
          "quote_volume": 105927.40273,
          "trades": 1400,
          "taker_buy_base": 43183.71,
          "taker_buy_quote": 53264.5937
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 1.237,
          "high": 1.276,
          "low": 1.231,
          "close": 1.264,
          "volume": 110059.44,
          "close_time": 1764028799999,
          "quote_volume": 138123.63657,
          "trades": 1586,
          "taker_buy_base": 57011.52,
          "taker_buy_quote": 71598.7
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 1.261,
          "high": 1.282,
          "low": 1.211,
          "close": 1.224,
          "volume": 154907.69,
          "close_time": 1764043199999,
          "quote_volume": 192393.21724,
          "trades": 2320,
          "taker_buy_base": 72448.41,
          "taker_buy_quote": 90020.85877
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 1.223,
          "high": 1.227,
          "low": 1.184,
          "close": 1.211,
          "volume": 140654.4,
          "close_time": 1764057599999,
          "quote_volume": 169337.32759,
          "trades": 1694,
          "taker_buy_base": 48226.65,
          "taker_buy_quote": 58092.07517
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 1.212,
          "high": 1.22,
          "low": 1.183,
          "close": 1.195,
          "volume": 46830.12,
          "close_time": 1764071999999,
          "quote_volume": 56160.05243,
          "trades": 805,
          "taker_buy_base": 18368.85,
          "taker_buy_quote": 22027.59173
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 1.195,
          "high": 1.21,
          "low": 1.174,
          "close": 1.184,
          "volume": 67636.08,
          "close_time": 1764086399999,
          "quote_volume": 80541.09045,
          "trades": 1058,
          "taker_buy_base": 34915.07,
          "taker_buy_quote": 41614.241
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 1.184,
          "high": 1.203,
          "low": 1.18,
          "close": 1.191,
          "volume": 63096.26,
          "close_time": 1764100799999,
          "quote_volume": 75163.53605,
          "trades": 984,
          "taker_buy_base": 25052.52,
          "taker_buy_quote": 29894.02956
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 1.193,
          "high": 1.244,
          "low": 1.188,
          "close": 1.235,
          "volume": 59866.07,
          "close_time": 1764115199999,
          "quote_volume": 72484.28242,
          "trades": 847,
          "taker_buy_base": 24725.68,
          "taker_buy_quote": 29867.88001
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 1.231,
          "high": 1.234,
          "low": 1.2,
          "close": 1.21,
          "volume": 38172.44,
          "close_time": 1764129599999,
          "quote_volume": 46422.40961,
          "trades": 840,
          "taker_buy_base": 19002.84,
          "taker_buy_quote": 23104.2763
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 1.208,
          "high": 1.232,
          "low": 1.2,
          "close": 1.206,
          "volume": 35201.31,
          "close_time": 1764143999999,
          "quote_volume": 42709.61512,
          "trades": 634,
          "taker_buy_base": 14364.82,
          "taker_buy_quote": 17476.35178
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 1.204,
          "high": 1.204,
          "low": 1.157,
          "close": 1.187,
          "volume": 80932.31,
          "close_time": 1764158399999,
          "quote_volume": 95360.70191,
          "trades": 1060,
          "taker_buy_base": 41088.15,
          "taker_buy_quote": 48434.5189
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 1.186,
          "high": 1.201,
          "low": 1.17,
          "close": 1.195,
          "volume": 84875.88,
          "close_time": 1764172799999,
          "quote_volume": 100592.25089,
          "trades": 1091,
          "taker_buy_base": 51017.01,
          "taker_buy_quote": 60442.89207
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 1.196,
          "high": 1.219,
          "low": 1.179,
          "close": 1.204,
          "volume": 82837.32,
          "close_time": 1764187199999,
          "quote_volume": 99617.38871,
          "trades": 873,
          "taker_buy_base": 39065.31,
          "taker_buy_quote": 47002.91939
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 1.204,
          "high": 1.217,
          "low": 1.199,
          "close": 1.209,
          "volume": 24600.44,
          "close_time": 1764201599999,
          "quote_volume": 29748.9759,
          "trades": 375,
          "taker_buy_base": 12140.85,
          "taker_buy_quote": 14687.96668
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 1.208,
          "high": 1.209,
          "low": 1.182,
          "close": 1.186,
          "volume": 76643.6,
          "close_time": 1764215999999,
          "quote_volume": 91721.8488,
          "trades": 877,
          "taker_buy_base": 35547.3,
          "taker_buy_quote": 42577.00214
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 1.186,
          "high": 1.2,
          "low": 1.18,
          "close": 1.188,
          "volume": 48108.92,
          "close_time": 1764230399999,
          "quote_volume": 57162.14671,
          "trades": 615,
          "taker_buy_base": 24208.9,
          "taker_buy_quote": 28795.48203
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 1.188,
          "high": 1.205,
          "low": 1.182,
          "close": 1.184,
          "volume": 57960.15,
          "close_time": 1764244799999,
          "quote_volume": 69046.79128,
          "trades": 785,
          "taker_buy_base": 31601.81,
          "taker_buy_quote": 37648.49097
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 1.185,
          "high": 1.207,
          "low": 1.179,
          "close": 1.203,
          "volume": 40801.2,
          "close_time": 1764259199999,
          "quote_volume": 48505.93758,
          "trades": 610,
          "taker_buy_base": 18195.81,
          "taker_buy_quote": 21650.64016
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 1.204,
          "high": 1.228,
          "low": 1.196,
          "close": 1.227,
          "volume": 35558.99,
          "close_time": 1764273599999,
          "quote_volume": 42930.02178,
          "trades": 589,
          "taker_buy_base": 18503.62,
          "taker_buy_quote": 22355.40463
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 1.228,
          "high": 1.247,
          "low": 1.218,
          "close": 1.243,
          "volume": 53536.59,
          "close_time": 1764287999999,
          "quote_volume": 66111.88788,
          "trades": 578,
          "taker_buy_base": 32328.61,
          "taker_buy_quote": 39961.27844
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 1.241,
          "high": 1.251,
          "low": 1.221,
          "close": 1.234,
          "volume": 100255.54,
          "close_time": 1764302399999,
          "quote_volume": 124021.33173,
          "trades": 1406,
          "taker_buy_base": 55132.54,
          "taker_buy_quote": 68246.98293
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 1.235,
          "high": 1.242,
          "low": 1.212,
          "close": 1.214,
          "volume": 57679.96,
          "close_time": 1764316799999,
          "quote_volume": 70779.55284,
          "trades": 933,
          "taker_buy_base": 25853.04,
          "taker_buy_quote": 31822.70001
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 1.213,
          "high": 1.237,
          "low": 1.198,
          "close": 1.202,
          "volume": 79027.23,
          "close_time": 1764331199999,
          "quote_volume": 96286.83201,
          "trades": 1059,
          "taker_buy_base": 28385.25,
          "taker_buy_quote": 34627.2517
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 1.201,
          "high": 1.211,
          "low": 1.185,
          "close": 1.193,
          "volume": 83288.16,
          "close_time": 1764345599999,
          "quote_volume": 99680.83805,
          "trades": 1198,
          "taker_buy_base": 26350.59,
          "taker_buy_quote": 31540.54996
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 1.193,
          "high": 1.248,
          "low": 1.187,
          "close": 1.221,
          "volume": 180470.6,
          "close_time": 1764359999999,
          "quote_volume": 221003.01022,
          "trades": 1704,
          "taker_buy_base": 62293.76,
          "taker_buy_quote": 76072.17734
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 1.22,
          "high": 1.243,
          "low": 1.213,
          "close": 1.232,
          "volume": 58043.92,
          "close_time": 1764374399999,
          "quote_volume": 71314.91612,
          "trades": 823,
          "taker_buy_base": 27526.37,
          "taker_buy_quote": 33836.30141
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 1.23,
          "high": 1.234,
          "low": 1.207,
          "close": 1.221,
          "volume": 50997.25,
          "close_time": 1764388799999,
          "quote_volume": 62279.66968,
          "trades": 703,
          "taker_buy_base": 23255.56,
          "taker_buy_quote": 28421.64783
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 1.217,
          "high": 1.224,
          "low": 1.201,
          "close": 1.204,
          "volume": 66003.19,
          "close_time": 1764403199999,
          "quote_volume": 79932.31271,
          "trades": 756,
          "taker_buy_base": 24147.66,
          "taker_buy_quote": 29247.93405
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 1.202,
          "high": 1.228,
          "low": 1.202,
          "close": 1.225,
          "volume": 25663.07,
          "close_time": 1764417599999,
          "quote_volume": 31121.55314,
          "trades": 487,
          "taker_buy_base": 14249.68,
          "taker_buy_quote": 17287.42476
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 1.227,
          "high": 1.252,
          "low": 1.216,
          "close": 1.248,
          "volume": 63056.88,
          "close_time": 1764431999999,
          "quote_volume": 77786.15676,
          "trades": 971,
          "taker_buy_base": 36023.44,
          "taker_buy_quote": 44462.31349
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 1.249,
          "high": 1.255,
          "low": 1.206,
          "close": 1.215,
          "volume": 56993.04,
          "close_time": 1764446399999,
          "quote_volume": 69929.95333,
          "trades": 1071,
          "taker_buy_base": 25092.91,
          "taker_buy_quote": 30880.67248
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 1.215,
          "high": 1.232,
          "low": 1.205,
          "close": 1.206,
          "volume": 51161.41,
          "close_time": 1764460799999,
          "quote_volume": 62431.79657,
          "trades": 615,
          "taker_buy_base": 22754.55,
          "taker_buy_quote": 27780.70137
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 1.206,
          "high": 1.207,
          "low": 1.175,
          "close": 1.181,
          "volume": 25607.46,
          "close_time": 1764475199999,
          "quote_volume": 30457.23042,
          "trades": 503,
          "taker_buy_base": 10343.97,
          "taker_buy_quote": 12306.86409
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 1.182,
          "high": 1.183,
          "low": 1.154,
          "close": 1.168,
          "volume": 27556.41,
          "close_time": 1764489599999,
          "quote_volume": 32138.10146,
          "trades": 482,
          "taker_buy_base": 10378.99,
          "taker_buy_quote": 12109.28964
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 1.168,
          "high": 1.192,
          "low": 1.166,
          "close": 1.168,
          "volume": 21832.83,
          "close_time": 1764503999999,
          "quote_volume": 25781.97293,
          "trades": 521,
          "taker_buy_base": 10132.77,
          "taker_buy_quote": 11964.65286
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 1.167,
          "high": 1.177,
          "low": 1.163,
          "close": 1.173,
          "volume": 17134.5,
          "close_time": 1764518399999,
          "quote_volume": 20079.89217,
          "trades": 385,
          "taker_buy_base": 8876.89,
          "taker_buy_quote": 10398.79979
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 1.173,
          "high": 1.186,
          "low": 1.164,
          "close": 1.166,
          "volume": 25507.69,
          "close_time": 1764532799999,
          "quote_volume": 29905.38694,
          "trades": 416,
          "taker_buy_base": 13380.45,
          "taker_buy_quote": 15661.12762
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 1.169,
          "high": 1.176,
          "low": 1.149,
          "close": 1.151,
          "volume": 17329.71,
          "close_time": 1764547199999,
          "quote_volume": 20125.05925,
          "trades": 359,
          "taker_buy_base": 8429.5,
          "taker_buy_quote": 9780.89204
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 1.153,
          "high": 1.194,
          "low": 1.096,
          "close": 1.098,
          "volume": 205865.17,
          "close_time": 1764561599999,
          "quote_volume": 236997.57108,
          "trades": 3555,
          "taker_buy_base": 103212.54,
          "taker_buy_quote": 119118.41042
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 1.098,
          "high": 1.114,
          "low": 1.064,
          "close": 1.087,
          "volume": 248461.0,
          "close_time": 1764575999999,
          "quote_volume": 268286.59019,
          "trades": 2147,
          "taker_buy_base": 163148.38,
          "taker_buy_quote": 175793.70123
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 1.086,
          "high": 1.105,
          "low": 1.076,
          "close": 1.08,
          "volume": 50297.56,
          "close_time": 1764590399999,
          "quote_volume": 54825.8759,
          "trades": 786,
          "taker_buy_base": 19984.96,
          "taker_buy_quote": 21784.76947
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 1.081,
          "high": 1.108,
          "low": 1.061,
          "close": 1.069,
          "volume": 94351.23,
          "close_time": 1764604799999,
          "quote_volume": 101880.42547,
          "trades": 1576,
          "taker_buy_base": 48713.44,
          "taker_buy_quote": 52628.97076
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 1.07,
          "high": 1.105,
          "low": 1.061,
          "close": 1.095,
          "volume": 35352.48,
          "close_time": 1764619199999,
          "quote_volume": 38154.93236,
          "trades": 877,
          "taker_buy_base": 18996.79,
          "taker_buy_quote": 20517.25319
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 1.096,
          "high": 1.169,
          "low": 1.096,
          "close": 1.166,
          "volume": 109282.83,
          "close_time": 1764633599999,
          "quote_volume": 124458.72273,
          "trades": 1288,
          "taker_buy_base": 60466.75,
          "taker_buy_quote": 68821.09777
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 1.163,
          "high": 1.178,
          "low": 1.142,
          "close": 1.15,
          "volume": 98377.22,
          "close_time": 1764647999999,
          "quote_volume": 114188.66871,
          "trades": 1255,
          "taker_buy_base": 47298.41,
          "taker_buy_quote": 54906.56526
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 1.149,
          "high": 1.223,
          "low": 1.149,
          "close": 1.201,
          "volume": 146969.01,
          "close_time": 1764662399999,
          "quote_volume": 175039.82406,
          "trades": 1796,
          "taker_buy_base": 72640.11,
          "taker_buy_quote": 86690.52944
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 1.204,
          "high": 1.21,
          "low": 1.159,
          "close": 1.178,
          "volume": 119470.43,
          "close_time": 1764676799999,
          "quote_volume": 141861.05123,
          "trades": 2073,
          "taker_buy_base": 53551.78,
          "taker_buy_quote": 63666.12005
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 1.178,
          "high": 1.216,
          "low": 1.17,
          "close": 1.206,
          "volume": 96339.47,
          "close_time": 1764691199999,
          "quote_volume": 115299.33243,
          "trades": 1448,
          "taker_buy_base": 46142.44,
          "taker_buy_quote": 55317.54399
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 1.209,
          "high": 1.225,
          "low": 1.198,
          "close": 1.202,
          "volume": 85988.53,
          "close_time": 1764705599999,
          "quote_volume": 104118.17342,
          "trades": 1075,
          "taker_buy_base": 46856.08,
          "taker_buy_quote": 56783.00338
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 1.201,
          "high": 1.202,
          "low": 1.184,
          "close": 1.19,
          "volume": 31787.85,
          "close_time": 1764719999999,
          "quote_volume": 37942.76918,
          "trades": 555,
          "taker_buy_base": 15922.15,
          "taker_buy_quote": 19009.9578
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 1.191,
          "high": 1.191,
          "low": 1.17,
          "close": 1.183,
          "volume": 22497.76,
          "close_time": 1764734399999,
          "quote_volume": 26513.61737,
          "trades": 375,
          "taker_buy_base": 11178.3,
          "taker_buy_quote": 13177.49901
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 1.182,
          "high": 1.21,
          "low": 1.172,
          "close": 1.201,
          "volume": 62379.73,
          "close_time": 1764748799999,
          "quote_volume": 74110.6634,
          "trades": 753,
          "taker_buy_base": 30793.46,
          "taker_buy_quote": 36599.21558
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 1.203,
          "high": 1.204,
          "low": 1.177,
          "close": 1.185,
          "volume": 28919.09,
          "close_time": 1764763199999,
          "quote_volume": 34400.18826,
          "trades": 488,
          "taker_buy_base": 11614.3,
          "taker_buy_quote": 13824.34124
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 1.187,
          "high": 1.236,
          "low": 1.167,
          "close": 1.219,
          "volume": 90148.61,
          "close_time": 1764777599999,
          "quote_volume": 108103.51318,
          "trades": 1253,
          "taker_buy_base": 46144.28,
          "taker_buy_quote": 55376.0944
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 1.22,
          "high": 1.223,
          "low": 1.193,
          "close": 1.205,
          "volume": 90307.19,
          "close_time": 1764791999999,
          "quote_volume": 108739.09481,
          "trades": 953,
          "taker_buy_base": 47546.13,
          "taker_buy_quote": 57280.17859
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 1.203,
          "high": 1.212,
          "low": 1.19,
          "close": 1.195,
          "volume": 41279.26,
          "close_time": 1764806399999,
          "quote_volume": 49563.80949,
          "trades": 573,
          "taker_buy_base": 18785.64,
          "taker_buy_quote": 22571.78783
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 1.196,
          "high": 1.199,
          "low": 1.181,
          "close": 1.189,
          "volume": 29063.51,
          "close_time": 1764820799999,
          "quote_volume": 34549.12595,
          "trades": 455,
          "taker_buy_base": 11629.64,
          "taker_buy_quote": 13840.06172
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 1.188,
          "high": 1.232,
          "low": 1.184,
          "close": 1.216,
          "volume": 92867.17,
          "close_time": 1764835199999,
          "quote_volume": 112452.31379,
          "trades": 1145,
          "taker_buy_base": 47419.77,
          "taker_buy_quote": 57473.70923
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 1.216,
          "high": 1.217,
          "low": 1.168,
          "close": 1.177,
          "volume": 96847.19,
          "close_time": 1764849599999,
          "quote_volume": 114791.00362,
          "trades": 950,
          "taker_buy_base": 34601.56,
          "taker_buy_quote": 41041.82242
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 1.176,
          "high": 1.191,
          "low": 1.171,
          "close": 1.186,
          "volume": 37726.99,
          "close_time": 1764863999999,
          "quote_volume": 44538.19003,
          "trades": 696,
          "taker_buy_base": 16887.97,
          "taker_buy_quote": 19904.63551
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 1.186,
          "high": 1.194,
          "low": 1.146,
          "close": 1.17,
          "volume": 44670.38,
          "close_time": 1764878399999,
          "quote_volume": 52212.64751,
          "trades": 769,
          "taker_buy_base": 19960.48,
          "taker_buy_quote": 23414.1318
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 1.168,
          "high": 1.17,
          "low": 1.15,
          "close": 1.157,
          "volume": 36151.2,
          "close_time": 1764892799999,
          "quote_volume": 41857.9049,
          "trades": 443,
          "taker_buy_base": 21074.86,
          "taker_buy_quote": 24401.14277
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 1.156,
          "high": 1.161,
          "low": 1.135,
          "close": 1.139,
          "volume": 34149.09,
          "close_time": 1764907199999,
          "quote_volume": 39070.76725,
          "trades": 416,
          "taker_buy_base": 16798.98,
          "taker_buy_quote": 19223.68852
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 1.138,
          "high": 1.141,
          "low": 1.117,
          "close": 1.13,
          "volume": 111799.74,
          "close_time": 1764921599999,
          "quote_volume": 126283.00024,
          "trades": 1058,
          "taker_buy_base": 49400.21,
          "taker_buy_quote": 55806.57114
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 1.131,
          "high": 1.131,
          "low": 1.096,
          "close": 1.105,
          "volume": 82942.98,
          "close_time": 1764935999999,
          "quote_volume": 92109.96913,
          "trades": 919,
          "taker_buy_base": 40769.22,
          "taker_buy_quote": 45241.92507
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 1.103,
          "high": 1.106,
          "low": 1.076,
          "close": 1.083,
          "volume": 100446.17,
          "close_time": 1764950399999,
          "quote_volume": 109793.62551,
          "trades": 1203,
          "taker_buy_base": 37133.89,
          "taker_buy_quote": 40619.69368
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 1.083,
          "high": 1.083,
          "low": 1.035,
          "close": 1.048,
          "volume": 143710.46,
          "close_time": 1764964799999,
          "quote_volume": 151818.00623,
          "trades": 1269,
          "taker_buy_base": 55070.52,
          "taker_buy_quote": 58208.16151
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 1.049,
          "high": 1.065,
          "low": 1.038,
          "close": 1.065,
          "volume": 28973.04,
          "close_time": 1764979199999,
          "quote_volume": 30423.73501,
          "trades": 569,
          "taker_buy_base": 16160.83,
          "taker_buy_quote": 16973.61776
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 1.062,
          "high": 1.062,
          "low": 1.04,
          "close": 1.044,
          "volume": 31354.01,
          "close_time": 1764993599999,
          "quote_volume": 32939.23743,
          "trades": 209,
          "taker_buy_base": 16476.08,
          "taker_buy_quote": 17331.10966
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 1.046,
          "high": 1.046,
          "low": 1.028,
          "close": 1.04,
          "volume": 22235.41,
          "close_time": 1765007999999,
          "quote_volume": 23087.29912,
          "trades": 331,
          "taker_buy_base": 11594.99,
          "taker_buy_quote": 12053.98722
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 1.039,
          "high": 1.04,
          "low": 1.015,
          "close": 1.023,
          "volume": 38003.81,
          "close_time": 1765022399999,
          "quote_volume": 38871.87588,
          "trades": 553,
          "taker_buy_base": 17396.83,
          "taker_buy_quote": 17791.5842
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 1.022,
          "high": 1.046,
          "low": 1.021,
          "close": 1.035,
          "volume": 37988.42,
          "close_time": 1765036799999,
          "quote_volume": 39211.39459,
          "trades": 586,
          "taker_buy_base": 23764.9,
          "taker_buy_quote": 24510.25582
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 1.035,
          "high": 1.045,
          "low": 1.023,
          "close": 1.033,
          "volume": 43009.68,
          "close_time": 1765051199999,
          "quote_volume": 44417.36824,
          "trades": 624,
          "taker_buy_base": 18103.1,
          "taker_buy_quote": 18707.8887
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 1.033,
          "high": 1.043,
          "low": 1.026,
          "close": 1.036,
          "volume": 24378.75,
          "close_time": 1765065599999,
          "quote_volume": 25237.94324,
          "trades": 348,
          "taker_buy_base": 13637.57,
          "taker_buy_quote": 14116.27567
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 1.034,
          "high": 1.037,
          "low": 1.018,
          "close": 1.029,
          "volume": 41167.22,
          "close_time": 1765079999999,
          "quote_volume": 42235.97203,
          "trades": 488,
          "taker_buy_base": 23297.61,
          "taker_buy_quote": 23911.61789
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 1.029,
          "high": 1.032,
          "low": 1.009,
          "close": 1.009,
          "volume": 48017.87,
          "close_time": 1765094399999,
          "quote_volume": 48857.81275,
          "trades": 520,
          "taker_buy_base": 24569.35,
          "taker_buy_quote": 24987.87116
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 1.009,
          "high": 1.017,
          "low": 0.999,
          "close": 1.013,
          "volume": 77419.14,
          "close_time": 1765108799999,
          "quote_volume": 77864.13735,
          "trades": 839,
          "taker_buy_base": 38905.43,
          "taker_buy_quote": 39128.88925
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 1.012,
          "high": 1.012,
          "low": 0.978,
          "close": 1.002,
          "volume": 90126.41,
          "close_time": 1765123199999,
          "quote_volume": 89575.41903,
          "trades": 1058,
          "taker_buy_base": 41244.62,
          "taker_buy_quote": 40968.88431
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 1.002,
          "high": 1.023,
          "low": 0.997,
          "close": 1.015,
          "volume": 41038.11,
          "close_time": 1765137599999,
          "quote_volume": 41375.72827,
          "trades": 475,
          "taker_buy_base": 17921.37,
          "taker_buy_quote": 18070.72932
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 1.01,
          "high": 1.014,
          "low": 0.979,
          "close": 0.989,
          "volume": 34842.1,
          "close_time": 1765151999999,
          "quote_volume": 34695.87775,
          "trades": 391,
          "taker_buy_base": 12845.85,
          "taker_buy_quote": 12776.65314
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.99,
          "high": 1.001,
          "low": 0.981,
          "close": 0.995,
          "volume": 43567.19,
          "close_time": 1765166399999,
          "quote_volume": 43140.42267,
          "trades": 536,
          "taker_buy_base": 26239.02,
          "taker_buy_quote": 25991.96868
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.995,
          "high": 1.021,
          "low": 0.99,
          "close": 1.014,
          "volume": 38837.3,
          "close_time": 1765180799999,
          "quote_volume": 38845.51592,
          "trades": 433,
          "taker_buy_base": 23158.38,
          "taker_buy_quote": 23171.52797
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 1.014,
          "high": 1.022,
          "low": 0.998,
          "close": 1.016,
          "volume": 79653.77,
          "close_time": 1765195199999,
          "quote_volume": 80778.80799,
          "trades": 635,
          "taker_buy_base": 32266.76,
          "taker_buy_quote": 32701.83711
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 1.015,
          "high": 1.018,
          "low": 0.992,
          "close": 0.992,
          "volume": 54630.57,
          "close_time": 1765209599999,
          "quote_volume": 55007.31113,
          "trades": 712,
          "taker_buy_base": 25016.57,
          "taker_buy_quote": 25204.97341
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.992,
          "high": 1.01,
          "low": 0.988,
          "close": 0.991,
          "volume": 61896.85,
          "close_time": 1765223999999,
          "quote_volume": 61729.68271,
          "trades": 698,
          "taker_buy_base": 32618.1,
          "taker_buy_quote": 32524.32344
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.991,
          "high": 1.003,
          "low": 0.986,
          "close": 0.998,
          "volume": 46515.42,
          "close_time": 1765238399999,
          "quote_volume": 46312.35259,
          "trades": 421,
          "taker_buy_base": 13797.21,
          "taker_buy_quote": 13750.11495
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.998,
          "high": 0.998,
          "low": 0.97,
          "close": 0.979,
          "volume": 59556.87,
          "close_time": 1765252799999,
          "quote_volume": 58370.46515,
          "trades": 657,
          "taker_buy_base": 20946.71,
          "taker_buy_quote": 20515.94455
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.979,
          "high": 0.982,
          "low": 0.958,
          "close": 0.978,
          "volume": 88793.79,
          "close_time": 1765267199999,
          "quote_volume": 86113.80149,
          "trades": 735,
          "taker_buy_base": 54885.88,
          "taker_buy_quote": 53251.87875
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.977,
          "high": 0.985,
          "low": 0.969,
          "close": 0.983,
          "volume": 32270.22,
          "close_time": 1765281599999,
          "quote_volume": 31486.1335,
          "trades": 533,
          "taker_buy_base": 20125.94,
          "taker_buy_quote": 19654.1733
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.982,
          "high": 1.04,
          "low": 0.98,
          "close": 1.032,
          "volume": 98449.29,
          "close_time": 1765295999999,
          "quote_volume": 99626.01148,
          "trades": 982,
          "taker_buy_base": 46887.61,
          "taker_buy_quote": 47310.78576
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 1.029,
          "high": 1.046,
          "low": 1.026,
          "close": 1.043,
          "volume": 83147.68,
          "close_time": 1765310399999,
          "quote_volume": 86237.54834,
          "trades": 891,
          "taker_buy_base": 45421.15,
          "taker_buy_quote": 47110.74597
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 1.044,
          "high": 1.058,
          "low": 1.029,
          "close": 1.036,
          "volume": 62767.48,
          "close_time": 1765324799999,
          "quote_volume": 65676.67909,
          "trades": 649,
          "taker_buy_base": 28131.18,
          "taker_buy_quote": 29439.90785
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 1.037,
          "high": 1.038,
          "low": 0.99,
          "close": 1.015,
          "volume": 71170.02,
          "close_time": 1765339199999,
          "quote_volume": 71903.19314,
          "trades": 751,
          "taker_buy_base": 29152.33,
          "taker_buy_quote": 29539.63546
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 1.013,
          "high": 1.019,
          "low": 0.995,
          "close": 1.005,
          "volume": 60481.63,
          "close_time": 1765353599999,
          "quote_volume": 60613.337,
          "trades": 831,
          "taker_buy_base": 36251.68,
          "taker_buy_quote": 36344.86344
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 1.005,
          "high": 1.006,
          "low": 0.984,
          "close": 0.985,
          "volume": 42284.9,
          "close_time": 1765367999999,
          "quote_volume": 41981.03624,
          "trades": 811,
          "taker_buy_base": 20581.52,
          "taker_buy_quote": 20436.39728
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.986,
          "high": 1.033,
          "low": 0.985,
          "close": 1.016,
          "volume": 94543.72,
          "close_time": 1765382399999,
          "quote_volume": 95720.93266,
          "trades": 1369,
          "taker_buy_base": 36371.5,
          "taker_buy_quote": 36807.79331
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 1.018,
          "high": 1.018,
          "low": 0.999,
          "close": 1.008,
          "volume": 56559.9,
          "close_time": 1765396799999,
          "quote_volume": 56995.32038,
          "trades": 1142,
          "taker_buy_base": 25748.19,
          "taker_buy_quote": 25975.97427
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 1.008,
          "high": 1.021,
          "low": 0.982,
          "close": 0.991,
          "volume": 52441.3,
          "close_time": 1765411199999,
          "quote_volume": 52461.94492,
          "trades": 1090,
          "taker_buy_base": 22351.24,
          "taker_buy_quote": 22369.41446
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.99,
          "high": 0.993,
          "low": 0.96,
          "close": 0.96,
          "volume": 44507.64,
          "close_time": 1765425599999,
          "quote_volume": 43314.76454,
          "trades": 664,
          "taker_buy_base": 15986.93,
          "taker_buy_quote": 15558.31875
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.959,
          "high": 0.975,
          "low": 0.932,
          "close": 0.933,
          "volume": 72800.98,
          "close_time": 1765439999999,
          "quote_volume": 69132.1652,
          "trades": 920,
          "taker_buy_base": 30623.53,
          "taker_buy_quote": 29105.4854
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.934,
          "high": 0.946,
          "low": 0.928,
          "close": 0.933,
          "volume": 36482.64,
          "close_time": 1765454399999,
          "quote_volume": 34173.30738,
          "trades": 422,
          "taker_buy_base": 18640.11,
          "taker_buy_quote": 17476.51507
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.933,
          "high": 0.947,
          "low": 0.928,
          "close": 0.936,
          "volume": 50643.24,
          "close_time": 1765468799999,
          "quote_volume": 47350.71835,
          "trades": 765,
          "taker_buy_base": 23968.94,
          "taker_buy_quote": 22420.74136
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.936,
          "high": 0.949,
          "low": 0.929,
          "close": 0.936,
          "volume": 35488.47,
          "close_time": 1765483199999,
          "quote_volume": 33250.204,
          "trades": 576,
          "taker_buy_base": 19232.02,
          "taker_buy_quote": 18007.89385
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.938,
          "high": 0.956,
          "low": 0.937,
          "close": 0.937,
          "volume": 33842.82,
          "close_time": 1765497599999,
          "quote_volume": 31988.98132,
          "trades": 443,
          "taker_buy_base": 12578.81,
          "taker_buy_quote": 11901.38939
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.936,
          "high": 0.962,
          "low": 0.925,
          "close": 0.932,
          "volume": 110600.09,
          "close_time": 1765511999999,
          "quote_volume": 104585.70331,
          "trades": 1245,
          "taker_buy_base": 62863.64,
          "taker_buy_quote": 59493.95151
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.933,
          "high": 0.938,
          "low": 0.922,
          "close": 0.932,
          "volume": 70411.12,
          "close_time": 1765526399999,
          "quote_volume": 65419.45302,
          "trades": 698,
          "taker_buy_base": 25476.37,
          "taker_buy_quote": 23681.19407
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.933,
          "high": 0.933,
          "low": 0.906,
          "close": 0.917,
          "volume": 115088.95,
          "close_time": 1765540799999,
          "quote_volume": 105500.90916,
          "trades": 1155,
          "taker_buy_base": 46348.66,
          "taker_buy_quote": 42518.86792
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.918,
          "high": 0.933,
          "low": 0.886,
          "close": 0.892,
          "volume": 83436.1,
          "close_time": 1765555199999,
          "quote_volume": 76139.67265,
          "trades": 1039,
          "taker_buy_base": 35332.63,
          "taker_buy_quote": 32333.9551
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.892,
          "high": 0.899,
          "low": 0.874,
          "close": 0.885,
          "volume": 92253.55,
          "close_time": 1765569599999,
          "quote_volume": 81854.31438,
          "trades": 1136,
          "taker_buy_base": 47160.45,
          "taker_buy_quote": 41827.80178
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.885,
          "high": 0.898,
          "low": 0.883,
          "close": 0.89,
          "volume": 37641.12,
          "close_time": 1765583999999,
          "quote_volume": 33448.31499,
          "trades": 545,
          "taker_buy_base": 20332.81,
          "taker_buy_quote": 18081.36172
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.891,
          "high": 0.892,
          "low": 0.875,
          "close": 0.884,
          "volume": 38511.96,
          "close_time": 1765598399999,
          "quote_volume": 33981.66212,
          "trades": 482,
          "taker_buy_base": 22167.77,
          "taker_buy_quote": 19555.73666
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.883,
          "high": 0.902,
          "low": 0.877,
          "close": 0.899,
          "volume": 37650.74,
          "close_time": 1765612799999,
          "quote_volume": 33548.9419,
          "trades": 495,
          "taker_buy_base": 22375.3,
          "taker_buy_quote": 19964.22276
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.899,
          "high": 0.909,
          "low": 0.89,
          "close": 0.905,
          "volume": 25207.21,
          "close_time": 1765627199999,
          "quote_volume": 22670.80031,
          "trades": 362,
          "taker_buy_base": 12027.93,
          "taker_buy_quote": 10830.38266
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.906,
          "high": 0.954,
          "low": 0.902,
          "close": 0.919,
          "volume": 106754.86,
          "close_time": 1765641599999,
          "quote_volume": 98678.13382,
          "trades": 1208,
          "taker_buy_base": 53094.43,
          "taker_buy_quote": 49193.66272
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.919,
          "high": 0.923,
          "low": 0.904,
          "close": 0.907,
          "volume": 99823.47,
          "close_time": 1765655999999,
          "quote_volume": 91153.34525,
          "trades": 546,
          "taker_buy_base": 25574.57,
          "taker_buy_quote": 23322.70423
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.909,
          "high": 0.91,
          "low": 0.899,
          "close": 0.908,
          "volume": 45234.05,
          "close_time": 1765670399999,
          "quote_volume": 40816.92619,
          "trades": 416,
          "taker_buy_base": 24001.65,
          "taker_buy_quote": 21670.49408
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.908,
          "high": 0.908,
          "low": 0.894,
          "close": 0.895,
          "volume": 26991.93,
          "close_time": 1765684799999,
          "quote_volume": 24328.61256,
          "trades": 347,
          "taker_buy_base": 11767.85,
          "taker_buy_quote": 10614.47934
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.895,
          "high": 0.93,
          "low": 0.878,
          "close": 0.928,
          "volume": 72647.38,
          "close_time": 1765699199999,
          "quote_volume": 65321.88246,
          "trades": 810,
          "taker_buy_base": 35944.82,
          "taker_buy_quote": 32338.30916
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.928,
          "high": 0.931,
          "low": 0.892,
          "close": 0.902,
          "volume": 124635.66,
          "close_time": 1765713599999,
          "quote_volume": 113029.19935,
          "trades": 1272,
          "taker_buy_base": 56095.82,
          "taker_buy_quote": 50874.80533
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.902,
          "high": 0.948,
          "low": 0.902,
          "close": 0.94,
          "volume": 272793.37,
          "close_time": 1765727999999,
          "quote_volume": 253125.6195,
          "trades": 2626,
          "taker_buy_base": 159351.16,
          "taker_buy_quote": 148013.03607
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.937,
          "high": 0.961,
          "low": 0.924,
          "close": 0.934,
          "volume": 170622.53,
          "close_time": 1765742399999,
          "quote_volume": 160909.3201,
          "trades": 1658,
          "taker_buy_base": 98486.3,
          "taker_buy_quote": 92912.43959
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.936,
          "high": 0.942,
          "low": 0.905,
          "close": 0.914,
          "volume": 67326.24,
          "close_time": 1765756799999,
          "quote_volume": 61967.851,
          "trades": 815,
          "taker_buy_base": 30176.98,
          "taker_buy_quote": 27824.53689
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.914,
          "high": 0.924,
          "low": 0.899,
          "close": 0.905,
          "volume": 63559.12,
          "close_time": 1765771199999,
          "quote_volume": 57718.16282,
          "trades": 898,
          "taker_buy_base": 27112.26,
          "taker_buy_quote": 24653.53044
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.905,
          "high": 0.911,
          "low": 0.899,
          "close": 0.904,
          "volume": 37107.9,
          "close_time": 1765785599999,
          "quote_volume": 33554.45437,
          "trades": 543,
          "taker_buy_base": 16232.3,
          "taker_buy_quote": 14674.38036
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.904,
          "high": 0.916,
          "low": 0.901,
          "close": 0.91,
          "volume": 80332.48,
          "close_time": 1765799999999,
          "quote_volume": 73008.68836,
          "trades": 884,
          "taker_buy_base": 35052.52,
          "taker_buy_quote": 31858.94597
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.91,
          "high": 0.911,
          "low": 0.879,
          "close": 0.884,
          "volume": 120703.64,
          "close_time": 1765814399999,
          "quote_volume": 107675.94396,
          "trades": 1362,
          "taker_buy_base": 46486.16,
          "taker_buy_quote": 41553.33498
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.881,
          "high": 0.889,
          "low": 0.844,
          "close": 0.865,
          "volume": 287763.5,
          "close_time": 1765828799999,
          "quote_volume": 247852.00886,
          "trades": 2319,
          "taker_buy_base": 127928.82,
          "taker_buy_quote": 110466.11505
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.865,
          "high": 0.868,
          "low": 0.847,
          "close": 0.861,
          "volume": 101049.23,
          "close_time": 1765843199999,
          "quote_volume": 86657.88238,
          "trades": 955,
          "taker_buy_base": 51764.69,
          "taker_buy_quote": 44445.60496
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.861,
          "high": 0.871,
          "low": 0.839,
          "close": 0.852,
          "volume": 136376.78,
          "close_time": 1765857599999,
          "quote_volume": 116184.26078,
          "trades": 1319,
          "taker_buy_base": 50441.08,
          "taker_buy_quote": 42998.12104
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.851,
          "high": 0.862,
          "low": 0.84,
          "close": 0.843,
          "volume": 258772.8,
          "close_time": 1765871999999,
          "quote_volume": 219632.33507,
          "trades": 1555,
          "taker_buy_base": 124824.63,
          "taker_buy_quote": 106073.44111
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.843,
          "high": 0.862,
          "low": 0.842,
          "close": 0.858,
          "volume": 76585.86,
          "close_time": 1765886399999,
          "quote_volume": 65089.77996,
          "trades": 833,
          "taker_buy_base": 40904.37,
          "taker_buy_quote": 34765.12974
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.858,
          "high": 0.861,
          "low": 0.835,
          "close": 0.848,
          "volume": 219523.42,
          "close_time": 1765900799999,
          "quote_volume": 185433.5059,
          "trades": 1963,
          "taker_buy_base": 93256.63,
          "taker_buy_quote": 78843.03656
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.848,
          "high": 0.849,
          "low": 0.82,
          "close": 0.831,
          "volume": 128970.01,
          "close_time": 1765915199999,
          "quote_volume": 108095.40699,
          "trades": 1257,
          "taker_buy_base": 67774.08,
          "taker_buy_quote": 56812.34573
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.831,
          "high": 0.841,
          "low": 0.831,
          "close": 0.839,
          "volume": 51362.77,
          "close_time": 1765929599999,
          "quote_volume": 43006.75865,
          "trades": 738,
          "taker_buy_base": 27831.36,
          "taker_buy_quote": 23302.086
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.839,
          "high": 0.839,
          "low": 0.809,
          "close": 0.81,
          "volume": 89239.74,
          "close_time": 1765943999999,
          "quote_volume": 73281.76831,
          "trades": 1101,
          "taker_buy_base": 43811.14,
          "taker_buy_quote": 35960.98013
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.81,
          "high": 0.815,
          "low": 0.806,
          "close": 0.81,
          "volume": 115594.9,
          "close_time": 1765958399999,
          "quote_volume": 93698.03098,
          "trades": 1162,
          "taker_buy_base": 46128.02,
          "taker_buy_quote": 37384.0891
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.809,
          "high": 0.821,
          "low": 0.803,
          "close": 0.82,
          "volume": 131115.71,
          "close_time": 1765972799999,
          "quote_volume": 106534.2239,
          "trades": 1273,
          "taker_buy_base": 73171.9,
          "taker_buy_quote": 59476.89966
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.82,
          "high": 0.827,
          "low": 0.79,
          "close": 0.791,
          "volume": 172575.67,
          "close_time": 1765987199999,
          "quote_volume": 139060.38939,
          "trades": 1987,
          "taker_buy_base": 85167.59,
          "taker_buy_quote": 68661.5791
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.79,
          "high": 0.795,
          "low": 0.757,
          "close": 0.766,
          "volume": 242692.25,
          "close_time": 1766001599999,
          "quote_volume": 187087.23627,
          "trades": 2710,
          "taker_buy_base": 104717.74,
          "taker_buy_quote": 80777.90363
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.766,
          "high": 0.768,
          "low": 0.749,
          "close": 0.76,
          "volume": 125625.97,
          "close_time": 1766015999999,
          "quote_volume": 95352.51507,
          "trades": 1313,
          "taker_buy_base": 55546.67,
          "taker_buy_quote": 42175.72657
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.76,
          "high": 0.76,
          "low": 0.737,
          "close": 0.742,
          "volume": 106034.42,
          "close_time": 1766030399999,
          "quote_volume": 79493.04119,
          "trades": 1547,
          "taker_buy_base": 46770.83,
          "taker_buy_quote": 35086.2648
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.742,
          "high": 0.744,
          "low": 0.712,
          "close": 0.713,
          "volume": 640887.45,
          "close_time": 1766044799999,
          "quote_volume": 468092.72719,
          "trades": 8850,
          "taker_buy_base": 317295.0,
          "taker_buy_quote": 231778.35498
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.713,
          "high": 0.72,
          "low": 0.706,
          "close": 0.719,
          "volume": 111390.57,
          "close_time": 1766059199999,
          "quote_volume": 79400.0253,
          "trades": 1422,
          "taker_buy_base": 58355.39,
          "taker_buy_quote": 41582.58151
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.718,
          "high": 0.756,
          "low": 0.716,
          "close": 0.746,
          "volume": 205403.55,
          "close_time": 1766073599999,
          "quote_volume": 151126.45014,
          "trades": 2635,
          "taker_buy_base": 102126.59,
          "taker_buy_quote": 75035.14371
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.746,
          "high": 0.747,
          "low": 0.696,
          "close": 0.697,
          "volume": 182703.44,
          "close_time": 1766087999999,
          "quote_volume": 131699.75025,
          "trades": 1442,
          "taker_buy_base": 74352.18,
          "taker_buy_quote": 53605.49589
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.7,
          "high": 0.72,
          "low": 0.7,
          "close": 0.716,
          "volume": 119107.81,
          "close_time": 1766102399999,
          "quote_volume": 84495.69303,
          "trades": 985,
          "taker_buy_base": 58636.56,
          "taker_buy_quote": 41613.19501
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.716,
          "high": 0.725,
          "low": 0.701,
          "close": 0.721,
          "volume": 207611.45,
          "close_time": 1766116799999,
          "quote_volume": 148045.36611,
          "trades": 1402,
          "taker_buy_base": 100486.11,
          "taker_buy_quote": 71653.90379
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.722,
          "high": 0.73,
          "low": 0.713,
          "close": 0.723,
          "volume": 130792.16,
          "close_time": 1766131199999,
          "quote_volume": 94255.40027,
          "trades": 1204,
          "taker_buy_base": 75709.3,
          "taker_buy_quote": 54559.30467
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.724,
          "high": 0.775,
          "low": 0.72,
          "close": 0.768,
          "volume": 356853.59,
          "close_time": 1766145599999,
          "quote_volume": 269211.57434,
          "trades": 2646,
          "taker_buy_base": 194316.98,
          "taker_buy_quote": 146622.10747
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.767,
          "high": 0.778,
          "low": 0.757,
          "close": 0.764,
          "volume": 238072.59,
          "close_time": 1766159999999,
          "quote_volume": 182761.65189,
          "trades": 1964,
          "taker_buy_base": 110626.98,
          "taker_buy_quote": 84912.89975
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.764,
          "high": 0.798,
          "low": 0.758,
          "close": 0.773,
          "volume": 192098.76,
          "close_time": 1766174399999,
          "quote_volume": 148513.81524,
          "trades": 1606,
          "taker_buy_base": 103782.24,
          "taker_buy_quote": 80176.26998
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.774,
          "high": 0.774,
          "low": 0.761,
          "close": 0.767,
          "volume": 70996.42,
          "close_time": 1766188799999,
          "quote_volume": 54420.77008,
          "trades": 573,
          "taker_buy_base": 32134.79,
          "taker_buy_quote": 24642.53987
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.768,
          "high": 0.787,
          "low": 0.762,
          "close": 0.778,
          "volume": 104896.77,
          "close_time": 1766203199999,
          "quote_volume": 81247.19053,
          "trades": 898,
          "taker_buy_base": 59383.23,
          "taker_buy_quote": 46026.91658
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.778,
          "high": 0.791,
          "low": 0.775,
          "close": 0.78,
          "volume": 65178.49,
          "close_time": 1766217599999,
          "quote_volume": 50998.53974,
          "trades": 758,
          "taker_buy_base": 33003.22,
          "taker_buy_quote": 25846.68214
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.779,
          "high": 0.785,
          "low": 0.767,
          "close": 0.781,
          "volume": 38839.89,
          "close_time": 1766231999999,
          "quote_volume": 30177.47501,
          "trades": 433,
          "taker_buy_base": 17833.78,
          "taker_buy_quote": 13866.90712
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.781,
          "high": 0.806,
          "low": 0.77,
          "close": 0.786,
          "volume": 135732.39,
          "close_time": 1766246399999,
          "quote_volume": 106828.38103,
          "trades": 1188,
          "taker_buy_base": 74801.18,
          "taker_buy_quote": 58960.23256
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.787,
          "high": 0.813,
          "low": 0.785,
          "close": 0.809,
          "volume": 137371.34,
          "close_time": 1766260799999,
          "quote_volume": 110197.22648,
          "trades": 1239,
          "taker_buy_base": 59333.7,
          "taker_buy_quote": 47557.35696
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.808,
          "high": 0.82,
          "low": 0.79,
          "close": 0.802,
          "volume": 228426.56,
          "close_time": 1766275199999,
          "quote_volume": 183581.24072,
          "trades": 1998,
          "taker_buy_base": 126029.59,
          "taker_buy_quote": 101283.8159
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.799,
          "high": 0.8,
          "low": 0.777,
          "close": 0.783,
          "volume": 68222.29,
          "close_time": 1766289599999,
          "quote_volume": 53498.99843,
          "trades": 569,
          "taker_buy_base": 26046.56,
          "taker_buy_quote": 20451.34821
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.784,
          "high": 0.799,
          "low": 0.773,
          "close": 0.782,
          "volume": 81380.96,
          "close_time": 1766303999999,
          "quote_volume": 64024.9217,
          "trades": 801,
          "taker_buy_base": 45237.28,
          "taker_buy_quote": 35634.27303
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.782,
          "high": 0.799,
          "low": 0.782,
          "close": 0.792,
          "volume": 83085.44,
          "close_time": 1766318399999,
          "quote_volume": 65815.80462,
          "trades": 892,
          "taker_buy_base": 43169.51,
          "taker_buy_quote": 34161.31932
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.792,
          "high": 0.815,
          "low": 0.764,
          "close": 0.775,
          "volume": 180966.36,
          "close_time": 1766332799999,
          "quote_volume": 141624.33647,
          "trades": 2103,
          "taker_buy_base": 85655.09,
          "taker_buy_quote": 67126.63023
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.774,
          "high": 0.778,
          "low": 0.761,
          "close": 0.774,
          "volume": 82089.9,
          "close_time": 1766347199999,
          "quote_volume": 63165.97199,
          "trades": 908,
          "taker_buy_base": 42765.68,
          "taker_buy_quote": 32910.13183
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.774,
          "high": 0.777,
          "low": 0.757,
          "close": 0.774,
          "volume": 73680.28,
          "close_time": 1766361599999,
          "quote_volume": 56387.22254,
          "trades": 773,
          "taker_buy_base": 32685.02,
          "taker_buy_quote": 25017.7105
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.773,
          "high": 0.785,
          "low": 0.752,
          "close": 0.777,
          "volume": 128277.49,
          "close_time": 1766375999999,
          "quote_volume": 98098.2594,
          "trades": 1497,
          "taker_buy_base": 57754.28,
          "taker_buy_quote": 44227.06371
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.779,
          "high": 0.825,
          "low": 0.779,
          "close": 0.821,
          "volume": 170713.13,
          "close_time": 1766390399999,
          "quote_volume": 137209.90389,
          "trades": 1717,
          "taker_buy_base": 84206.87,
          "taker_buy_quote": 67696.63576
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.821,
          "high": 0.9,
          "low": 0.819,
          "close": 0.851,
          "volume": 706641.31,
          "close_time": 1766404799999,
          "quote_volume": 600985.28426,
          "trades": 7128,
          "taker_buy_base": 384658.76,
          "taker_buy_quote": 327372.15981
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.851,
          "high": 0.854,
          "low": 0.815,
          "close": 0.824,
          "volume": 213492.06,
          "close_time": 1766419199999,
          "quote_volume": 177964.383,
          "trades": 2539,
          "taker_buy_base": 95591.73,
          "taker_buy_quote": 79756.21469
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.823,
          "high": 0.832,
          "low": 0.816,
          "close": 0.82,
          "volume": 137734.33,
          "close_time": 1766433599999,
          "quote_volume": 113458.73452,
          "trades": 1843,
          "taker_buy_base": 65963.95,
          "taker_buy_quote": 54373.19501
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.819,
          "high": 0.826,
          "low": 0.805,
          "close": 0.822,
          "volume": 107403.62,
          "close_time": 1766447999999,
          "quote_volume": 87273.32911,
          "trades": 1052,
          "taker_buy_base": 51236.75,
          "taker_buy_quote": 41684.02374
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.822,
          "high": 0.822,
          "low": 0.798,
          "close": 0.806,
          "volume": 91678.87,
          "close_time": 1766462399999,
          "quote_volume": 74005.93972,
          "trades": 988,
          "taker_buy_base": 44603.84,
          "taker_buy_quote": 35995.52439
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.805,
          "high": 0.805,
          "low": 0.786,
          "close": 0.796,
          "volume": 90148.39,
          "close_time": 1766476799999,
          "quote_volume": 71579.66771,
          "trades": 940,
          "taker_buy_base": 47598.09,
          "taker_buy_quote": 37807.85785
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.795,
          "high": 0.808,
          "low": 0.788,
          "close": 0.806,
          "volume": 72513.29,
          "close_time": 1766491199999,
          "quote_volume": 57828.73469,
          "trades": 722,
          "taker_buy_base": 36649.75,
          "taker_buy_quote": 29212.16115
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.805,
          "high": 0.813,
          "low": 0.79,
          "close": 0.809,
          "volume": 115665.6,
          "close_time": 1766505599999,
          "quote_volume": 92244.9356,
          "trades": 1192,
          "taker_buy_base": 48090.86,
          "taker_buy_quote": 38384.3909
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.809,
          "high": 0.815,
          "low": 0.8,
          "close": 0.804,
          "volume": 95889.72,
          "close_time": 1766519999999,
          "quote_volume": 77452.1503,
          "trades": 761,
          "taker_buy_base": 49365.01,
          "taker_buy_quote": 39896.18764
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.804,
          "high": 0.809,
          "low": 0.798,
          "close": 0.803,
          "volume": 41602.05,
          "close_time": 1766534399999,
          "quote_volume": 33428.61578,
          "trades": 457,
          "taker_buy_base": 21837.45,
          "taker_buy_quote": 17548.92458
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.803,
          "high": 0.803,
          "low": 0.778,
          "close": 0.796,
          "volume": 89915.71,
          "close_time": 1766548799999,
          "quote_volume": 71189.51556,
          "trades": 664,
          "taker_buy_base": 43428.71,
          "taker_buy_quote": 34415.4074
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.796,
          "high": 0.803,
          "low": 0.786,
          "close": 0.788,
          "volume": 66445.66,
          "close_time": 1766563199999,
          "quote_volume": 52644.6994,
          "trades": 622,
          "taker_buy_base": 29909.71,
          "taker_buy_quote": 23697.62691
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.787,
          "high": 0.805,
          "low": 0.781,
          "close": 0.802,
          "volume": 72175.95,
          "close_time": 1766577599999,
          "quote_volume": 57248.78158,
          "trades": 821,
          "taker_buy_base": 40110.07,
          "taker_buy_quote": 31843.22257
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.801,
          "high": 0.807,
          "low": 0.791,
          "close": 0.796,
          "volume": 96108.39,
          "close_time": 1766591999999,
          "quote_volume": 76916.9559,
          "trades": 1114,
          "taker_buy_base": 48691.76,
          "taker_buy_quote": 39000.6953
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.795,
          "high": 0.803,
          "low": 0.789,
          "close": 0.794,
          "volume": 63146.7,
          "close_time": 1766606399999,
          "quote_volume": 50185.74458,
          "trades": 494,
          "taker_buy_base": 30915.34,
          "taker_buy_quote": 24599.77236
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.794,
          "high": 0.801,
          "low": 0.787,
          "close": 0.801,
          "volume": 31979.94,
          "close_time": 1766620799999,
          "quote_volume": 25341.54544,
          "trades": 394,
          "taker_buy_base": 18205.31,
          "taker_buy_quote": 14428.2542
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.803,
          "high": 0.893,
          "low": 0.803,
          "close": 0.855,
          "volume": 585293.11,
          "close_time": 1766635199999,
          "quote_volume": 501939.8058,
          "trades": 4396,
          "taker_buy_base": 311873.42,
          "taker_buy_quote": 267742.71618
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.856,
          "high": 0.869,
          "low": 0.838,
          "close": 0.865,
          "volume": 107663.04,
          "close_time": 1766649599999,
          "quote_volume": 91860.08924,
          "trades": 1148,
          "taker_buy_base": 50037.92,
          "taker_buy_quote": 42690.57926
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.866,
          "high": 1.164,
          "low": 0.855,
          "close": 1.059,
          "volume": 974229.79,
          "close_time": 1766663999999,
          "quote_volume": 979854.96097,
          "trades": 12619,
          "taker_buy_base": 499458.8,
          "taker_buy_quote": 499000.08589
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 1.055,
          "high": 1.241,
          "low": 1.022,
          "close": 1.031,
          "volume": 1873341.34,
          "close_time": 1766678399999,
          "quote_volume": 2085943.54945,
          "trades": 27203,
          "taker_buy_base": 882695.02,
          "taker_buy_quote": 981883.82493
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 1.03,
          "high": 1.086,
          "low": 0.989,
          "close": 1.077,
          "volume": 559043.54,
          "close_time": 1766692799999,
          "quote_volume": 580224.17645,
          "trades": 6010,
          "taker_buy_base": 271753.0,
          "taker_buy_quote": 282786.98629
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 1.075,
          "high": 1.089,
          "low": 1.027,
          "close": 1.044,
          "volume": 482384.23,
          "close_time": 1766707199999,
          "quote_volume": 510481.7206,
          "trades": 3673,
          "taker_buy_base": 234905.68,
          "taker_buy_quote": 248913.15024
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 1.042,
          "high": 1.334,
          "low": 1.04,
          "close": 1.167,
          "volume": 2198704.8,
          "close_time": 1766721599999,
          "quote_volume": 2520986.14408,
          "trades": 18233,
          "taker_buy_base": 1126434.72,
          "taker_buy_quote": 1291822.5424
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 1.165,
          "high": 1.22,
          "low": 1.025,
          "close": 1.072,
          "volume": 807671.86,
          "close_time": 1766735999999,
          "quote_volume": 906451.48236,
          "trades": 7751,
          "taker_buy_base": 398162.89,
          "taker_buy_quote": 446763.41302
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 1.071,
          "high": 1.142,
          "low": 1.037,
          "close": 1.043,
          "volume": 868752.99,
          "close_time": 1766750399999,
          "quote_volume": 941277.54448,
          "trades": 8644,
          "taker_buy_base": 374617.7,
          "taker_buy_quote": 406654.96339
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 1.041,
          "high": 1.065,
          "low": 0.955,
          "close": 0.957,
          "volume": 598932.38,
          "close_time": 1766764799999,
          "quote_volume": 599516.40824,
          "trades": 5770,
          "taker_buy_base": 284230.11,
          "taker_buy_quote": 284844.47636
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.956,
          "high": 0.994,
          "low": 0.951,
          "close": 0.979,
          "volume": 172683.15,
          "close_time": 1766779199999,
          "quote_volume": 167659.4698,
          "trades": 1958,
          "taker_buy_base": 86307.46,
          "taker_buy_quote": 83872.75566
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.978,
          "high": 1.001,
          "low": 0.968,
          "close": 0.997,
          "volume": 119924.3,
          "close_time": 1766793599999,
          "quote_volume": 117809.36394,
          "trades": 1335,
          "taker_buy_base": 66467.78,
          "taker_buy_quote": 65381.8344
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.996,
          "high": 1.114,
          "low": 0.986,
          "close": 0.994,
          "volume": 819069.09,
          "close_time": 1766807999999,
          "quote_volume": 860304.59846,
          "trades": 9727,
          "taker_buy_base": 443427.07,
          "taker_buy_quote": 465656.47669
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.993,
          "high": 1.019,
          "low": 0.985,
          "close": 0.996,
          "volume": 119126.18,
          "close_time": 1766822399999,
          "quote_volume": 119475.03183,
          "trades": 1597,
          "taker_buy_base": 51159.05,
          "taker_buy_quote": 51321.44139
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.995,
          "high": 1.02,
          "low": 0.978,
          "close": 0.99,
          "volume": 243853.26,
          "close_time": 1766836799999,
          "quote_volume": 244485.31452,
          "trades": 2014,
          "taker_buy_base": 114616.73,
          "taker_buy_quote": 115135.51271
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.99,
          "high": 1.033,
          "low": 0.985,
          "close": 1.012,
          "volume": 172182.17,
          "close_time": 1766851199999,
          "quote_volume": 174052.33422,
          "trades": 1794,
          "taker_buy_base": 92315.29,
          "taker_buy_quote": 93238.32613
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 1.012,
          "high": 1.042,
          "low": 1.011,
          "close": 1.019,
          "volume": 91033.49,
          "close_time": 1766865599999,
          "quote_volume": 93354.1175,
          "trades": 1237,
          "taker_buy_base": 42011.58,
          "taker_buy_quote": 43090.45199
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 1.019,
          "high": 1.024,
          "low": 0.995,
          "close": 1.021,
          "volume": 69180.41,
          "close_time": 1766879999999,
          "quote_volume": 69673.25875,
          "trades": 883,
          "taker_buy_base": 36198.12,
          "taker_buy_quote": 36464.89093
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 1.021,
          "high": 1.021,
          "low": 0.971,
          "close": 0.978,
          "volume": 90769.93,
          "close_time": 1766894399999,
          "quote_volume": 89766.77655,
          "trades": 829,
          "taker_buy_base": 26943.35,
          "taker_buy_quote": 26604.41494
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.977,
          "high": 0.985,
          "low": 0.969,
          "close": 0.982,
          "volume": 37534.75,
          "close_time": 1766908799999,
          "quote_volume": 36633.0605,
          "trades": 570,
          "taker_buy_base": 19419.94,
          "taker_buy_quote": 18968.71198
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.979,
          "high": 0.981,
          "low": 0.968,
          "close": 0.98,
          "volume": 54968.75,
          "close_time": 1766923199999,
          "quote_volume": 53631.81549,
          "trades": 689,
          "taker_buy_base": 29284.64,
          "taker_buy_quote": 28570.25311
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.979,
          "high": 0.986,
          "low": 0.96,
          "close": 0.981,
          "volume": 60166.73,
          "close_time": 1766937599999,
          "quote_volume": 58450.52059,
          "trades": 1001,
          "taker_buy_base": 27882.79,
          "taker_buy_quote": 27120.7928
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.98,
          "high": 0.981,
          "low": 0.942,
          "close": 0.944,
          "volume": 79497.61,
          "close_time": 1766951999999,
          "quote_volume": 75948.93518,
          "trades": 810,
          "taker_buy_base": 36809.62,
          "taker_buy_quote": 35106.80106
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.944,
          "high": 0.949,
          "low": 0.928,
          "close": 0.946,
          "volume": 61077.91,
          "close_time": 1766966399999,
          "quote_volume": 57208.93238,
          "trades": 718,
          "taker_buy_base": 27334.9,
          "taker_buy_quote": 25640.92974
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.943,
          "high": 1.094,
          "low": 0.937,
          "close": 1.062,
          "volume": 297781.88,
          "close_time": 1766980799999,
          "quote_volume": 302543.10581,
          "trades": 4574,
          "taker_buy_base": 179455.95,
          "taker_buy_quote": 182945.46915
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 1.062,
          "high": 1.127,
          "low": 1.038,
          "close": 1.051,
          "volume": 627209.13,
          "close_time": 1766995199999,
          "quote_volume": 680664.40558,
          "trades": 9528,
          "taker_buy_base": 312054.93,
          "taker_buy_quote": 339416.21008
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 1.051,
          "high": 1.135,
          "low": 1.042,
          "close": 1.079,
          "volume": 325560.43,
          "close_time": 1767009599999,
          "quote_volume": 352386.45498,
          "trades": 3473,
          "taker_buy_base": 167311.26,
          "taker_buy_quote": 181264.47359
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 1.079,
          "high": 1.084,
          "low": 1.017,
          "close": 1.026,
          "volume": 239732.72,
          "close_time": 1767023999999,
          "quote_volume": 250600.52767,
          "trades": 2308,
          "taker_buy_base": 111273.07,
          "taker_buy_quote": 116460.82423
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 1.025,
          "high": 1.044,
          "low": 1.012,
          "close": 1.018,
          "volume": 88064.26,
          "close_time": 1767038399999,
          "quote_volume": 90412.19978,
          "trades": 929,
          "taker_buy_base": 46525.5,
          "taker_buy_quote": 47792.26421
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 1.017,
          "high": 1.02,
          "low": 1.0,
          "close": 1.009,
          "volume": 86481.86,
          "close_time": 1767052799999,
          "quote_volume": 87264.76178,
          "trades": 795,
          "taker_buy_base": 49604.03,
          "taker_buy_quote": 50030.22912
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 1.008,
          "high": 1.119,
          "low": 0.98,
          "close": 0.993,
          "volume": 541981.05,
          "close_time": 1767067199999,
          "quote_volume": 556440.80791,
          "trades": 2928,
          "taker_buy_base": 269092.9,
          "taker_buy_quote": 276077.00304
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.991,
          "high": 0.997,
          "low": 0.96,
          "close": 0.976,
          "volume": 108947.05,
          "close_time": 1767081599999,
          "quote_volume": 106504.20539,
          "trades": 848,
          "taker_buy_base": 52654.6,
          "taker_buy_quote": 51537.28869
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.976,
          "high": 1.02,
          "low": 0.973,
          "close": 0.991,
          "volume": 89877.04,
          "close_time": 1767095999999,
          "quote_volume": 89602.46379,
          "trades": 819,
          "taker_buy_base": 44235.43,
          "taker_buy_quote": 44039.06101
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.99,
          "high": 0.995,
          "low": 0.97,
          "close": 0.993,
          "volume": 82625.67,
          "close_time": 1767110399999,
          "quote_volume": 81233.5506,
          "trades": 963,
          "taker_buy_base": 38637.95,
          "taker_buy_quote": 38012.47329
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.992,
          "high": 1.018,
          "low": 0.989,
          "close": 1.017,
          "volume": 75942.67,
          "close_time": 1767124799999,
          "quote_volume": 75972.03346,
          "trades": 966,
          "taker_buy_base": 50667.27,
          "taker_buy_quote": 50688.91524
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 1.017,
          "high": 1.025,
          "low": 1.001,
          "close": 1.016,
          "volume": 48240.45,
          "close_time": 1767139199999,
          "quote_volume": 48774.68846,
          "trades": 538,
          "taker_buy_base": 23987.15,
          "taker_buy_quote": 24257.0143
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 1.015,
          "high": 1.015,
          "low": 0.982,
          "close": 0.986,
          "volume": 82632.55,
          "close_time": 1767153599999,
          "quote_volume": 82207.63917,
          "trades": 1051,
          "taker_buy_base": 30692.36,
          "taker_buy_quote": 30633.25801
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.985,
          "high": 0.994,
          "low": 0.975,
          "close": 0.992,
          "volume": 38438.38,
          "close_time": 1767167999999,
          "quote_volume": 37859.9428,
          "trades": 605,
          "taker_buy_base": 21089.71,
          "taker_buy_quote": 20786.86135
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.989,
          "high": 0.994,
          "low": 0.972,
          "close": 0.983,
          "volume": 62619.12,
          "close_time": 1767182399999,
          "quote_volume": 61484.80127,
          "trades": 828,
          "taker_buy_base": 29871.95,
          "taker_buy_quote": 29375.22063
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.982,
          "high": 0.992,
          "low": 0.967,
          "close": 0.983,
          "volume": 62852.67,
          "close_time": 1767196799999,
          "quote_volume": 61587.5752,
          "trades": 1020,
          "taker_buy_base": 31216.0,
          "taker_buy_quote": 30590.55783
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.983,
          "high": 0.983,
          "low": 0.963,
          "close": 0.98,
          "volume": 43481.11,
          "close_time": 1767211199999,
          "quote_volume": 42292.61621,
          "trades": 598,
          "taker_buy_base": 16496.12,
          "taker_buy_quote": 16049.01284
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.98,
          "high": 0.982,
          "low": 0.968,
          "close": 0.98,
          "volume": 27010.81,
          "close_time": 1767225599999,
          "quote_volume": 26299.66293,
          "trades": 371,
          "taker_buy_base": 12023.02,
          "taker_buy_quote": 11702.62198
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.979,
          "high": 0.993,
          "low": 0.959,
          "close": 0.975,
          "volume": 99872.99,
          "close_time": 1767239999999,
          "quote_volume": 97300.4146,
          "trades": 1133,
          "taker_buy_base": 41509.28,
          "taker_buy_quote": 40497.14723
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.975,
          "high": 0.976,
          "low": 0.958,
          "close": 0.958,
          "volume": 32319.6,
          "close_time": 1767254399999,
          "quote_volume": 31227.85838,
          "trades": 455,
          "taker_buy_base": 14771.52,
          "taker_buy_quote": 14277.04452
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.958,
          "high": 0.975,
          "low": 0.945,
          "close": 0.969,
          "volume": 51391.57,
          "close_time": 1767268799999,
          "quote_volume": 49368.25305,
          "trades": 704,
          "taker_buy_base": 18908.03,
          "taker_buy_quote": 18159.53129
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.969,
          "high": 0.975,
          "low": 0.96,
          "close": 0.969,
          "volume": 31884.91,
          "close_time": 1767283199999,
          "quote_volume": 30882.65707,
          "trades": 444,
          "taker_buy_base": 12403.38,
          "taker_buy_quote": 12020.33781
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.97,
          "high": 0.988,
          "low": 0.97,
          "close": 0.976,
          "volume": 72759.03,
          "close_time": 1767297599999,
          "quote_volume": 71194.64859,
          "trades": 620,
          "taker_buy_base": 30115.6,
          "taker_buy_quote": 29516.84512
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.975,
          "high": 0.981,
          "low": 0.963,
          "close": 0.978,
          "volume": 38612.05,
          "close_time": 1767311999999,
          "quote_volume": 37502.77851,
          "trades": 380,
          "taker_buy_base": 26885.28,
          "taker_buy_quote": 26126.45306
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.978,
          "high": 0.981,
          "low": 0.962,
          "close": 0.966,
          "volume": 51979.1,
          "close_time": 1767326399999,
          "quote_volume": 50356.91689,
          "trades": 529,
          "taker_buy_base": 25708.23,
          "taker_buy_quote": 24908.47031
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.967,
          "high": 0.969,
          "low": 0.956,
          "close": 0.963,
          "volume": 34578.73,
          "close_time": 1767340799999,
          "quote_volume": 33255.01626,
          "trades": 449,
          "taker_buy_base": 14537.16,
          "taker_buy_quote": 13984.99878
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.963,
          "high": 0.969,
          "low": 0.953,
          "close": 0.958,
          "volume": 60769.74,
          "close_time": 1767355199999,
          "quote_volume": 58400.54009,
          "trades": 433,
          "taker_buy_base": 30959.0,
          "taker_buy_quote": 29779.06811
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.956,
          "high": 0.97,
          "low": 0.953,
          "close": 0.962,
          "volume": 33993.18,
          "close_time": 1767369599999,
          "quote_volume": 32663.77677,
          "trades": 392,
          "taker_buy_base": 18311.61,
          "taker_buy_quote": 17602.68597
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.963,
          "high": 0.979,
          "low": 0.962,
          "close": 0.975,
          "volume": 52086.88,
          "close_time": 1767383999999,
          "quote_volume": 50731.17306,
          "trades": 672,
          "taker_buy_base": 21816.74,
          "taker_buy_quote": 21258.23111
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.974,
          "high": 0.988,
          "low": 0.972,
          "close": 0.987,
          "volume": 48796.24,
          "close_time": 1767398399999,
          "quote_volume": 47634.08751,
          "trades": 366,
          "taker_buy_base": 27285.47,
          "taker_buy_quote": 26650.74284
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.986,
          "high": 1.06,
          "low": 0.98,
          "close": 1.027,
          "volume": 194535.2,
          "close_time": 1767412799999,
          "quote_volume": 197524.5955,
          "trades": 2306,
          "taker_buy_base": 104552.45,
          "taker_buy_quote": 106266.84952
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 1.026,
          "high": 1.027,
          "low": 0.971,
          "close": 0.976,
          "volume": 101980.92,
          "close_time": 1767427199999,
          "quote_volume": 101084.86551,
          "trades": 1167,
          "taker_buy_base": 43643.66,
          "taker_buy_quote": 43261.17805
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.976,
          "high": 1.011,
          "low": 0.974,
          "close": 0.993,
          "volume": 116987.22,
          "close_time": 1767441599999,
          "quote_volume": 116400.80154,
          "trades": 1075,
          "taker_buy_base": 61336.46,
          "taker_buy_quote": 61128.88188
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.994,
          "high": 1.005,
          "low": 0.984,
          "close": 0.985,
          "volume": 44062.97,
          "close_time": 1767455999999,
          "quote_volume": 43815.60408,
          "trades": 489,
          "taker_buy_base": 22134.27,
          "taker_buy_quote": 22029.69365
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.986,
          "high": 0.999,
          "low": 0.986,
          "close": 0.989,
          "volume": 36480.69,
          "close_time": 1767470399999,
          "quote_volume": 36101.57123,
          "trades": 293,
          "taker_buy_base": 24815.36,
          "taker_buy_quote": 24540.18953
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.989,
          "high": 1.003,
          "low": 0.985,
          "close": 1.0,
          "volume": 21178.31,
          "close_time": 1767484799999,
          "quote_volume": 21019.86351,
          "trades": 444,
          "taker_buy_base": 11564.58,
          "taker_buy_quote": 11481.66969
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.997,
          "high": 1.01,
          "low": 0.988,
          "close": 0.993,
          "volume": 60009.37,
          "close_time": 1767499199999,
          "quote_volume": 59969.61103,
          "trades": 1111,
          "taker_buy_base": 26473.99,
          "taker_buy_quote": 26472.67005
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.992,
          "high": 0.995,
          "low": 0.978,
          "close": 0.986,
          "volume": 34941.14,
          "close_time": 1767513599999,
          "quote_volume": 34492.9515,
          "trades": 453,
          "taker_buy_base": 15687.38,
          "taker_buy_quote": 15491.62602
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.985,
          "high": 0.988,
          "low": 0.976,
          "close": 0.984,
          "volume": 79407.41,
          "close_time": 1767527999999,
          "quote_volume": 77915.60235,
          "trades": 712,
          "taker_buy_base": 23882.85,
          "taker_buy_quote": 23448.24987
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.984,
          "high": 0.99,
          "low": 0.975,
          "close": 0.988,
          "volume": 98840.74,
          "close_time": 1767542399999,
          "quote_volume": 97033.93965,
          "trades": 809,
          "taker_buy_base": 36754.51,
          "taker_buy_quote": 36114.51725
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.988,
          "high": 0.991,
          "low": 0.979,
          "close": 0.987,
          "volume": 64331.31,
          "close_time": 1767556799999,
          "quote_volume": 63341.18449,
          "trades": 532,
          "taker_buy_base": 35595.93,
          "taker_buy_quote": 35092.42345
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.983,
          "high": 0.992,
          "low": 0.98,
          "close": 0.992,
          "volume": 32325.1,
          "close_time": 1767571199999,
          "quote_volume": 31871.05215,
          "trades": 353,
          "taker_buy_base": 16618.23,
          "taker_buy_quote": 16406.25065
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.991,
          "high": 1.023,
          "low": 0.978,
          "close": 0.984,
          "volume": 105827.77,
          "close_time": 1767585599999,
          "quote_volume": 105465.51162,
          "trades": 1203,
          "taker_buy_base": 53099.98,
          "taker_buy_quote": 52936.01499
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.986,
          "high": 0.986,
          "low": 0.965,
          "close": 0.976,
          "volume": 48127.51,
          "close_time": 1767599999999,
          "quote_volume": 47107.61457,
          "trades": 441,
          "taker_buy_base": 21789.21,
          "taker_buy_quote": 21349.7462
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.975,
          "high": 0.983,
          "low": 0.965,
          "close": 0.973,
          "volume": 62036.99,
          "close_time": 1767614399999,
          "quote_volume": 60409.06345,
          "trades": 520,
          "taker_buy_base": 25191.58,
          "taker_buy_quote": 24520.45184
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.972,
          "high": 0.985,
          "low": 0.965,
          "close": 0.984,
          "volume": 28881.79,
          "close_time": 1767628799999,
          "quote_volume": 28103.29892,
          "trades": 424,
          "taker_buy_base": 14071.45,
          "taker_buy_quote": 13690.82638
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.984,
          "high": 0.989,
          "low": 0.969,
          "close": 0.986,
          "volume": 52385.18,
          "close_time": 1767643199999,
          "quote_volume": 51433.4929,
          "trades": 526,
          "taker_buy_base": 32226.92,
          "taker_buy_quote": 31657.83586
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.986,
          "high": 0.995,
          "low": 0.98,
          "close": 0.995,
          "volume": 37695.69,
          "close_time": 1767657599999,
          "quote_volume": 37215.47842,
          "trades": 475,
          "taker_buy_base": 20068.71,
          "taker_buy_quote": 19823.35275
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.995,
          "high": 0.995,
          "low": 0.972,
          "close": 0.977,
          "volume": 32749.5,
          "close_time": 1767671999999,
          "quote_volume": 32118.09684,
          "trades": 477,
          "taker_buy_base": 14901.23,
          "taker_buy_quote": 14613.83493
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.977,
          "high": 0.991,
          "low": 0.972,
          "close": 0.981,
          "volume": 30693.91,
          "close_time": 1767686399999,
          "quote_volume": 30070.12433,
          "trades": 367,
          "taker_buy_base": 16417.75,
          "taker_buy_quote": 16082.13282
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.98,
          "high": 0.983,
          "low": 0.972,
          "close": 0.977,
          "volume": 49622.63,
          "close_time": 1767700799999,
          "quote_volume": 48438.03479,
          "trades": 430,
          "taker_buy_base": 15541.04,
          "taker_buy_quote": 15174.15847
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.977,
          "high": 1.002,
          "low": 0.97,
          "close": 0.974,
          "volume": 146509.83,
          "close_time": 1767715199999,
          "quote_volume": 143662.05019,
          "trades": 885,
          "taker_buy_base": 73306.89,
          "taker_buy_quote": 72084.70643
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.977,
          "high": 0.978,
          "low": 0.934,
          "close": 0.94,
          "volume": 90490.5,
          "close_time": 1767729599999,
          "quote_volume": 86112.24268,
          "trades": 765,
          "taker_buy_base": 42919.16,
          "taker_buy_quote": 40866.24096
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.939,
          "high": 0.982,
          "low": 0.939,
          "close": 0.978,
          "volume": 63850.35,
          "close_time": 1767743999999,
          "quote_volume": 61788.69945,
          "trades": 516,
          "taker_buy_base": 42040.67,
          "taker_buy_quote": 40654.0273
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.978,
          "high": 0.98,
          "low": 0.946,
          "close": 0.953,
          "volume": 33915.96,
          "close_time": 1767758399999,
          "quote_volume": 32481.55497,
          "trades": 452,
          "taker_buy_base": 11620.12,
          "taker_buy_quote": 11092.33848
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.952,
          "high": 0.958,
          "low": 0.942,
          "close": 0.956,
          "volume": 21910.54,
          "close_time": 1767772799999,
          "quote_volume": 20852.2881,
          "trades": 229,
          "taker_buy_base": 14242.16,
          "taker_buy_quote": 13560.75835
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.956,
          "high": 0.97,
          "low": 0.943,
          "close": 0.964,
          "volume": 34461.58,
          "close_time": 1767787199999,
          "quote_volume": 32962.00495,
          "trades": 358,
          "taker_buy_base": 14178.78,
          "taker_buy_quote": 13575.46536
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.964,
          "high": 0.973,
          "low": 0.944,
          "close": 0.957,
          "volume": 123117.59,
          "close_time": 1767801599999,
          "quote_volume": 118013.04225,
          "trades": 730,
          "taker_buy_base": 56622.91,
          "taker_buy_quote": 54531.93843
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.958,
          "high": 0.977,
          "low": 0.944,
          "close": 0.97,
          "volume": 67922.35,
          "close_time": 1767815999999,
          "quote_volume": 65195.31478,
          "trades": 572,
          "taker_buy_base": 38701.78,
          "taker_buy_quote": 37240.62657
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.97,
          "high": 0.981,
          "low": 0.955,
          "close": 0.964,
          "volume": 118963.79,
          "close_time": 1767830399999,
          "quote_volume": 115188.44984,
          "trades": 745,
          "taker_buy_base": 56490.66,
          "taker_buy_quote": 54749.68955
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.962,
          "high": 0.963,
          "low": 0.938,
          "close": 0.94,
          "volume": 35916.06,
          "close_time": 1767844799999,
          "quote_volume": 34128.75937,
          "trades": 384,
          "taker_buy_base": 17795.36,
          "taker_buy_quote": 16909.07017
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.94,
          "high": 0.955,
          "low": 0.933,
          "close": 0.946,
          "volume": 56517.14,
          "close_time": 1767859199999,
          "quote_volume": 53382.13103,
          "trades": 577,
          "taker_buy_base": 25937.14,
          "taker_buy_quote": 24514.52487
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.948,
          "high": 0.952,
          "low": 0.916,
          "close": 0.933,
          "volume": 78088.8,
          "close_time": 1767873599999,
          "quote_volume": 72815.20179,
          "trades": 642,
          "taker_buy_base": 34502.38,
          "taker_buy_quote": 32149.41486
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.932,
          "high": 0.933,
          "low": 0.906,
          "close": 0.929,
          "volume": 73082.01,
          "close_time": 1767887999999,
          "quote_volume": 66982.86912,
          "trades": 691,
          "taker_buy_base": 35646.02,
          "taker_buy_quote": 32640.51654
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.928,
          "high": 0.93,
          "low": 0.912,
          "close": 0.912,
          "volume": 27153.33,
          "close_time": 1767902399999,
          "quote_volume": 25001.91829,
          "trades": 298,
          "taker_buy_base": 14862.16,
          "taker_buy_quote": 13689.80361
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.912,
          "high": 0.914,
          "low": 0.897,
          "close": 0.911,
          "volume": 29778.63,
          "close_time": 1767916799999,
          "quote_volume": 26970.41669,
          "trades": 247,
          "taker_buy_base": 11519.01,
          "taker_buy_quote": 10428.32476
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.913,
          "high": 0.915,
          "low": 0.886,
          "close": 0.908,
          "volume": 48607.28,
          "close_time": 1767931199999,
          "quote_volume": 43737.18973,
          "trades": 314,
          "taker_buy_base": 21959.22,
          "taker_buy_quote": 19789.65607
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.907,
          "high": 0.911,
          "low": 0.899,
          "close": 0.903,
          "volume": 29569.24,
          "close_time": 1767945599999,
          "quote_volume": 26763.27714,
          "trades": 268,
          "taker_buy_base": 13319.25,
          "taker_buy_quote": 12057.91297
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.904,
          "high": 0.905,
          "low": 0.89,
          "close": 0.897,
          "volume": 55888.36,
          "close_time": 1767959999999,
          "quote_volume": 50297.22742,
          "trades": 391,
          "taker_buy_base": 15723.01,
          "taker_buy_quote": 14127.73772
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.898,
          "high": 0.909,
          "low": 0.88,
          "close": 0.899,
          "volume": 95996.15,
          "close_time": 1767974399999,
          "quote_volume": 85821.06438,
          "trades": 800,
          "taker_buy_base": 55115.82,
          "taker_buy_quote": 49303.74269
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.899,
          "high": 0.91,
          "low": 0.881,
          "close": 0.883,
          "volume": 58071.56,
          "close_time": 1767988799999,
          "quote_volume": 51964.33406,
          "trades": 433,
          "taker_buy_base": 27694.57,
          "taker_buy_quote": 24778.64567
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.882,
          "high": 0.895,
          "low": 0.881,
          "close": 0.895,
          "volume": 21681.33,
          "close_time": 1768003199999,
          "quote_volume": 19239.40561,
          "trades": 167,
          "taker_buy_base": 11141.22,
          "taker_buy_quote": 9886.70551
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.894,
          "high": 0.894,
          "low": 0.879,
          "close": 0.884,
          "volume": 25871.79,
          "close_time": 1768017599999,
          "quote_volume": 22938.00314,
          "trades": 276,
          "taker_buy_base": 13717.57,
          "taker_buy_quote": 12165.28316
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.884,
          "high": 0.893,
          "low": 0.877,
          "close": 0.89,
          "volume": 36810.2,
          "close_time": 1768031999999,
          "quote_volume": 32482.90169,
          "trades": 677,
          "taker_buy_base": 17812.81,
          "taker_buy_quote": 15725.05441
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.89,
          "high": 0.893,
          "low": 0.882,
          "close": 0.887,
          "volume": 23006.7,
          "close_time": 1768046399999,
          "quote_volume": 20414.43637,
          "trades": 517,
          "taker_buy_base": 10235.65,
          "taker_buy_quote": 9083.65814
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.887,
          "high": 0.892,
          "low": 0.881,
          "close": 0.886,
          "volume": 40254.23,
          "close_time": 1768060799999,
          "quote_volume": 35637.48689,
          "trades": 721,
          "taker_buy_base": 19065.08,
          "taker_buy_quote": 16877.37837
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.885,
          "high": 0.892,
          "low": 0.879,
          "close": 0.89,
          "volume": 38389.96,
          "close_time": 1768075199999,
          "quote_volume": 34026.63341,
          "trades": 286,
          "taker_buy_base": 20848.12,
          "taker_buy_quote": 18483.20519
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.891,
          "high": 0.891,
          "low": 0.856,
          "close": 0.868,
          "volume": 43359.05,
          "close_time": 1768089599999,
          "quote_volume": 37855.29172,
          "trades": 329,
          "taker_buy_base": 19028.16,
          "taker_buy_quote": 16581.99723
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.865,
          "high": 0.866,
          "low": 0.854,
          "close": 0.866,
          "volume": 26338.46,
          "close_time": 1768103999999,
          "quote_volume": 22689.74465,
          "trades": 225,
          "taker_buy_base": 12989.43,
          "taker_buy_quote": 11193.48657
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.865,
          "high": 0.894,
          "low": 0.863,
          "close": 0.889,
          "volume": 56893.57,
          "close_time": 1768118399999,
          "quote_volume": 50028.09455,
          "trades": 453,
          "taker_buy_base": 33743.04,
          "taker_buy_quote": 29672.37938
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.888,
          "high": 0.892,
          "low": 0.88,
          "close": 0.88,
          "volume": 39268.47,
          "close_time": 1768132799999,
          "quote_volume": 34756.63396,
          "trades": 266,
          "taker_buy_base": 17670.84,
          "taker_buy_quote": 15641.86933
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.882,
          "high": 0.888,
          "low": 0.871,
          "close": 0.873,
          "volume": 36430.65,
          "close_time": 1768147199999,
          "quote_volume": 32074.79331,
          "trades": 335,
          "taker_buy_base": 14944.63,
          "taker_buy_quote": 13174.47957
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.875,
          "high": 0.886,
          "low": 0.874,
          "close": 0.874,
          "volume": 34679.22,
          "close_time": 1768161599999,
          "quote_volume": 30463.54806,
          "trades": 338,
          "taker_buy_base": 18197.18,
          "taker_buy_quote": 15995.14303
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.874,
          "high": 0.877,
          "low": 0.858,
          "close": 0.877,
          "volume": 44997.28,
          "close_time": 1768175999999,
          "quote_volume": 39077.97426,
          "trades": 417,
          "taker_buy_base": 27207.25,
          "taker_buy_quote": 23630.0355
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.877,
          "high": 0.886,
          "low": 0.852,
          "close": 0.873,
          "volume": 90966.61,
          "close_time": 1768190399999,
          "quote_volume": 79267.60623,
          "trades": 834,
          "taker_buy_base": 42201.04,
          "taker_buy_quote": 36822.33535
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.874,
          "high": 0.884,
          "low": 0.859,
          "close": 0.86,
          "volume": 40118.6,
          "close_time": 1768204799999,
          "quote_volume": 35049.44375,
          "trades": 382,
          "taker_buy_base": 17299.24,
          "taker_buy_quote": 15119.39535
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.86,
          "high": 0.866,
          "low": 0.843,
          "close": 0.865,
          "volume": 76974.66,
          "close_time": 1768219199999,
          "quote_volume": 65819.73585,
          "trades": 572,
          "taker_buy_base": 31614.72,
          "taker_buy_quote": 27068.05452
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.865,
          "high": 0.872,
          "low": 0.843,
          "close": 0.871,
          "volume": 72145.84,
          "close_time": 1768233599999,
          "quote_volume": 61820.79627,
          "trades": 626,
          "taker_buy_base": 38009.56,
          "taker_buy_quote": 32554.43976
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.87,
          "high": 0.878,
          "low": 0.859,
          "close": 0.862,
          "volume": 69577.54,
          "close_time": 1768247999999,
          "quote_volume": 60537.84859,
          "trades": 403,
          "taker_buy_base": 35157.94,
          "taker_buy_quote": 30554.39014
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.863,
          "high": 0.863,
          "low": 0.842,
          "close": 0.846,
          "volume": 56063.67,
          "close_time": 1768262399999,
          "quote_volume": 47580.37913,
          "trades": 248,
          "taker_buy_base": 26305.46,
          "taker_buy_quote": 22292.67777
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.845,
          "high": 0.846,
          "low": 0.825,
          "close": 0.831,
          "volume": 101134.24,
          "close_time": 1768276799999,
          "quote_volume": 84240.76281,
          "trades": 716,
          "taker_buy_base": 39835.43,
          "taker_buy_quote": 33197.22219
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.831,
          "high": 0.852,
          "low": 0.83,
          "close": 0.847,
          "volume": 76327.14,
          "close_time": 1768291199999,
          "quote_volume": 64146.68487,
          "trades": 469,
          "taker_buy_base": 30833.85,
          "taker_buy_quote": 25967.0892
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.847,
          "high": 0.874,
          "low": 0.846,
          "close": 0.869,
          "volume": 51201.77,
          "close_time": 1768305599999,
          "quote_volume": 44082.11005,
          "trades": 428,
          "taker_buy_base": 26215.75,
          "taker_buy_quote": 22571.71857
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.869,
          "high": 0.883,
          "low": 0.855,
          "close": 0.883,
          "volume": 93119.46,
          "close_time": 1768319999999,
          "quote_volume": 80687.26105,
          "trades": 629,
          "taker_buy_base": 46863.02,
          "taker_buy_quote": 40642.63191
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.883,
          "high": 0.897,
          "low": 0.871,
          "close": 0.891,
          "volume": 104255.08,
          "close_time": 1768334399999,
          "quote_volume": 92129.48919,
          "trades": 732,
          "taker_buy_base": 57008.53,
          "taker_buy_quote": 50423.8193
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.891,
          "high": 0.91,
          "low": 0.88,
          "close": 0.891,
          "volume": 174713.9,
          "close_time": 1768348799999,
          "quote_volume": 156176.44715,
          "trades": 900,
          "taker_buy_base": 82595.17,
          "taker_buy_quote": 73850.41814
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.891,
          "high": 0.898,
          "low": 0.879,
          "close": 0.884,
          "volume": 82334.61,
          "close_time": 1768363199999,
          "quote_volume": 73046.29029,
          "trades": 470,
          "taker_buy_base": 37672.0,
          "taker_buy_quote": 33448.62531
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.886,
          "high": 0.887,
          "low": 0.87,
          "close": 0.881,
          "volume": 157997.59,
          "close_time": 1768377599999,
          "quote_volume": 138733.33803,
          "trades": 608,
          "taker_buy_base": 78305.61,
          "taker_buy_quote": 68761.03854
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.881,
          "high": 0.888,
          "low": 0.877,
          "close": 0.886,
          "volume": 71192.74,
          "close_time": 1768391999999,
          "quote_volume": 62841.58412,
          "trades": 452,
          "taker_buy_base": 36699.4,
          "taker_buy_quote": 32395.29418
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.888,
          "high": 0.909,
          "low": 0.882,
          "close": 0.902,
          "volume": 127906.07,
          "close_time": 1768406399999,
          "quote_volume": 113989.43418,
          "trades": 836,
          "taker_buy_base": 52450.51,
          "taker_buy_quote": 46742.98387
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.903,
          "high": 0.915,
          "low": 0.874,
          "close": 0.896,
          "volume": 178498.51,
          "close_time": 1768420799999,
          "quote_volume": 160050.92012,
          "trades": 1097,
          "taker_buy_base": 82379.65,
          "taker_buy_quote": 74044.64499
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.896,
          "high": 0.902,
          "low": 0.883,
          "close": 0.886,
          "volume": 69478.89,
          "close_time": 1768435199999,
          "quote_volume": 61965.04931,
          "trades": 387,
          "taker_buy_base": 37016.95,
          "taker_buy_quote": 33070.2954
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.885,
          "high": 0.885,
          "low": 0.852,
          "close": 0.854,
          "volume": 88378.16,
          "close_time": 1768449599999,
          "quote_volume": 76785.71312,
          "trades": 501,
          "taker_buy_base": 31872.96,
          "taker_buy_quote": 27565.49398
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.853,
          "high": 0.875,
          "low": 0.853,
          "close": 0.87,
          "volume": 116835.04,
          "close_time": 1768463999999,
          "quote_volume": 100659.86825,
          "trades": 647,
          "taker_buy_base": 63155.41,
          "taker_buy_quote": 54404.09232
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.871,
          "high": 0.895,
          "low": 0.863,
          "close": 0.881,
          "volume": 163179.82,
          "close_time": 1768478399999,
          "quote_volume": 143584.30861,
          "trades": 839,
          "taker_buy_base": 75916.74,
          "taker_buy_quote": 66855.01623
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.88,
          "high": 0.892,
          "low": 0.841,
          "close": 0.855,
          "volume": 172331.02,
          "close_time": 1768492799999,
          "quote_volume": 150785.23023,
          "trades": 1018,
          "taker_buy_base": 83386.71,
          "taker_buy_quote": 73021.30501
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.855,
          "high": 0.858,
          "low": 0.835,
          "close": 0.85,
          "volume": 219848.6,
          "close_time": 1768507199999,
          "quote_volume": 186333.64783,
          "trades": 1139,
          "taker_buy_base": 107959.64,
          "taker_buy_quote": 91446.25791
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.848,
          "high": 0.864,
          "low": 0.844,
          "close": 0.862,
          "volume": 73366.44,
          "close_time": 1768521599999,
          "quote_volume": 62588.0872,
          "trades": 503,
          "taker_buy_base": 34949.08,
          "taker_buy_quote": 29816.90341
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.86,
          "high": 0.869,
          "low": 0.853,
          "close": 0.854,
          "volume": 78882.64,
          "close_time": 1768535999999,
          "quote_volume": 67879.19193,
          "trades": 456,
          "taker_buy_base": 35872.97,
          "taker_buy_quote": 30866.57647
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.854,
          "high": 0.871,
          "low": 0.845,
          "close": 0.863,
          "volume": 48746.37,
          "close_time": 1768550399999,
          "quote_volume": 41828.80827,
          "trades": 278,
          "taker_buy_base": 26778.79,
          "taker_buy_quote": 22967.95971
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.863,
          "high": 0.874,
          "low": 0.858,
          "close": 0.873,
          "volume": 79489.01,
          "close_time": 1768564799999,
          "quote_volume": 68829.71451,
          "trades": 436,
          "taker_buy_base": 41188.3,
          "taker_buy_quote": 35657.21137
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.874,
          "high": 0.881,
          "low": 0.847,
          "close": 0.853,
          "volume": 95566.99,
          "close_time": 1768579199999,
          "quote_volume": 82838.13432,
          "trades": 671,
          "taker_buy_base": 42464.65,
          "taker_buy_quote": 36877.48982
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.853,
          "high": 0.896,
          "low": 0.849,
          "close": 0.87,
          "volume": 129740.74,
          "close_time": 1768593599999,
          "quote_volume": 113226.27642,
          "trades": 923,
          "taker_buy_base": 67043.66,
          "taker_buy_quote": 58421.751
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.87,
          "high": 0.893,
          "low": 0.869,
          "close": 0.89,
          "volume": 58573.09,
          "close_time": 1768607999999,
          "quote_volume": 51768.40762,
          "trades": 434,
          "taker_buy_base": 27649.62,
          "taker_buy_quote": 24408.26401
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.889,
          "high": 0.889,
          "low": 0.875,
          "close": 0.879,
          "volume": 59778.12,
          "close_time": 1768622399999,
          "quote_volume": 52703.06064,
          "trades": 265,
          "taker_buy_base": 25534.21,
          "taker_buy_quote": 22529.55022
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.88,
          "high": 0.894,
          "low": 0.875,
          "close": 0.89,
          "volume": 39928.13,
          "close_time": 1768636799999,
          "quote_volume": 35304.84153,
          "trades": 254,
          "taker_buy_base": 19633.5,
          "taker_buy_quote": 17365.22081
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.89,
          "high": 0.895,
          "low": 0.879,
          "close": 0.88,
          "volume": 70578.15,
          "close_time": 1768651199999,
          "quote_volume": 62754.1476,
          "trades": 394,
          "taker_buy_base": 35038.13,
          "taker_buy_quote": 31175.90201
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.88,
          "high": 0.887,
          "low": 0.871,
          "close": 0.883,
          "volume": 93997.92,
          "close_time": 1768665599999,
          "quote_volume": 82691.54661,
          "trades": 578,
          "taker_buy_base": 44890.74,
          "taker_buy_quote": 39490.72783
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.883,
          "high": 0.884,
          "low": 0.868,
          "close": 0.874,
          "volume": 87712.22,
          "close_time": 1768679999999,
          "quote_volume": 76699.34086,
          "trades": 426,
          "taker_buy_base": 47930.36,
          "taker_buy_quote": 41931.32931
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.875,
          "high": 0.89,
          "low": 0.874,
          "close": 0.886,
          "volume": 64011.92,
          "close_time": 1768694399999,
          "quote_volume": 56449.11189,
          "trades": 352,
          "taker_buy_base": 31414.91,
          "taker_buy_quote": 27677.32242
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.884,
          "high": 0.888,
          "low": 0.872,
          "close": 0.875,
          "volume": 124995.03,
          "close_time": 1768708799999,
          "quote_volume": 109828.89502,
          "trades": 660,
          "taker_buy_base": 57456.62,
          "taker_buy_quote": 50508.13139
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.875,
          "high": 0.879,
          "low": 0.866,
          "close": 0.872,
          "volume": 53323.37,
          "close_time": 1768723199999,
          "quote_volume": 46564.21609,
          "trades": 346,
          "taker_buy_base": 24012.73,
          "taker_buy_quote": 20968.38092
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.872,
          "high": 0.888,
          "low": 0.869,
          "close": 0.882,
          "volume": 56216.22,
          "close_time": 1768737599999,
          "quote_volume": 49339.7813,
          "trades": 377,
          "taker_buy_base": 35386.1,
          "taker_buy_quote": 31059.96834
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.882,
          "high": 0.903,
          "low": 0.872,
          "close": 0.891,
          "volume": 126063.96,
          "close_time": 1768751999999,
          "quote_volume": 112058.889,
          "trades": 671,
          "taker_buy_base": 61495.19,
          "taker_buy_quote": 54713.93553
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.89,
          "high": 0.897,
          "low": 0.884,
          "close": 0.892,
          "volume": 57699.26,
          "close_time": 1768766399999,
          "quote_volume": 51358.12028,
          "trades": 352,
          "taker_buy_base": 31416.95,
          "taker_buy_quote": 27953.20092
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.893,
          "high": 0.905,
          "low": 0.849,
          "close": 0.849,
          "volume": 115111.18,
          "close_time": 1768780799999,
          "quote_volume": 102697.95259,
          "trades": 735,
          "taker_buy_base": 55799.62,
          "taker_buy_quote": 49796.91908
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.848,
          "high": 0.848,
          "low": 0.754,
          "close": 0.801,
          "volume": 334565.99,
          "close_time": 1768795199999,
          "quote_volume": 266846.46436,
          "trades": 2230,
          "taker_buy_base": 124851.02,
          "taker_buy_quote": 99373.10693
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.801,
          "high": 0.804,
          "low": 0.773,
          "close": 0.782,
          "volume": 302715.12,
          "close_time": 1768809599999,
          "quote_volume": 236954.56012,
          "trades": 1157,
          "taker_buy_base": 152888.88,
          "taker_buy_quote": 119730.59047
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.782,
          "high": 0.792,
          "low": 0.777,
          "close": 0.785,
          "volume": 107794.58,
          "close_time": 1768823999999,
          "quote_volume": 84526.95276,
          "trades": 738,
          "taker_buy_base": 50961.36,
          "taker_buy_quote": 39996.49217
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.784,
          "high": 0.817,
          "low": 0.777,
          "close": 0.815,
          "volume": 138973.5,
          "close_time": 1768838399999,
          "quote_volume": 110511.03529,
          "trades": 965,
          "taker_buy_base": 81027.1,
          "taker_buy_quote": 64552.39665
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.815,
          "high": 0.826,
          "low": 0.805,
          "close": 0.816,
          "volume": 75524.29,
          "close_time": 1768852799999,
          "quote_volume": 61705.19386,
          "trades": 520,
          "taker_buy_base": 37829.29,
          "taker_buy_quote": 30904.6648
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.819,
          "high": 0.819,
          "low": 0.793,
          "close": 0.8,
          "volume": 53489.88,
          "close_time": 1768867199999,
          "quote_volume": 43075.98272,
          "trades": 412,
          "taker_buy_base": 26550.13,
          "taker_buy_quote": 21413.90597
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.801,
          "high": 0.817,
          "low": 0.792,
          "close": 0.805,
          "volume": 86281.19,
          "close_time": 1768881599999,
          "quote_volume": 69537.99565,
          "trades": 500,
          "taker_buy_base": 35218.7,
          "taker_buy_quote": 28439.33246
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.804,
          "high": 0.808,
          "low": 0.792,
          "close": 0.792,
          "volume": 76959.09,
          "close_time": 1768895999999,
          "quote_volume": 61594.52399,
          "trades": 357,
          "taker_buy_base": 36280.39,
          "taker_buy_quote": 29043.17854
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.791,
          "high": 0.792,
          "low": 0.772,
          "close": 0.774,
          "volume": 62624.51,
          "close_time": 1768910399999,
          "quote_volume": 48781.21688,
          "trades": 388,
          "taker_buy_base": 30476.26,
          "taker_buy_quote": 23748.11228
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.776,
          "high": 0.784,
          "low": 0.764,
          "close": 0.768,
          "volume": 129160.41,
          "close_time": 1768924799999,
          "quote_volume": 99681.0074,
          "trades": 557,
          "taker_buy_base": 64596.4,
          "taker_buy_quote": 49882.77981
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.77,
          "high": 0.772,
          "low": 0.755,
          "close": 0.757,
          "volume": 106414.75,
          "close_time": 1768939199999,
          "quote_volume": 81107.352,
          "trades": 614,
          "taker_buy_base": 49100.88,
          "taker_buy_quote": 37438.765
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.757,
          "high": 0.762,
          "low": 0.746,
          "close": 0.748,
          "volume": 89596.24,
          "close_time": 1768953599999,
          "quote_volume": 67489.64617,
          "trades": 432,
          "taker_buy_base": 38566.83,
          "taker_buy_quote": 29065.26504
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.75,
          "high": 0.772,
          "low": 0.75,
          "close": 0.761,
          "volume": 59652.81,
          "close_time": 1768967999999,
          "quote_volume": 45438.90447,
          "trades": 399,
          "taker_buy_base": 29622.71,
          "taker_buy_quote": 22553.5076
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.763,
          "high": 0.763,
          "low": 0.752,
          "close": 0.761,
          "volume": 81313.88,
          "close_time": 1768982399999,
          "quote_volume": 61715.48081,
          "trades": 298,
          "taker_buy_base": 43893.28,
          "taker_buy_quote": 33316.75014
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.761,
          "high": 0.768,
          "low": 0.746,
          "close": 0.749,
          "volume": 76656.52,
          "close_time": 1768996799999,
          "quote_volume": 57853.58634,
          "trades": 376,
          "taker_buy_base": 36519.94,
          "taker_buy_quote": 27584.40088
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.746,
          "high": 0.761,
          "low": 0.732,
          "close": 0.756,
          "volume": 149623.67,
          "close_time": 1769011199999,
          "quote_volume": 111554.57321,
          "trades": 780,
          "taker_buy_base": 82598.1,
          "taker_buy_quote": 61592.43479
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.755,
          "high": 0.768,
          "low": 0.722,
          "close": 0.767,
          "volume": 150495.33,
          "close_time": 1769025599999,
          "quote_volume": 111348.19807,
          "trades": 1010,
          "taker_buy_base": 73821.53,
          "taker_buy_quote": 54624.427
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.768,
          "high": 0.774,
          "low": 0.753,
          "close": 0.757,
          "volume": 86432.06,
          "close_time": 1769039999999,
          "quote_volume": 66012.42599,
          "trades": 670,
          "taker_buy_base": 34277.66,
          "taker_buy_quote": 26207.00616
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.756,
          "high": 0.781,
          "low": 0.752,
          "close": 0.772,
          "volume": 129920.53,
          "close_time": 1769054399999,
          "quote_volume": 99876.1134,
          "trades": 542,
          "taker_buy_base": 57810.82,
          "taker_buy_quote": 44498.32169
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.772,
          "high": 0.777,
          "low": 0.762,
          "close": 0.765,
          "volume": 83631.82,
          "close_time": 1769068799999,
          "quote_volume": 64345.78257,
          "trades": 417,
          "taker_buy_base": 47959.01,
          "taker_buy_quote": 36894.67134
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.766,
          "high": 0.77,
          "low": 0.756,
          "close": 0.765,
          "volume": 97222.21,
          "close_time": 1769083199999,
          "quote_volume": 74223.11857,
          "trades": 492,
          "taker_buy_base": 51890.0,
          "taker_buy_quote": 39625.83475
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.764,
          "high": 0.897,
          "low": 0.763,
          "close": 0.824,
          "volume": 1466333.43,
          "close_time": 1769097599999,
          "quote_volume": 1251366.42045,
          "trades": 15227,
          "taker_buy_base": 745287.16,
          "taker_buy_quote": 636153.32721
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.824,
          "high": 0.845,
          "low": 0.794,
          "close": 0.808,
          "volume": 352978.44,
          "close_time": 1769111999999,
          "quote_volume": 287749.70943,
          "trades": 2690,
          "taker_buy_base": 177464.93,
          "taker_buy_quote": 144725.37227
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.807,
          "high": 0.828,
          "low": 0.796,
          "close": 0.826,
          "volume": 102689.87,
          "close_time": 1769126399999,
          "quote_volume": 83290.21475,
          "trades": 761,
          "taker_buy_base": 54964.11,
          "taker_buy_quote": 44574.60277
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.821,
          "high": 0.924,
          "low": 0.821,
          "close": 0.856,
          "volume": 966750.84,
          "close_time": 1769140799999,
          "quote_volume": 859561.63695,
          "trades": 5869,
          "taker_buy_base": 512177.99,
          "taker_buy_quote": 455582.15674
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.853,
          "high": 1.013,
          "low": 0.844,
          "close": 0.991,
          "volume": 785321.93,
          "close_time": 1769155199999,
          "quote_volume": 721408.27131,
          "trades": 4171,
          "taker_buy_base": 367156.63,
          "taker_buy_quote": 338471.25991
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.991,
          "high": 1.064,
          "low": 0.924,
          "close": 0.945,
          "volume": 1316664.32,
          "close_time": 1769169599999,
          "quote_volume": 1309910.76243,
          "trades": 10311,
          "taker_buy_base": 626090.54,
          "taker_buy_quote": 622785.65442
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.948,
          "high": 0.992,
          "low": 0.934,
          "close": 0.966,
          "volume": 520872.49,
          "close_time": 1769183999999,
          "quote_volume": 501978.40841,
          "trades": 4246,
          "taker_buy_base": 253417.79,
          "taker_buy_quote": 244258.92444
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.965,
          "high": 1.05,
          "low": 0.945,
          "close": 1.006,
          "volume": 860012.4,
          "close_time": 1769198399999,
          "quote_volume": 863066.92967,
          "trades": 6343,
          "taker_buy_base": 418183.26,
          "taker_buy_quote": 419277.87319
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 1.005,
          "high": 1.045,
          "low": 0.991,
          "close": 1.034,
          "volume": 523197.14,
          "close_time": 1769212799999,
          "quote_volume": 532698.49423,
          "trades": 2926,
          "taker_buy_base": 276994.89,
          "taker_buy_quote": 282510.34237
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.035,
          "high": 1.24,
          "low": 1.026,
          "close": 1.196,
          "volume": 1158702.23,
          "close_time": 1769227199999,
          "quote_volume": 1280305.72165,
          "trades": 7731,
          "taker_buy_base": 563444.0,
          "taker_buy_quote": 623324.47305
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 1.193,
          "high": 1.197,
          "low": 1.092,
          "close": 1.109,
          "volume": 644927.33,
          "close_time": 1769241599999,
          "quote_volume": 731983.82785,
          "trades": 4514,
          "taker_buy_base": 317784.72,
          "taker_buy_quote": 360637.75782
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 1.108,
          "high": 1.18,
          "low": 1.064,
          "close": 1.152,
          "volume": 523518.57,
          "close_time": 1769255999999,
          "quote_volume": 587558.85501,
          "trades": 5018,
          "taker_buy_base": 253593.98,
          "taker_buy_quote": 284831.87479
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 1.154,
          "high": 1.204,
          "low": 1.099,
          "close": 1.134,
          "volume": 559482.3,
          "close_time": 1769270399999,
          "quote_volume": 643269.49951,
          "trades": 4170,
          "taker_buy_base": 265682.24,
          "taker_buy_quote": 305866.20052
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 1.132,
          "high": 1.133,
          "low": 1.076,
          "close": 1.081,
          "volume": 230387.78,
          "close_time": 1769284799999,
          "quote_volume": 253739.39196,
          "trades": 1787,
          "taker_buy_base": 110122.21,
          "taker_buy_quote": 121529.95071
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 1.08,
          "high": 1.188,
          "low": 1.076,
          "close": 1.148,
          "volume": 311669.73,
          "close_time": 1769299199999,
          "quote_volume": 350921.88996,
          "trades": 2077,
          "taker_buy_base": 161899.44,
          "taker_buy_quote": 181986.93062
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 1.147,
          "high": 1.236,
          "low": 0.974,
          "close": 0.979,
          "volume": 1037736.0,
          "close_time": 1769313599999,
          "quote_volume": 1152896.29077,
          "trades": 7798,
          "taker_buy_base": 500260.16,
          "taker_buy_quote": 558240.31038
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.977,
          "high": 1.0,
          "low": 0.945,
          "close": 0.96,
          "volume": 225324.19,
          "close_time": 1769327999999,
          "quote_volume": 218402.8723,
          "trades": 1666,
          "taker_buy_base": 100604.54,
          "taker_buy_quote": 97845.78368
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.961,
          "high": 0.968,
          "low": 0.94,
          "close": 0.947,
          "volume": 186578.67,
          "close_time": 1769342399999,
          "quote_volume": 178281.88413,
          "trades": 1552,
          "taker_buy_base": 69471.02,
          "taker_buy_quote": 66464.94392
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.945,
          "high": 0.98,
          "low": 0.917,
          "close": 0.932,
          "volume": 227379.7,
          "close_time": 1769356799999,
          "quote_volume": 213444.80865,
          "trades": 2032,
          "taker_buy_base": 103670.04,
          "taker_buy_quote": 97317.61661
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.932,
          "high": 0.933,
          "low": 0.908,
          "close": 0.912,
          "volume": 160923.28,
          "close_time": 1769371199999,
          "quote_volume": 148281.48604,
          "trades": 1578,
          "taker_buy_base": 74133.49,
          "taker_buy_quote": 68362.65914
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.91,
          "high": 0.912,
          "low": 0.875,
          "close": 0.892,
          "volume": 238725.88,
          "close_time": 1769385599999,
          "quote_volume": 211492.22036,
          "trades": 1068,
          "taker_buy_base": 146450.64,
          "taker_buy_quote": 129193.34518
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.886,
          "high": 0.994,
          "low": 0.858,
          "close": 0.914,
          "volume": 389024.7,
          "close_time": 1769399999999,
          "quote_volume": 353208.49464,
          "trades": 3130,
          "taker_buy_base": 186357.92,
          "taker_buy_quote": 169259.25656
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.915,
          "high": 0.923,
          "low": 0.88,
          "close": 0.892,
          "volume": 339204.2,
          "close_time": 1769414399999,
          "quote_volume": 305005.88838,
          "trades": 1712,
          "taker_buy_base": 160686.73,
          "taker_buy_quote": 144613.18587
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.891,
          "high": 0.938,
          "low": 0.887,
          "close": 0.918,
          "volume": 144197.66,
          "close_time": 1769428799999,
          "quote_volume": 131394.16363,
          "trades": 906,
          "taker_buy_base": 68414.37,
          "taker_buy_quote": 62376.56717
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.916,
          "high": 0.926,
          "low": 0.893,
          "close": 0.909,
          "volume": 87399.06,
          "close_time": 1769443199999,
          "quote_volume": 79366.19471,
          "trades": 714,
          "taker_buy_base": 44609.7,
          "taker_buy_quote": 40532.86789
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.908,
          "high": 0.935,
          "low": 0.903,
          "close": 0.928,
          "volume": 86549.39,
          "close_time": 1769457599999,
          "quote_volume": 79417.91951,
          "trades": 695,
          "taker_buy_base": 45838.98,
          "taker_buy_quote": 42105.34903
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.927,
          "high": 0.933,
          "low": 0.907,
          "close": 0.912,
          "volume": 95323.11,
          "close_time": 1769471999999,
          "quote_volume": 87571.3651,
          "trades": 706,
          "taker_buy_base": 47220.16,
          "taker_buy_quote": 43376.59198
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.912,
          "high": 0.918,
          "low": 0.886,
          "close": 0.902,
          "volume": 90276.68,
          "close_time": 1769486399999,
          "quote_volume": 81380.4755,
          "trades": 730,
          "taker_buy_base": 41520.5,
          "taker_buy_quote": 37408.36499
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.9,
          "high": 0.915,
          "low": 0.882,
          "close": 0.891,
          "volume": 92992.26,
          "close_time": 1769500799999,
          "quote_volume": 83467.20727,
          "trades": 601,
          "taker_buy_base": 39724.47,
          "taker_buy_quote": 35636.69776
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.892,
          "high": 0.895,
          "low": 0.848,
          "close": 0.856,
          "volume": 152810.04,
          "close_time": 1769515199999,
          "quote_volume": 133281.12728,
          "trades": 939,
          "taker_buy_base": 62837.12,
          "taker_buy_quote": 54746.36328
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.855,
          "high": 0.859,
          "low": 0.83,
          "close": 0.839,
          "volume": 170281.93,
          "close_time": 1769529599999,
          "quote_volume": 143956.67385,
          "trades": 1088,
          "taker_buy_base": 83231.47,
          "taker_buy_quote": 70435.03586
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.839,
          "high": 0.857,
          "low": 0.832,
          "close": 0.843,
          "volume": 132012.1,
          "close_time": 1769543999999,
          "quote_volume": 111427.62055,
          "trades": 922,
          "taker_buy_base": 72664.69,
          "taker_buy_quote": 61334.81459
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.844,
          "high": 0.854,
          "low": 0.842,
          "close": 0.845,
          "volume": 68709.52,
          "close_time": 1769558399999,
          "quote_volume": 58248.05571,
          "trades": 507,
          "taker_buy_base": 38185.81,
          "taker_buy_quote": 32384.23232
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.844,
          "high": 0.854,
          "low": 0.827,
          "close": 0.829,
          "volume": 119150.18,
          "close_time": 1769572799999,
          "quote_volume": 100455.10979,
          "trades": 867,
          "taker_buy_base": 58354.66,
          "taker_buy_quote": 49261.10038
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.828,
          "high": 0.84,
          "low": 0.823,
          "close": 0.833,
          "volume": 101757.88,
          "close_time": 1769587199999,
          "quote_volume": 84511.15502,
          "trades": 725,
          "taker_buy_base": 55302.83,
          "taker_buy_quote": 45962.34992
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.833,
          "high": 0.849,
          "low": 0.822,
          "close": 0.835,
          "volume": 106829.23,
          "close_time": 1769601599999,
          "quote_volume": 89208.47313,
          "trades": 818,
          "taker_buy_base": 56756.1,
          "taker_buy_quote": 47383.58077
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.835,
          "high": 0.885,
          "low": 0.806,
          "close": 0.814,
          "volume": 334391.11,
          "close_time": 1769615999999,
          "quote_volume": 282017.60651,
          "trades": 2568,
          "taker_buy_base": 167982.06,
          "taker_buy_quote": 141704.03196
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.816,
          "high": 0.826,
          "low": 0.808,
          "close": 0.82,
          "volume": 145362.14,
          "close_time": 1769630399999,
          "quote_volume": 118804.85405,
          "trades": 1144,
          "taker_buy_base": 67657.47,
          "taker_buy_quote": 55347.80406
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.819,
          "high": 0.821,
          "low": 0.803,
          "close": 0.809,
          "volume": 86416.09,
          "close_time": 1769644799999,
          "quote_volume": 70146.41621,
          "trades": 675,
          "taker_buy_base": 48569.77,
          "taker_buy_quote": 39413.563
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.807,
          "high": 0.807,
          "low": 0.778,
          "close": 0.785,
          "volume": 189054.11,
          "close_time": 1769659199999,
          "quote_volume": 150081.55111,
          "trades": 960,
          "taker_buy_base": 74525.97,
          "taker_buy_quote": 59134.2611
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.784,
          "high": 0.787,
          "low": 0.775,
          "close": 0.778,
          "volume": 149995.68,
          "close_time": 1769673599999,
          "quote_volume": 117162.31695,
          "trades": 822,
          "taker_buy_base": 64105.29,
          "taker_buy_quote": 50080.2059
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.78,
          "high": 0.783,
          "low": 0.759,
          "close": 0.76,
          "volume": 170157.56,
          "close_time": 1769687999999,
          "quote_volume": 130831.26866,
          "trades": 1151,
          "taker_buy_base": 81813.15,
          "taker_buy_quote": 62964.5613
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.759,
          "high": 0.771,
          "low": 0.726,
          "close": 0.737,
          "volume": 230831.7,
          "close_time": 1769702399999,
          "quote_volume": 173464.36484,
          "trades": 1499,
          "taker_buy_base": 111142.12,
          "taker_buy_quote": 83698.73229
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.735,
          "high": 0.749,
          "low": 0.719,
          "close": 0.729,
          "volume": 214604.57,
          "close_time": 1769716799999,
          "quote_volume": 157382.85802,
          "trades": 1328,
          "taker_buy_base": 118781.13,
          "taker_buy_quote": 87170.17993
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.729,
          "high": 0.74,
          "low": 0.726,
          "close": 0.729,
          "volume": 124125.55,
          "close_time": 1769731199999,
          "quote_volume": 90985.66933,
          "trades": 746,
          "taker_buy_base": 65351.1,
          "taker_buy_quote": 47909.069
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.73,
          "high": 0.782,
          "low": 0.726,
          "close": 0.771,
          "volume": 383578.2,
          "close_time": 1769745599999,
          "quote_volume": 290439.17378,
          "trades": 3082,
          "taker_buy_base": 212397.32,
          "taker_buy_quote": 161026.48139
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.769,
          "high": 0.868,
          "low": 0.765,
          "close": 0.833,
          "volume": 1031753.04,
          "close_time": 1769759999999,
          "quote_volume": 854439.77736,
          "trades": 8326,
          "taker_buy_base": 509427.94,
          "taker_buy_quote": 421216.16952
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.832,
          "high": 0.851,
          "low": 0.803,
          "close": 0.829,
          "volume": 663639.74,
          "close_time": 1769774399999,
          "quote_volume": 545799.70545,
          "trades": 4618,
          "taker_buy_base": 310413.66,
          "taker_buy_quote": 255425.91858
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.828,
          "high": 0.894,
          "low": 0.813,
          "close": 0.824,
          "volume": 994671.56,
          "close_time": 1769788799999,
          "quote_volume": 844699.1767,
          "trades": 7060,
          "taker_buy_base": 488936.7,
          "taker_buy_quote": 415528.29175
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.822,
          "high": 0.856,
          "low": 0.806,
          "close": 0.827,
          "volume": 344018.47,
          "close_time": 1769803199999,
          "quote_volume": 284366.11547,
          "trades": 2247,
          "taker_buy_base": 158277.06,
          "taker_buy_quote": 130876.15226
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.826,
          "high": 0.866,
          "low": 0.812,
          "close": 0.847,
          "volume": 354931.61,
          "close_time": 1769817599999,
          "quote_volume": 297789.05928,
          "trades": 2233,
          "taker_buy_base": 174560.37,
          "taker_buy_quote": 146522.24059
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.846,
          "high": 0.89,
          "low": 0.778,
          "close": 0.788,
          "volume": 686173.58,
          "close_time": 1769831999999,
          "quote_volume": 576990.26422,
          "trades": 4438,
          "taker_buy_base": 339441.35,
          "taker_buy_quote": 286005.27082
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.786,
          "high": 0.79,
          "low": 0.764,
          "close": 0.766,
          "volume": 223070.71,
          "close_time": 1769846399999,
          "quote_volume": 172754.38933,
          "trades": 1449,
          "taker_buy_base": 110293.23,
          "taker_buy_quote": 85409.11909
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.766,
          "high": 0.768,
          "low": 0.744,
          "close": 0.748,
          "volume": 191244.06,
          "close_time": 1769860799999,
          "quote_volume": 143890.58414,
          "trades": 1399,
          "taker_buy_base": 87372.66,
          "taker_buy_quote": 65707.60968
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.747,
          "high": 0.75,
          "low": 0.708,
          "close": 0.725,
          "volume": 343835.22,
          "close_time": 1769875199999,
          "quote_volume": 250621.68348,
          "trades": 2269,
          "taker_buy_base": 172981.24,
          "taker_buy_quote": 126189.37381
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.725,
          "high": 0.751,
          "low": 0.682,
          "close": 0.715,
          "volume": 490683.73,
          "close_time": 1769889599999,
          "quote_volume": 351339.43231,
          "trades": 3712,
          "taker_buy_base": 241209.46,
          "taker_buy_quote": 173108.37972
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.715,
          "high": 0.752,
          "low": 0.7,
          "close": 0.748,
          "volume": 228963.55,
          "close_time": 1769903999999,
          "quote_volume": 164829.57367,
          "trades": 1145,
          "taker_buy_base": 123589.19,
          "taker_buy_quote": 89125.19744
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.746,
          "high": 0.746,
          "low": 0.691,
          "close": 0.705,
          "volume": 317719.85,
          "close_time": 1769918399999,
          "quote_volume": 225659.32122,
          "trades": 1810,
          "taker_buy_base": 126871.92,
          "taker_buy_quote": 90161.25279
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.704,
          "high": 0.71,
          "low": 0.692,
          "close": 0.705,
          "volume": 210539.15,
          "close_time": 1769932799999,
          "quote_volume": 147488.89053,
          "trades": 880,
          "taker_buy_base": 99594.77,
          "taker_buy_quote": 69826.97161
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.705,
          "high": 0.707,
          "low": 0.678,
          "close": 0.682,
          "volume": 200120.54,
          "close_time": 1769947199999,
          "quote_volume": 137562.97608,
          "trades": 1127,
          "taker_buy_base": 74880.69,
          "taker_buy_quote": 51502.05961
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.682,
          "high": 0.693,
          "low": 0.658,
          "close": 0.663,
          "volume": 167992.31,
          "close_time": 1769961599999,
          "quote_volume": 113376.79189,
          "trades": 1087,
          "taker_buy_base": 66504.24,
          "taker_buy_quote": 44827.10606
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.662,
          "high": 0.669,
          "low": 0.649,
          "close": 0.654,
          "volume": 210278.97,
          "close_time": 1769975999999,
          "quote_volume": 138148.11179,
          "trades": 1028,
          "taker_buy_base": 97401.32,
          "taker_buy_quote": 64031.9677
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.654,
          "high": 0.661,
          "low": 0.635,
          "close": 0.646,
          "volume": 106527.0,
          "close_time": 1769990399999,
          "quote_volume": 69413.89632,
          "trades": 511,
          "taker_buy_base": 58828.07,
          "taker_buy_quote": 38351.00078
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.646,
          "high": 0.653,
          "low": 0.616,
          "close": 0.636,
          "volume": 294388.34,
          "close_time": 1770004799999,
          "quote_volume": 187988.51976,
          "trades": 1475,
          "taker_buy_base": 146563.25,
          "taker_buy_quote": 93583.62575
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.636,
          "high": 0.636,
          "low": 0.596,
          "close": 0.616,
          "volume": 298278.19,
          "close_time": 1770019199999,
          "quote_volume": 182357.71401,
          "trades": 1149,
          "taker_buy_base": 109920.92,
          "taker_buy_quote": 67330.48237
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.616,
          "high": 0.632,
          "low": 0.612,
          "close": 0.627,
          "volume": 125137.26,
          "close_time": 1770033599999,
          "quote_volume": 78017.08363,
          "trades": 712,
          "taker_buy_base": 60666.48,
          "taker_buy_quote": 37830.91903
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.627,
          "high": 0.635,
          "low": 0.614,
          "close": 0.632,
          "volume": 153057.07,
          "close_time": 1770047999999,
          "quote_volume": 95606.09136,
          "trades": 731,
          "taker_buy_base": 75370.63,
          "taker_buy_quote": 47116.98733
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.634,
          "high": 0.648,
          "low": 0.632,
          "close": 0.643,
          "volume": 131618.43,
          "close_time": 1770062399999,
          "quote_volume": 84352.82881,
          "trades": 511,
          "taker_buy_base": 60158.09,
          "taker_buy_quote": 38534.6125
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.641,
          "high": 0.654,
          "low": 0.64,
          "close": 0.65,
          "volume": 76379.81,
          "close_time": 1770076799999,
          "quote_volume": 49405.35116,
          "trades": 334,
          "taker_buy_base": 45126.23,
          "taker_buy_quote": 29163.54957
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.651,
          "high": 0.651,
          "low": 0.615,
          "close": 0.628,
          "volume": 188108.76,
          "close_time": 1770091199999,
          "quote_volume": 119181.10995,
          "trades": 831,
          "taker_buy_base": 71873.73,
          "taker_buy_quote": 45479.73322
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.628,
          "high": 0.63,
          "low": 0.616,
          "close": 0.623,
          "volume": 83661.25,
          "close_time": 1770105599999,
          "quote_volume": 52177.61269,
          "trades": 373,
          "taker_buy_base": 39771.2,
          "taker_buy_quote": 24826.37586
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.606,
          "close": 0.616,
          "volume": 77506.27,
          "close_time": 1770119999999,
          "quote_volume": 47641.77334,
          "trades": 414,
          "taker_buy_base": 44128.33,
          "taker_buy_quote": 27135.06106
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.615,
          "high": 0.62,
          "low": 0.604,
          "close": 0.616,
          "volume": 87671.05,
          "close_time": 1770134399999,
          "quote_volume": 53657.6569,
          "trades": 598,
          "taker_buy_base": 44281.18,
          "taker_buy_quote": 27094.73572
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.579,
          "close": 0.602,
          "volume": 229268.21,
          "close_time": 1770148799999,
          "quote_volume": 137089.05158,
          "trades": 888,
          "taker_buy_base": 93718.07,
          "taker_buy_quote": 56017.10749
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.601,
          "high": 0.619,
          "low": 0.594,
          "close": 0.596,
          "volume": 95285.03,
          "close_time": 1770163199999,
          "quote_volume": 57942.77258,
          "trades": 441,
          "taker_buy_base": 47906.0,
          "taker_buy_quote": 29200.4077
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.596,
          "high": 0.627,
          "low": 0.589,
          "close": 0.619,
          "volume": 180357.55,
          "close_time": 1770177599999,
          "quote_volume": 109345.65789,
          "trades": 1117,
          "taker_buy_base": 99607.74,
          "taker_buy_quote": 60578.88821
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.619,
          "high": 0.663,
          "low": 0.612,
          "close": 0.652,
          "volume": 458908.13,
          "close_time": 1770191999999,
          "quote_volume": 293115.26956,
          "trades": 2703,
          "taker_buy_base": 238028.05,
          "taker_buy_quote": 151836.75301
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.651,
          "high": 0.657,
          "low": 0.605,
          "close": 0.608,
          "volume": 349684.37,
          "close_time": 1770206399999,
          "quote_volume": 217849.5542,
          "trades": 1943,
          "taker_buy_base": 143791.04,
          "taker_buy_quote": 89718.93237
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.608,
          "high": 0.616,
          "low": 0.589,
          "close": 0.6,
          "volume": 203780.7,
          "close_time": 1770220799999,
          "quote_volume": 122449.41653,
          "trades": 1638,
          "taker_buy_base": 94238.81,
          "taker_buy_quote": 56623.21518
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.599,
          "high": 0.617,
          "low": 0.59,
          "close": 0.616,
          "volume": 250821.73,
          "close_time": 1770235199999,
          "quote_volume": 150646.95823,
          "trades": 1504,
          "taker_buy_base": 130837.65,
          "taker_buy_quote": 78602.71287
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.615,
          "high": 0.63,
          "low": 0.601,
          "close": 0.612,
          "volume": 195513.36,
          "close_time": 1770249599999,
          "quote_volume": 120102.48622,
          "trades": 980,
          "taker_buy_base": 91383.42,
          "taker_buy_quote": 56147.90224
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.591,
          "close": 0.591,
          "volume": 244959.79,
          "close_time": 1770263999999,
          "quote_volume": 147693.79132,
          "trades": 1355,
          "taker_buy_base": 112067.96,
          "taker_buy_quote": 67612.32409
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.591,
          "high": 0.596,
          "low": 0.576,
          "close": 0.579,
          "volume": 274123.19,
          "close_time": 1770278399999,
          "quote_volume": 160641.72427,
          "trades": 1234,
          "taker_buy_base": 132828.38,
          "taker_buy_quote": 77889.93797
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.58,
          "high": 0.584,
          "low": 0.549,
          "close": 0.556,
          "volume": 231028.5,
          "close_time": 1770292799999,
          "quote_volume": 131484.85564,
          "trades": 1234,
          "taker_buy_base": 103920.4,
          "taker_buy_quote": 59308.99683
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.557,
          "high": 0.562,
          "low": 0.513,
          "close": 0.525,
          "volume": 305289.25,
          "close_time": 1770307199999,
          "quote_volume": 166884.87306,
          "trades": 2071,
          "taker_buy_base": 149107.35,
          "taker_buy_quote": 81595.72319
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.526,
          "high": 0.533,
          "low": 0.499,
          "close": 0.499,
          "volume": 307056.32,
          "close_time": 1770321599999,
          "quote_volume": 158354.17384,
          "trades": 2632,
          "taker_buy_base": 136539.19,
          "taker_buy_quote": 70463.78996
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.502,
          "high": 0.508,
          "low": 0.475,
          "close": 0.491,
          "volume": 280284.39,
          "close_time": 1770335999999,
          "quote_volume": 136817.91199,
          "trades": 2961,
          "taker_buy_base": 163599.16,
          "taker_buy_quote": 79764.88191
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.493,
          "high": 0.504,
          "low": 0.444,
          "close": 0.485,
          "volume": 188652.74,
          "close_time": 1770350399999,
          "quote_volume": 89945.44412,
          "trades": 2046,
          "taker_buy_base": 88662.58,
          "taker_buy_quote": 42409.94792
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.485,
          "high": 0.51,
          "low": 0.485,
          "close": 0.504,
          "volume": 146552.27,
          "close_time": 1770364799999,
          "quote_volume": 72899.12298,
          "trades": 1062,
          "taker_buy_base": 80869.65,
          "taker_buy_quote": 40158.47223
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.503,
          "high": 0.527,
          "low": 0.496,
          "close": 0.525,
          "volume": 179305.72,
          "close_time": 1770379199999,
          "quote_volume": 91406.57372,
          "trades": 1057,
          "taker_buy_base": 75935.76,
          "taker_buy_quote": 38731.661
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.524,
          "high": 0.537,
          "low": 0.514,
          "close": 0.534,
          "volume": 162788.73,
          "close_time": 1770393599999,
          "quote_volume": 85369.20301,
          "trades": 919,
          "taker_buy_base": 76216.71,
          "taker_buy_quote": 40069.48804
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.533,
          "high": 0.551,
          "low": 0.526,
          "close": 0.529,
          "volume": 158640.81,
          "close_time": 1770407999999,
          "quote_volume": 85421.82664,
          "trades": 655,
          "taker_buy_base": 86565.72,
          "taker_buy_quote": 46608.63702
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.529,
          "high": 0.535,
          "low": 0.518,
          "close": 0.532,
          "volume": 105499.58,
          "close_time": 1770422399999,
          "quote_volume": 55430.90573,
          "trades": 469,
          "taker_buy_base": 67915.07,
          "taker_buy_quote": 35695.3593
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.529,
          "high": 0.627,
          "low": 0.52,
          "close": 0.544,
          "volume": 1148713.49,
          "close_time": 1770436799999,
          "quote_volume": 658076.04256,
          "trades": 5710,
          "taker_buy_base": 602335.93,
          "taker_buy_quote": 345178.68722
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.543,
          "high": 0.549,
          "low": 0.518,
          "close": 0.521,
          "volume": 189285.62,
          "close_time": 1770451199999,
          "quote_volume": 101485.50397,
          "trades": 926,
          "taker_buy_base": 79737.0,
          "taker_buy_quote": 42655.57628
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.521,
          "high": 0.527,
          "low": 0.514,
          "close": 0.522,
          "volume": 220354.92,
          "close_time": 1770465599999,
          "quote_volume": 114623.5829,
          "trades": 918,
          "taker_buy_base": 95707.7,
          "taker_buy_quote": 49808.75053
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.522,
          "high": 0.536,
          "low": 0.519,
          "close": 0.528,
          "volume": 140145.16,
          "close_time": 1770479999999,
          "quote_volume": 73575.82073,
          "trades": 796,
          "taker_buy_base": 65808.04,
          "taker_buy_quote": 34550.84606
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.527,
          "high": 0.534,
          "low": 0.521,
          "close": 0.524,
          "volume": 185052.37,
          "close_time": 1770494399999,
          "quote_volume": 97680.21159,
          "trades": 1300,
          "taker_buy_base": 86807.02,
          "taker_buy_quote": 45858.97767
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.524,
          "high": 0.567,
          "low": 0.523,
          "close": 0.557,
          "volume": 414486.67,
          "close_time": 1770508799999,
          "quote_volume": 228184.18393,
          "trades": 2795,
          "taker_buy_base": 207385.47,
          "taker_buy_quote": 114213.15995
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.556,
          "high": 0.556,
          "low": 0.535,
          "close": 0.541,
          "volume": 259366.01,
          "close_time": 1770523199999,
          "quote_volume": 141667.02198,
          "trades": 1076,
          "taker_buy_base": 127701.33,
          "taker_buy_quote": 69709.48155
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.541,
          "high": 0.547,
          "low": 0.533,
          "close": 0.537,
          "volume": 140969.85,
          "close_time": 1770537599999,
          "quote_volume": 75991.081,
          "trades": 727,
          "taker_buy_base": 69034.53,
          "taker_buy_quote": 37278.03258
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.537,
          "high": 0.556,
          "low": 0.537,
          "close": 0.547,
          "volume": 202693.76,
          "close_time": 1770551999999,
          "quote_volume": 110857.07329,
          "trades": 1199,
          "taker_buy_base": 93263.6,
          "taker_buy_quote": 51023.894
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.547,
          "high": 0.55,
          "low": 0.536,
          "close": 0.538,
          "volume": 67216.87,
          "close_time": 1770566399999,
          "quote_volume": 36476.92033,
          "trades": 708,
          "taker_buy_base": 30149.71,
          "taker_buy_quote": 16374.52228
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.539,
          "high": 0.557,
          "low": 0.531,
          "close": 0.553,
          "volume": 63509.25,
          "close_time": 1770580799999,
          "quote_volume": 34646.25336,
          "trades": 645,
          "taker_buy_base": 41050.07,
          "taker_buy_quote": 22457.64069
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.552,
          "high": 0.552,
          "low": 0.536,
          "close": 0.543,
          "volume": 69017.92,
          "close_time": 1770595199999,
          "quote_volume": 37438.36163,
          "trades": 328,
          "taker_buy_base": 32509.82,
          "taker_buy_quote": 17665.11598
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.542,
          "high": 0.561,
          "low": 0.532,
          "close": 0.556,
          "volume": 133693.81,
          "close_time": 1770609599999,
          "quote_volume": 73470.8144,
          "trades": 1122,
          "taker_buy_base": 70889.33,
          "taker_buy_quote": 39031.45204
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.555,
          "high": 0.56,
          "low": 0.541,
          "close": 0.541,
          "volume": 44628.37,
          "close_time": 1770623999999,
          "quote_volume": 24528.27804,
          "trades": 632,
          "taker_buy_base": 23821.5,
          "taker_buy_quote": 13110.24892
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.541,
          "high": 0.542,
          "low": 0.519,
          "close": 0.529,
          "volume": 141540.51,
          "close_time": 1770638399999,
          "quote_volume": 74947.05144,
          "trades": 1138,
          "taker_buy_base": 70743.67,
          "taker_buy_quote": 37490.56604
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.529,
          "high": 0.538,
          "low": 0.524,
          "close": 0.536,
          "volume": 105442.51,
          "close_time": 1770652799999,
          "quote_volume": 56126.48427,
          "trades": 771,
          "taker_buy_base": 46098.47,
          "taker_buy_quote": 24539.11938
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.536,
          "high": 0.549,
          "low": 0.535,
          "close": 0.545,
          "volume": 98687.29,
          "close_time": 1770667199999,
          "quote_volume": 53583.57244,
          "trades": 545,
          "taker_buy_base": 46613.63,
          "taker_buy_quote": 25308.31256
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.545,
          "high": 0.549,
          "low": 0.536,
          "close": 0.545,
          "volume": 123153.74,
          "close_time": 1770681599999,
          "quote_volume": 66937.72117,
          "trades": 489,
          "taker_buy_base": 76209.96,
          "taker_buy_quote": 41457.80601
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.543,
          "high": 0.546,
          "low": 0.528,
          "close": 0.533,
          "volume": 70193.21,
          "close_time": 1770695999999,
          "quote_volume": 37877.04457,
          "trades": 481,
          "taker_buy_base": 25500.85,
          "taker_buy_quote": 13726.96856
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.533,
          "high": 0.542,
          "low": 0.527,
          "close": 0.528,
          "volume": 113760.61,
          "close_time": 1770710399999,
          "quote_volume": 60683.85015,
          "trades": 497,
          "taker_buy_base": 48676.26,
          "taker_buy_quote": 25989.18509
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.529,
          "high": 0.535,
          "low": 0.525,
          "close": 0.527,
          "volume": 114218.93,
          "close_time": 1770724799999,
          "quote_volume": 60416.87989,
          "trades": 510,
          "taker_buy_base": 61150.3,
          "taker_buy_quote": 32337.17075
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.529,
          "high": 0.539,
          "low": 0.526,
          "close": 0.528,
          "volume": 89332.12,
          "close_time": 1770739199999,
          "quote_volume": 47476.75659,
          "trades": 661,
          "taker_buy_base": 46445.8,
          "taker_buy_quote": 24663.49374
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.527,
          "high": 0.534,
          "low": 0.513,
          "close": 0.519,
          "volume": 234456.84,
          "close_time": 1770753599999,
          "quote_volume": 123137.71271,
          "trades": 801,
          "taker_buy_base": 102925.49,
          "taker_buy_quote": 54078.10521
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.519,
          "high": 0.535,
          "low": 0.518,
          "close": 0.533,
          "volume": 112975.87,
          "close_time": 1770767999999,
          "quote_volume": 59386.79653,
          "trades": 358,
          "taker_buy_base": 52814.53,
          "taker_buy_quote": 27770.18303
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.534,
          "high": 0.546,
          "low": 0.529,
          "close": 0.542,
          "volume": 187619.3,
          "close_time": 1770782399999,
          "quote_volume": 101218.89849,
          "trades": 805,
          "taker_buy_base": 91221.88,
          "taker_buy_quote": 49224.31197
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.542,
          "high": 0.543,
          "low": 0.513,
          "close": 0.515,
          "volume": 146341.8,
          "close_time": 1770796799999,
          "quote_volume": 77304.23791,
          "trades": 754,
          "taker_buy_base": 74816.05,
          "taker_buy_quote": 39532.52435
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.514,
          "high": 0.522,
          "low": 0.508,
          "close": 0.521,
          "volume": 148842.45,
          "close_time": 1770811199999,
          "quote_volume": 76475.24357,
          "trades": 630,
          "taker_buy_base": 67481.13,
          "taker_buy_quote": 34666.18693
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.521,
          "high": 0.535,
          "low": 0.512,
          "close": 0.524,
          "volume": 256708.15,
          "close_time": 1770825599999,
          "quote_volume": 134465.04036,
          "trades": 881,
          "taker_buy_base": 124854.53,
          "taker_buy_quote": 65448.17037
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.523,
          "high": 0.542,
          "low": 0.522,
          "close": 0.53,
          "volume": 149929.04,
          "close_time": 1770839999999,
          "quote_volume": 79840.40427,
          "trades": 447,
          "taker_buy_base": 74066.26,
          "taker_buy_quote": 39423.6663
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.531,
          "high": 0.569,
          "low": 0.529,
          "close": 0.564,
          "volume": 210218.36,
          "close_time": 1770854399999,
          "quote_volume": 115720.40979,
          "trades": 621,
          "taker_buy_base": 100044.19,
          "taker_buy_quote": 54816.14021
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.566,
          "high": 0.661,
          "low": 0.55,
          "close": 0.629,
          "volume": 1434265.18,
          "close_time": 1770868799999,
          "quote_volume": 868024.2286,
          "trades": 9596,
          "taker_buy_base": 750592.23,
          "taker_buy_quote": 455217.45507
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.628,
          "high": 0.849,
          "low": 0.619,
          "close": 0.74,
          "volume": 3269515.36,
          "close_time": 1770883199999,
          "quote_volume": 2454994.4036,
          "trades": 30260,
          "taker_buy_base": 1615340.56,
          "taker_buy_quote": 1210667.55323
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.742,
          "high": 0.742,
          "low": 0.655,
          "close": 0.658,
          "volume": 1728275.61,
          "close_time": 1770897599999,
          "quote_volume": 1191865.66668,
          "trades": 17579,
          "taker_buy_base": 846446.3,
          "taker_buy_quote": 584992.13725
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.657,
          "high": 0.673,
          "low": 0.625,
          "close": 0.656,
          "volume": 902323.99,
          "close_time": 1770911999999,
          "quote_volume": 586966.48005,
          "trades": 8354,
          "taker_buy_base": 400526.54,
          "taker_buy_quote": 260418.36002
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.656,
          "high": 0.662,
          "low": 0.638,
          "close": 0.642,
          "volume": 477305.81,
          "close_time": 1770926399999,
          "quote_volume": 308941.57527,
          "trades": 2504,
          "taker_buy_base": 234661.9,
          "taker_buy_quote": 151862.31461
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.643,
          "high": 0.697,
          "low": 0.632,
          "close": 0.656,
          "volume": 913266.71,
          "close_time": 1770940799999,
          "quote_volume": 600810.66858,
          "trades": 4033,
          "taker_buy_base": 489207.29,
          "taker_buy_quote": 321566.39194
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.655,
          "high": 0.661,
          "low": 0.594,
          "close": 0.597,
          "volume": 557711.66,
          "close_time": 1770955199999,
          "quote_volume": 343357.07978,
          "trades": 3191,
          "taker_buy_base": 231111.47,
          "taker_buy_quote": 142037.73762
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.596,
          "high": 0.598,
          "low": 0.588,
          "close": 0.595,
          "volume": 266866.01,
          "close_time": 1770969599999,
          "quote_volume": 158234.82647,
          "trades": 967,
          "taker_buy_base": 102262.46,
          "taker_buy_quote": 60654.06624
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.596,
          "high": 0.605,
          "low": 0.592,
          "close": 0.602,
          "volume": 175683.91,
          "close_time": 1770983999999,
          "quote_volume": 105428.9311,
          "trades": 569,
          "taker_buy_base": 82398.77,
          "taker_buy_quote": 49464.76538
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.603,
          "high": 0.627,
          "low": 0.597,
          "close": 0.619,
          "volume": 232255.21,
          "close_time": 1770998399999,
          "quote_volume": 142174.95152,
          "trades": 741,
          "taker_buy_base": 109687.56,
          "taker_buy_quote": 67028.38549
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.62,
          "high": 0.647,
          "low": 0.619,
          "close": 0.631,
          "volume": 315545.37,
          "close_time": 1771012799999,
          "quote_volume": 200040.94825,
          "trades": 1018,
          "taker_buy_base": 139308.95,
          "taker_buy_quote": 88244.14589
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.633,
          "high": 0.644,
          "low": 0.621,
          "close": 0.627,
          "volume": 247898.81,
          "close_time": 1771027199999,
          "quote_volume": 156169.1565,
          "trades": 625,
          "taker_buy_base": 113003.52,
          "taker_buy_quote": 71257.1455
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.629,
          "high": 0.635,
          "low": 0.616,
          "close": 0.622,
          "volume": 197377.2,
          "close_time": 1771041599999,
          "quote_volume": 122707.61495,
          "trades": 588,
          "taker_buy_base": 66336.5,
          "taker_buy_quote": 41303.70754
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.622,
          "high": 0.641,
          "low": 0.61,
          "close": 0.612,
          "volume": 186821.2,
          "close_time": 1771055999999,
          "quote_volume": 116786.30433,
          "trades": 614,
          "taker_buy_base": 92692.29,
          "taker_buy_quote": 58080.7204
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.613,
          "high": 0.632,
          "low": 0.613,
          "close": 0.63,
          "volume": 149709.32,
          "close_time": 1771070399999,
          "quote_volume": 93295.08593,
          "trades": 526,
          "taker_buy_base": 62844.46,
          "taker_buy_quote": 39140.6969
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.63,
          "high": 0.637,
          "low": 0.623,
          "close": 0.626,
          "volume": 98635.12,
          "close_time": 1771084799999,
          "quote_volume": 61895.24025,
          "trades": 435,
          "taker_buy_base": 52445.65,
          "taker_buy_quote": 32910.91063
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.626,
          "high": 0.632,
          "low": 0.623,
          "close": 0.629,
          "volume": 104138.59,
          "close_time": 1771099199999,
          "quote_volume": 65441.00864,
          "trades": 361,
          "taker_buy_base": 52947.45,
          "taker_buy_quote": 33289.05928
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.629,
          "high": 0.636,
          "low": 0.626,
          "close": 0.633,
          "volume": 120845.08,
          "close_time": 1771113599999,
          "quote_volume": 76170.42681,
          "trades": 441,
          "taker_buy_base": 70537.58,
          "taker_buy_quote": 44434.43051
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.63,
          "high": 0.642,
          "low": 0.619,
          "close": 0.635,
          "volume": 152585.96,
          "close_time": 1771127999999,
          "quote_volume": 95853.41091,
          "trades": 528,
          "taker_buy_base": 68661.59,
          "taker_buy_quote": 43143.38568
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.635,
          "high": 0.726,
          "low": 0.633,
          "close": 0.695,
          "volume": 481624.71,
          "close_time": 1771142399999,
          "quote_volume": 326097.7821,
          "trades": 2656,
          "taker_buy_base": 248049.19,
          "taker_buy_quote": 167335.2435
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.695,
          "high": 0.736,
          "low": 0.668,
          "close": 0.674,
          "volume": 485809.04,
          "close_time": 1771156799999,
          "quote_volume": 337024.45082,
          "trades": 2471,
          "taker_buy_base": 213071.97,
          "taker_buy_quote": 149246.10938
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.674,
          "high": 0.682,
          "low": 0.654,
          "close": 0.661,
          "volume": 143733.8,
          "close_time": 1771171199999,
          "quote_volume": 95411.3869,
          "trades": 959,
          "taker_buy_base": 58397.75,
          "taker_buy_quote": 38851.69278
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.66,
          "high": 0.66,
          "low": 0.633,
          "close": 0.639,
          "volume": 175238.58,
          "close_time": 1771185599999,
          "quote_volume": 113220.02651,
          "trades": 759,
          "taker_buy_base": 75193.25,
          "taker_buy_quote": 48511.23261
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.638,
          "high": 0.663,
          "low": 0.635,
          "close": 0.663,
          "volume": 129734.64,
          "close_time": 1771199999999,
          "quote_volume": 84481.86764,
          "trades": 567,
          "taker_buy_base": 73849.31,
          "taker_buy_quote": 48104.2174
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.657,
          "high": 0.683,
          "low": 0.637,
          "close": 0.647,
          "volume": 336769.66,
          "close_time": 1771214399999,
          "quote_volume": 219697.65688,
          "trades": 1457,
          "taker_buy_base": 184806.28,
          "taker_buy_quote": 120864.24493
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.649,
          "high": 0.653,
          "low": 0.624,
          "close": 0.625,
          "volume": 223899.77,
          "close_time": 1771228799999,
          "quote_volume": 142428.6041,
          "trades": 666,
          "taker_buy_base": 94682.14,
          "taker_buy_quote": 60342.41226
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.625,
          "high": 0.643,
          "low": 0.625,
          "close": 0.636,
          "volume": 178758.44,
          "close_time": 1771243199999,
          "quote_volume": 113439.42383,
          "trades": 669,
          "taker_buy_base": 84123.21,
          "taker_buy_quote": 53340.45657
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.636,
          "high": 0.645,
          "low": 0.628,
          "close": 0.631,
          "volume": 219974.77,
          "close_time": 1771257599999,
          "quote_volume": 139862.60992,
          "trades": 643,
          "taker_buy_base": 104055.67,
          "taker_buy_quote": 66179.80115
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.632,
          "high": 0.655,
          "low": 0.631,
          "close": 0.646,
          "volume": 231468.7,
          "close_time": 1771271999999,
          "quote_volume": 148922.24638,
          "trades": 764,
          "taker_buy_base": 104972.48,
          "taker_buy_quote": 67555.26013
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.646,
          "high": 0.653,
          "low": 0.644,
          "close": 0.65,
          "volume": 118800.35,
          "close_time": 1771286399999,
          "quote_volume": 77011.32887,
          "trades": 401,
          "taker_buy_base": 69539.72,
          "taker_buy_quote": 45075.9108
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.652,
          "high": 0.652,
          "low": 0.636,
          "close": 0.637,
          "volume": 89119.78,
          "close_time": 1771300799999,
          "quote_volume": 57021.76551,
          "trades": 359,
          "taker_buy_base": 36115.16,
          "taker_buy_quote": 23073.55026
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.637,
          "high": 0.651,
          "low": 0.636,
          "close": 0.645,
          "volume": 162887.57,
          "close_time": 1771315199999,
          "quote_volume": 104859.78268,
          "trades": 469,
          "taker_buy_base": 72688.7,
          "taker_buy_quote": 46782.76685
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.645,
          "high": 0.701,
          "low": 0.643,
          "close": 0.687,
          "volume": 578164.29,
          "close_time": 1771329599999,
          "quote_volume": 386985.80754,
          "trades": 2087,
          "taker_buy_base": 336033.74,
          "taker_buy_quote": 225109.22233
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.686,
          "high": 0.708,
          "low": 0.655,
          "close": 0.678,
          "volume": 472730.02,
          "close_time": 1771343999999,
          "quote_volume": 316897.21671,
          "trades": 1630,
          "taker_buy_base": 215819.34,
          "taker_buy_quote": 145149.6833
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.676,
          "high": 0.693,
          "low": 0.669,
          "close": 0.677,
          "volume": 283887.38,
          "close_time": 1771358399999,
          "quote_volume": 193332.4447,
          "trades": 1048,
          "taker_buy_base": 141641.1,
          "taker_buy_quote": 96464.38065
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.677,
          "high": 0.686,
          "low": 0.67,
          "close": 0.682,
          "volume": 111861.27,
          "close_time": 1771372799999,
          "quote_volume": 75654.32481,
          "trades": 442,
          "taker_buy_base": 55309.5,
          "taker_buy_quote": 37368.40381
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.681,
          "high": 0.682,
          "low": 0.652,
          "close": 0.657,
          "volume": 170467.75,
          "close_time": 1771387199999,
          "quote_volume": 112451.59884,
          "trades": 665,
          "taker_buy_base": 65722.52,
          "taker_buy_quote": 43287.37316
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.656,
          "high": 0.664,
          "low": 0.652,
          "close": 0.657,
          "volume": 174310.85,
          "close_time": 1771401599999,
          "quote_volume": 114437.64723,
          "trades": 507,
          "taker_buy_base": 69483.47,
          "taker_buy_quote": 45635.26575
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.657,
          "high": 0.668,
          "low": 0.653,
          "close": 0.657,
          "volume": 126811.8,
          "close_time": 1771415999999,
          "quote_volume": 83918.24138,
          "trades": 536,
          "taker_buy_base": 67970.45,
          "taker_buy_quote": 45060.83797
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.658,
          "high": 0.66,
          "low": 0.645,
          "close": 0.651,
          "volume": 138615.05,
          "close_time": 1771430399999,
          "quote_volume": 90388.37919,
          "trades": 508,
          "taker_buy_base": 53270.49,
          "taker_buy_quote": 34728.27607
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.651,
          "high": 0.651,
          "low": 0.625,
          "close": 0.626,
          "volume": 97556.05,
          "close_time": 1771444799999,
          "quote_volume": 62164.55877,
          "trades": 413,
          "taker_buy_base": 42796.47,
          "taker_buy_quote": 27241.67782
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.627,
          "high": 0.631,
          "low": 0.622,
          "close": 0.63,
          "volume": 55134.82,
          "close_time": 1771459199999,
          "quote_volume": 34584.26731,
          "trades": 256,
          "taker_buy_base": 26790.34,
          "taker_buy_quote": 16816.53565
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.629,
          "high": 0.631,
          "low": 0.607,
          "close": 0.618,
          "volume": 110356.59,
          "close_time": 1771473599999,
          "quote_volume": 68165.13523,
          "trades": 440,
          "taker_buy_base": 38786.76,
          "taker_buy_quote": 23973.54344
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.619,
          "high": 0.623,
          "low": 0.617,
          "close": 0.617,
          "volume": 55005.05,
          "close_time": 1771487999999,
          "quote_volume": 34078.73854,
          "trades": 290,
          "taker_buy_base": 23025.97,
          "taker_buy_quote": 14270.77063
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.617,
          "high": 0.618,
          "low": 0.609,
          "close": 0.61,
          "volume": 77033.09,
          "close_time": 1771502399999,
          "quote_volume": 47145.06298,
          "trades": 291,
          "taker_buy_base": 24142.63,
          "taker_buy_quote": 14769.69789
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.611,
          "high": 0.613,
          "low": 0.591,
          "close": 0.595,
          "volume": 223955.41,
          "close_time": 1771516799999,
          "quote_volume": 133857.80832,
          "trades": 792,
          "taker_buy_base": 90771.99,
          "taker_buy_quote": 54247.93107
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.595,
          "high": 0.603,
          "low": 0.59,
          "close": 0.599,
          "volume": 115533.18,
          "close_time": 1771531199999,
          "quote_volume": 69008.85306,
          "trades": 443,
          "taker_buy_base": 66015.2,
          "taker_buy_quote": 39443.76713
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.598,
          "high": 0.618,
          "low": 0.598,
          "close": 0.616,
          "volume": 97750.03,
          "close_time": 1771545599999,
          "quote_volume": 59266.01319,
          "trades": 293,
          "taker_buy_base": 51680.46,
          "taker_buy_quote": 31320.55241
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.616,
          "high": 0.664,
          "low": 0.615,
          "close": 0.65,
          "volume": 429752.59,
          "close_time": 1771559999999,
          "quote_volume": 275771.09987,
          "trades": 1866,
          "taker_buy_base": 241971.15,
          "taker_buy_quote": 155054.12527
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.65,
          "high": 0.706,
          "low": 0.643,
          "close": 0.651,
          "volume": 728275.39,
          "close_time": 1771574399999,
          "quote_volume": 493489.8728,
          "trades": 2966,
          "taker_buy_base": 368720.09,
          "taker_buy_quote": 251177.37497
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.651,
          "high": 0.665,
          "low": 0.646,
          "close": 0.652,
          "volume": 173512.57,
          "close_time": 1771588799999,
          "quote_volume": 113543.0915,
          "trades": 713,
          "taker_buy_base": 88867.59,
          "taker_buy_quote": 58175.79032
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.652,
          "high": 0.672,
          "low": 0.642,
          "close": 0.655,
          "volume": 285105.48,
          "close_time": 1771603199999,
          "quote_volume": 186366.86213,
          "trades": 1187,
          "taker_buy_base": 140614.95,
          "taker_buy_quote": 92030.75026
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.655,
          "high": 0.667,
          "low": 0.648,
          "close": 0.655,
          "volume": 315415.1,
          "close_time": 1771617599999,
          "quote_volume": 206905.08229,
          "trades": 1130,
          "taker_buy_base": 176732.91,
          "taker_buy_quote": 115989.68951
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.655,
          "high": 0.671,
          "low": 0.652,
          "close": 0.655,
          "volume": 184258.05,
          "close_time": 1771631999999,
          "quote_volume": 121365.36347,
          "trades": 856,
          "taker_buy_base": 113644.12,
          "taker_buy_quote": 74860.55496
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.655,
          "high": 0.752,
          "low": 0.65,
          "close": 0.738,
          "volume": 708758.91,
          "close_time": 1771646399999,
          "quote_volume": 498042.93477,
          "trades": 3321,
          "taker_buy_base": 412591.24,
          "taker_buy_quote": 290214.30098
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.736,
          "high": 0.736,
          "low": 0.691,
          "close": 0.708,
          "volume": 310651.08,
          "close_time": 1771660799999,
          "quote_volume": 219918.89731,
          "trades": 1206,
          "taker_buy_base": 140530.65,
          "taker_buy_quote": 99532.8636
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.708,
          "high": 0.712,
          "low": 0.679,
          "close": 0.687,
          "volume": 272348.48,
          "close_time": 1771675199999,
          "quote_volume": 189041.7789,
          "trades": 996,
          "taker_buy_base": 107141.75,
          "taker_buy_quote": 74382.8918
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.687,
          "high": 0.688,
          "low": 0.674,
          "close": 0.68,
          "volume": 149649.39,
          "close_time": 1771689599999,
          "quote_volume": 101881.04423,
          "trades": 601,
          "taker_buy_base": 68767.88,
          "taker_buy_quote": 46833.50162
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.679,
          "high": 0.69,
          "low": 0.676,
          "close": 0.685,
          "volume": 118481.11,
          "close_time": 1771703999999,
          "quote_volume": 81207.6884,
          "trades": 726,
          "taker_buy_base": 61597.65,
          "taker_buy_quote": 42246.21895
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.684,
          "high": 0.698,
          "low": 0.684,
          "close": 0.689,
          "volume": 126426.89,
          "close_time": 1771718399999,
          "quote_volume": 87284.39031,
          "trades": 626,
          "taker_buy_base": 60847.94,
          "taker_buy_quote": 42036.7511
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.685,
          "high": 0.685,
          "low": 0.657,
          "close": 0.661,
          "volume": 145907.1,
          "close_time": 1771732799999,
          "quote_volume": 97183.25304,
          "trades": 631,
          "taker_buy_base": 63911.43,
          "taker_buy_quote": 42535.73361
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.661,
          "high": 0.662,
          "low": 0.651,
          "close": 0.655,
          "volume": 111774.84,
          "close_time": 1771747199999,
          "quote_volume": 73178.6861,
          "trades": 532,
          "taker_buy_base": 48846.63,
          "taker_buy_quote": 31972.13738
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.654,
          "high": 0.655,
          "low": 0.64,
          "close": 0.644,
          "volume": 171069.98,
          "close_time": 1771761599999,
          "quote_volume": 110538.46894,
          "trades": 684,
          "taker_buy_base": 67542.4,
          "taker_buy_quote": 43683.26297
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.644,
          "high": 0.644,
          "low": 0.626,
          "close": 0.634,
          "volume": 448006.81,
          "close_time": 1771775999999,
          "quote_volume": 285232.65507,
          "trades": 1112,
          "taker_buy_base": 196197.45,
          "taker_buy_quote": 124894.32633
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.634,
          "high": 0.638,
          "low": 0.629,
          "close": 0.634,
          "volume": 103116.44,
          "close_time": 1771790399999,
          "quote_volume": 65366.47236,
          "trades": 412,
          "taker_buy_base": 57512.79,
          "taker_buy_quote": 36447.14595
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.635,
          "high": 0.645,
          "low": 0.634,
          "close": 0.644,
          "volume": 121981.94,
          "close_time": 1771804799999,
          "quote_volume": 77974.41583,
          "trades": 415,
          "taker_buy_base": 64113.9,
          "taker_buy_quote": 40983.66141
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.643,
          "high": 0.653,
          "low": 0.602,
          "close": 0.613,
          "volume": 288696.18,
          "close_time": 1771819199999,
          "quote_volume": 179003.00545,
          "trades": 1244,
          "taker_buy_base": 123209.62,
          "taker_buy_quote": 76271.7805
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.613,
          "high": 0.643,
          "low": 0.607,
          "close": 0.642,
          "volume": 235800.96,
          "close_time": 1771833599999,
          "quote_volume": 146667.59213,
          "trades": 735,
          "taker_buy_base": 121452.68,
          "taker_buy_quote": 75558.69437
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.641,
          "high": 0.672,
          "low": 0.641,
          "close": 0.652,
          "volume": 445416.43,
          "close_time": 1771847999999,
          "quote_volume": 292982.47398,
          "trades": 1380,
          "taker_buy_base": 221309.75,
          "taker_buy_quote": 145684.66622
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.652,
          "high": 0.654,
          "low": 0.631,
          "close": 0.636,
          "volume": 296102.32,
          "close_time": 1771862399999,
          "quote_volume": 190120.19823,
          "trades": 1020,
          "taker_buy_base": 144200.62,
          "taker_buy_quote": 92595.26015
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.636,
          "high": 0.641,
          "low": 0.617,
          "close": 0.618,
          "volume": 237579.87,
          "close_time": 1771876799999,
          "quote_volume": 148929.54578,
          "trades": 902,
          "taker_buy_base": 118224.85,
          "taker_buy_quote": 74089.73831
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.618,
          "high": 0.63,
          "low": 0.612,
          "close": 0.626,
          "volume": 158568.96,
          "close_time": 1771891199999,
          "quote_volume": 98142.8224,
          "trades": 550,
          "taker_buy_base": 86828.88,
          "taker_buy_quote": 53746.27345
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.626,
          "high": 0.632,
          "low": 0.611,
          "close": 0.614,
          "volume": 157321.28,
          "close_time": 1771905599999,
          "quote_volume": 97940.62223,
          "trades": 698,
          "taker_buy_base": 63836.2,
          "taker_buy_quote": 39819.03338
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.616,
          "high": 0.627,
          "low": 0.61,
          "close": 0.624,
          "volume": 252474.56,
          "close_time": 1771919999999,
          "quote_volume": 156085.81082,
          "trades": 718,
          "taker_buy_base": 111524.51,
          "taker_buy_quote": 68990.27876
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.622,
          "high": 0.626,
          "low": 0.615,
          "close": 0.616,
          "volume": 205214.87,
          "close_time": 1771934399999,
          "quote_volume": 127271.40615,
          "trades": 650,
          "taker_buy_base": 109274.19,
          "taker_buy_quote": 67747.43016
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.616,
          "high": 0.645,
          "low": 0.613,
          "close": 0.639,
          "volume": 272386.4,
          "close_time": 1771948799999,
          "quote_volume": 170837.85112,
          "trades": 973,
          "taker_buy_base": 131489.3,
          "taker_buy_quote": 82339.60866
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.641,
          "high": 0.644,
          "low": 0.631,
          "close": 0.637,
          "volume": 258156.77,
          "close_time": 1771963199999,
          "quote_volume": 164641.75229,
          "trades": 972,
          "taker_buy_base": 127670.74,
          "taker_buy_quote": 81418.99253
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.637,
          "high": 0.653,
          "low": 0.628,
          "close": 0.648,
          "volume": 256937.37,
          "close_time": 1771977599999,
          "quote_volume": 164786.6307,
          "trades": 805,
          "taker_buy_base": 127411.14,
          "taker_buy_quote": 81752.99411
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.646,
          "high": 0.667,
          "low": 0.644,
          "close": 0.652,
          "volume": 339652.82,
          "close_time": 1771991999999,
          "quote_volume": 222532.03032,
          "trades": 1124,
          "taker_buy_base": 170514.22,
          "taker_buy_quote": 111795.54664
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.652,
          "high": 0.657,
          "low": 0.644,
          "close": 0.652,
          "volume": 265766.2,
          "close_time": 1772006399999,
          "quote_volume": 172762.55348,
          "trades": 818,
          "taker_buy_base": 129912.61,
          "taker_buy_quote": 84445.39307
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.651,
          "high": 0.662,
          "low": 0.646,
          "close": 0.66,
          "volume": 231003.5,
          "close_time": 1772020799999,
          "quote_volume": 150797.11022,
          "trades": 757,
          "taker_buy_base": 120930.53,
          "taker_buy_quote": 78964.57317
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.658,
          "high": 0.662,
          "low": 0.647,
          "close": 0.656,
          "volume": 349504.92,
          "close_time": 1772035199999,
          "quote_volume": 229051.03346,
          "trades": 1319,
          "taker_buy_base": 158644.11,
          "taker_buy_quote": 104012.93109
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.656,
          "high": 0.674,
          "low": 0.655,
          "close": 0.663,
          "volume": 410136.32,
          "close_time": 1772049599999,
          "quote_volume": 271649.25102,
          "trades": 1449,
          "taker_buy_base": 208788.18,
          "taker_buy_quote": 138253.35171
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.663,
          "high": 0.678,
          "low": 0.651,
          "close": 0.662,
          "volume": 321501.33,
          "close_time": 1772063999999,
          "quote_volume": 213199.81177,
          "trades": 904,
          "taker_buy_base": 140705.17,
          "taker_buy_quote": 93319.23448
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.661,
          "high": 0.672,
          "low": 0.654,
          "close": 0.656,
          "volume": 273953.4,
          "close_time": 1772078399999,
          "quote_volume": 181073.03338,
          "trades": 939,
          "taker_buy_base": 136786.89,
          "taker_buy_quote": 90453.85079
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.656,
          "high": 0.659,
          "low": 0.643,
          "close": 0.649,
          "volume": 363388.85,
          "close_time": 1772092799999,
          "quote_volume": 236053.3297,
          "trades": 1107,
          "taker_buy_base": 169713.8,
          "taker_buy_quote": 110252.56078
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.651,
          "high": 0.661,
          "low": 0.649,
          "close": 0.655,
          "volume": 291127.27,
          "close_time": 1772107199999,
          "quote_volume": 190672.56517,
          "trades": 1068,
          "taker_buy_base": 147560.84,
          "taker_buy_quote": 96644.66463
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.655,
          "high": 0.663,
          "low": 0.648,
          "close": 0.654,
          "volume": 312803.89,
          "close_time": 1772121599999,
          "quote_volume": 204986.38012,
          "trades": 1222,
          "taker_buy_base": 136972.17,
          "taker_buy_quote": 89763.04
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.655,
          "high": 0.663,
          "low": 0.632,
          "close": 0.657,
          "volume": 413801.48,
          "close_time": 1772135999999,
          "quote_volume": 268516.06822,
          "trades": 1220,
          "taker_buy_base": 196789.19,
          "taker_buy_quote": 127712.6143
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.655,
          "high": 0.662,
          "low": 0.651,
          "close": 0.653,
          "volume": 231885.45,
          "close_time": 1772150399999,
          "quote_volume": 151849.83113,
          "trades": 557,
          "taker_buy_base": 97158.04,
          "taker_buy_quote": 63641.35911
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.652,
          "high": 0.68,
          "low": 0.649,
          "close": 0.676,
          "volume": 568618.06,
          "close_time": 1772164799999,
          "quote_volume": 377335.35079,
          "trades": 1439,
          "taker_buy_base": 289288.27,
          "taker_buy_quote": 191857.1441
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.675,
          "high": 0.689,
          "low": 0.66,
          "close": 0.665,
          "volume": 349677.47,
          "close_time": 1772179199999,
          "quote_volume": 235461.0688,
          "trades": 1010,
          "taker_buy_base": 158145.84,
          "taker_buy_quote": 106516.09122
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.665,
          "high": 0.668,
          "low": 0.643,
          "close": 0.645,
          "volume": 343977.88,
          "close_time": 1772193599999,
          "quote_volume": 226530.20816,
          "trades": 1091,
          "taker_buy_base": 152397.98,
          "taker_buy_quote": 100440.40107
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.646,
          "high": 0.646,
          "low": 0.635,
          "close": 0.637,
          "volume": 410425.75,
          "close_time": 1772207999999,
          "quote_volume": 262793.081,
          "trades": 1198,
          "taker_buy_base": 189063.49,
          "taker_buy_quote": 121075.05006
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.638,
          "high": 0.641,
          "low": 0.623,
          "close": 0.626,
          "volume": 285610.49,
          "close_time": 1772222399999,
          "quote_volume": 180350.7319,
          "trades": 928,
          "taker_buy_base": 140029.29,
          "taker_buy_quote": 88390.7708
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.625,
          "high": 0.642,
          "low": 0.622,
          "close": 0.636,
          "volume": 244220.43,
          "close_time": 1772236799999,
          "quote_volume": 153413.66655,
          "trades": 777,
          "taker_buy_base": 134383.11,
          "taker_buy_quote": 84439.67986
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.635,
          "high": 0.635,
          "low": 0.623,
          "close": 0.628,
          "volume": 185625.65,
          "close_time": 1772251199999,
          "quote_volume": 116706.76597,
          "trades": 606,
          "taker_buy_base": 87035.01,
          "taker_buy_quote": 54717.09221
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.628,
          "high": 0.67,
          "low": 0.604,
          "close": 0.611,
          "volume": 579558.4,
          "close_time": 1772265599999,
          "quote_volume": 367115.26226,
          "trades": 2503,
          "taker_buy_base": 317818.03,
          "taker_buy_quote": 202005.56812
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.586,
          "close": 0.593,
          "volume": 459916.16,
          "close_time": 1772279999999,
          "quote_volume": 274362.92548,
          "trades": 1431,
          "taker_buy_base": 212777.81,
          "taker_buy_quote": 126991.26029
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.595,
          "high": 0.622,
          "low": 0.592,
          "close": 0.615,
          "volume": 263210.26,
          "close_time": 1772294399999,
          "quote_volume": 159180.82268,
          "trades": 985,
          "taker_buy_base": 130954.71,
          "taker_buy_quote": 79151.23354
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.615,
          "high": 0.639,
          "low": 0.613,
          "close": 0.635,
          "volume": 250685.01,
          "close_time": 1772308799999,
          "quote_volume": 156917.03925,
          "trades": 840,
          "taker_buy_base": 111059.81,
          "taker_buy_quote": 69434.44084
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.635,
          "high": 0.656,
          "low": 0.633,
          "close": 0.656,
          "volume": 426454.05,
          "close_time": 1772323199999,
          "quote_volume": 274883.03101,
          "trades": 1206,
          "taker_buy_base": 227235.38,
          "taker_buy_quote": 146491.73797
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.656,
          "high": 0.669,
          "low": 0.641,
          "close": 0.653,
          "volume": 435862.51,
          "close_time": 1772337599999,
          "quote_volume": 285020.87552,
          "trades": 1388,
          "taker_buy_base": 205330.21,
          "taker_buy_quote": 134317.55306
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.653,
          "high": 0.653,
          "low": 0.642,
          "close": 0.651,
          "volume": 211255.72,
          "close_time": 1772351999999,
          "quote_volume": 136835.97729,
          "trades": 704,
          "taker_buy_base": 98424.99,
          "taker_buy_quote": 63761.29983
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.652,
          "high": 0.658,
          "low": 0.643,
          "close": 0.646,
          "volume": 263403.1,
          "close_time": 1772366399999,
          "quote_volume": 170842.28905,
          "trades": 872,
          "taker_buy_base": 116493.07,
          "taker_buy_quote": 75590.17552
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.647,
          "high": 0.649,
          "low": 0.631,
          "close": 0.636,
          "volume": 291635.43,
          "close_time": 1772380799999,
          "quote_volume": 186857.8292,
          "trades": 887,
          "taker_buy_base": 140049.55,
          "taker_buy_quote": 89643.472
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.636,
          "high": 0.639,
          "low": 0.622,
          "close": 0.622,
          "volume": 271986.54,
          "close_time": 1772395199999,
          "quote_volume": 170811.29224,
          "trades": 850,
          "taker_buy_base": 129235.49,
          "taker_buy_quote": 81173.28569
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.623,
          "high": 0.628,
          "low": 0.612,
          "close": 0.622,
          "volume": 342492.09,
          "close_time": 1772409599999,
          "quote_volume": 211696.24743,
          "trades": 962,
          "taker_buy_base": 186534.41,
          "taker_buy_quote": 115313.65094
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.621,
          "high": 0.627,
          "low": 0.615,
          "close": 0.62,
          "volume": 235278.39,
          "close_time": 1772423999999,
          "quote_volume": 145925.95118,
          "trades": 781,
          "taker_buy_base": 112088.74,
          "taker_buy_quote": 69544.00641
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.62,
          "high": 0.624,
          "low": 0.608,
          "close": 0.616,
          "volume": 218318.84,
          "close_time": 1772438399999,
          "quote_volume": 134748.83149,
          "trades": 696,
          "taker_buy_base": 116615.21,
          "taker_buy_quote": 71967.79372
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.606,
          "close": 0.613,
          "volume": 266965.68,
          "close_time": 1772452799999,
          "quote_volume": 163518.1623,
          "trades": 811,
          "taker_buy_base": 132819.41,
          "taker_buy_quote": 81328.49611
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.613,
          "high": 0.634,
          "low": 0.606,
          "close": 0.629,
          "volume": 286939.17,
          "close_time": 1772467199999,
          "quote_volume": 177060.55243,
          "trades": 986,
          "taker_buy_base": 153194.68,
          "taker_buy_quote": 94412.14421
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.629,
          "high": 0.638,
          "low": 0.626,
          "close": 0.634,
          "volume": 312617.91,
          "close_time": 1772481599999,
          "quote_volume": 197320.65484,
          "trades": 1093,
          "taker_buy_base": 156959.59,
          "taker_buy_quote": 99098.3123
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.634,
          "high": 0.636,
          "low": 0.618,
          "close": 0.623,
          "volume": 263923.11,
          "close_time": 1772495999999,
          "quote_volume": 165976.82064,
          "trades": 713,
          "taker_buy_base": 121525.81,
          "taker_buy_quote": 76404.9707
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.623,
          "high": 0.628,
          "low": 0.617,
          "close": 0.627,
          "volume": 348114.95,
          "close_time": 1772510399999,
          "quote_volume": 216375.14994,
          "trades": 906,
          "taker_buy_base": 171574.75,
          "taker_buy_quote": 106630.50903
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.627,
          "high": 0.634,
          "low": 0.622,
          "close": 0.631,
          "volume": 263601.79,
          "close_time": 1772524799999,
          "quote_volume": 165541.2294,
          "trades": 718,
          "taker_buy_base": 123367.08,
          "taker_buy_quote": 77480.19919
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.632,
          "high": 0.633,
          "low": 0.609,
          "close": 0.613,
          "volume": 325072.15,
          "close_time": 1772539199999,
          "quote_volume": 200550.80105,
          "trades": 827,
          "taker_buy_base": 158833.68,
          "taker_buy_quote": 97959.15645
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.614,
          "high": 0.623,
          "low": 0.605,
          "close": 0.618,
          "volume": 295197.43,
          "close_time": 1772553599999,
          "quote_volume": 181381.45624,
          "trades": 926,
          "taker_buy_base": 157890.85,
          "taker_buy_quote": 97005.18519
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.617,
          "high": 0.628,
          "low": 0.614,
          "close": 0.616,
          "volume": 399916.3,
          "close_time": 1772567999999,
          "quote_volume": 248230.39933,
          "trades": 1213,
          "taker_buy_base": 204809.77,
          "taker_buy_quote": 127207.9414
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.616,
          "high": 0.621,
          "low": 0.609,
          "close": 0.615,
          "volume": 174272.75,
          "close_time": 1772582399999,
          "quote_volume": 107025.96517,
          "trades": 408,
          "taker_buy_base": 86388.84,
          "taker_buy_quote": 53096.64126
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.615,
          "high": 0.615,
          "low": 0.599,
          "close": 0.602,
          "volume": 296213.23,
          "close_time": 1772596799999,
          "quote_volume": 180276.6429,
          "trades": 850,
          "taker_buy_base": 141603.89,
          "taker_buy_quote": 86190.08952
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.603,
          "high": 0.614,
          "low": 0.6,
          "close": 0.612,
          "volume": 222855.64,
          "close_time": 1772611199999,
          "quote_volume": 135318.80872,
          "trades": 620,
          "taker_buy_base": 107357.36,
          "taker_buy_quote": 65200.57578
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.613,
          "high": 0.627,
          "low": 0.609,
          "close": 0.622,
          "volume": 353602.94,
          "close_time": 1772625599999,
          "quote_volume": 219043.29702,
          "trades": 940,
          "taker_buy_base": 165509.76,
          "taker_buy_quote": 102579.26639
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.621,
          "high": 0.637,
          "low": 0.614,
          "close": 0.636,
          "volume": 357954.89,
          "close_time": 1772639999999,
          "quote_volume": 223247.9283,
          "trades": 1032,
          "taker_buy_base": 168275.55,
          "taker_buy_quote": 104895.86128
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.636,
          "high": 0.638,
          "low": 0.621,
          "close": 0.627,
          "volume": 232119.41,
          "close_time": 1772654399999,
          "quote_volume": 145593.58805,
          "trades": 802,
          "taker_buy_base": 93880.79,
          "taker_buy_quote": 58919.01865
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.627,
          "high": 0.627,
          "low": 0.612,
          "close": 0.617,
          "volume": 84428.47,
          "close_time": 1772668799999,
          "quote_volume": 52197.39845,
          "trades": 290,
          "taker_buy_base": 40954.91,
          "taker_buy_quote": 25325.21096
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.616,
          "high": 0.616,
          "low": 0.605,
          "close": 0.61,
          "volume": 146375.51,
          "close_time": 1772683199999,
          "quote_volume": 89357.84415,
          "trades": 447,
          "taker_buy_base": 70021.31,
          "taker_buy_quote": 42767.51147
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.609,
          "high": 0.615,
          "low": 0.605,
          "close": 0.608,
          "volume": 168298.32,
          "close_time": 1772697599999,
          "quote_volume": 102690.98831,
          "trades": 671,
          "taker_buy_base": 78462.49,
          "taker_buy_quote": 47886.83283
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.609,
          "high": 0.621,
          "low": 0.609,
          "close": 0.616,
          "volume": 162069.72,
          "close_time": 1772711999999,
          "quote_volume": 100025.0968,
          "trades": 527,
          "taker_buy_base": 68408.95,
          "taker_buy_quote": 42207.43913
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.616,
          "high": 0.618,
          "low": 0.609,
          "close": 0.612,
          "volume": 186417.11,
          "close_time": 1772726399999,
          "quote_volume": 114320.77086,
          "trades": 677,
          "taker_buy_base": 89082.65,
          "taker_buy_quote": 54633.1766
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.612,
          "high": 0.622,
          "low": 0.605,
          "close": 0.62,
          "volume": 205219.09,
          "close_time": 1772740799999,
          "quote_volume": 125565.54252,
          "trades": 571,
          "taker_buy_base": 97578.97,
          "taker_buy_quote": 59672.17397
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.621,
          "high": 0.622,
          "low": 0.615,
          "close": 0.619,
          "volume": 199082.48,
          "close_time": 1772755199999,
          "quote_volume": 123251.03866,
          "trades": 561,
          "taker_buy_base": 98229.74,
          "taker_buy_quote": 60799.26102
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.619,
          "high": 0.622,
          "low": 0.614,
          "close": 0.62,
          "volume": 182288.96,
          "close_time": 1772769599999,
          "quote_volume": 112676.44591,
          "trades": 467,
          "taker_buy_base": 83465.77,
          "taker_buy_quote": 51593.93712
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.62,
          "high": 0.625,
          "low": 0.613,
          "close": 0.623,
          "volume": 192112.74,
          "close_time": 1772783999999,
          "quote_volume": 119009.70801,
          "trades": 500,
          "taker_buy_base": 92615.73,
          "taker_buy_quote": 57374.08851
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.624,
          "high": 0.627,
          "low": 0.614,
          "close": 0.616,
          "volume": 262991.2,
          "close_time": 1772798399999,
          "quote_volume": 163145.41367,
          "trades": 644,
          "taker_buy_base": 125307.06,
          "taker_buy_quote": 77680.03378
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.615,
          "high": 0.618,
          "low": 0.601,
          "close": 0.604,
          "volume": 327414.2,
          "close_time": 1772812799999,
          "quote_volume": 199393.24533,
          "trades": 1062,
          "taker_buy_base": 153592.03,
          "taker_buy_quote": 93498.92423
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.604,
          "high": 0.613,
          "low": 0.599,
          "close": 0.61,
          "volume": 204338.53,
          "close_time": 1772827199999,
          "quote_volume": 123586.53869,
          "trades": 512,
          "taker_buy_base": 101147.18,
          "taker_buy_quote": 61166.97064
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.61,
          "high": 0.615,
          "low": 0.606,
          "close": 0.613,
          "volume": 92177.65,
          "close_time": 1772841599999,
          "quote_volume": 56282.7557,
          "trades": 251,
          "taker_buy_base": 41613.12,
          "taker_buy_quote": 25416.08717
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.613,
          "high": 0.613,
          "low": 0.598,
          "close": 0.606,
          "volume": 82213.86,
          "close_time": 1772855999999,
          "quote_volume": 49686.93374,
          "trades": 274,
          "taker_buy_base": 38953.38,
          "taker_buy_quote": 23546.41301
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.605,
          "high": 0.611,
          "low": 0.601,
          "close": 0.606,
          "volume": 102619.12,
          "close_time": 1772870399999,
          "quote_volume": 62139.89874,
          "trades": 274,
          "taker_buy_base": 58534.78,
          "taker_buy_quote": 35432.08237
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.606,
          "high": 0.611,
          "low": 0.604,
          "close": 0.606,
          "volume": 124687.65,
          "close_time": 1772884799999,
          "quote_volume": 75743.42562,
          "trades": 306,
          "taker_buy_base": 54595.44,
          "taker_buy_quote": 33159.84033
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.605,
          "high": 0.606,
          "low": 0.597,
          "close": 0.597,
          "volume": 134110.36,
          "close_time": 1772899199999,
          "quote_volume": 80626.46106,
          "trades": 383,
          "taker_buy_base": 68521.54,
          "taker_buy_quote": 41196.75103
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.598,
          "high": 0.605,
          "low": 0.595,
          "close": 0.6,
          "volume": 134466.35,
          "close_time": 1772913599999,
          "quote_volume": 80735.07712,
          "trades": 327,
          "taker_buy_base": 71778.49,
          "taker_buy_quote": 43080.61748
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.601,
          "high": 0.603,
          "low": 0.591,
          "close": 0.596,
          "volume": 114895.29,
          "close_time": 1772927999999,
          "quote_volume": 68816.24033,
          "trades": 516,
          "taker_buy_base": 55200.85,
          "taker_buy_quote": 33032.14489
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.56,
          "close": 0.567,
          "volume": 255307.37,
          "close_time": 1772942399999,
          "quote_volume": 148090.9216,
          "trades": 813,
          "taker_buy_base": 121935.05,
          "taker_buy_quote": 70770.55462
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.568,
          "high": 0.575,
          "low": 0.561,
          "close": 0.573,
          "volume": 165439.52,
          "close_time": 1772956799999,
          "quote_volume": 94075.26238,
          "trades": 406,
          "taker_buy_base": 78722.09,
          "taker_buy_quote": 44763.04035
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.573,
          "high": 0.573,
          "low": 0.561,
          "close": 0.565,
          "volume": 209198.21,
          "close_time": 1772971199999,
          "quote_volume": 119005.05842,
          "trades": 529,
          "taker_buy_base": 100129.7,
          "taker_buy_quote": 56956.50531
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.565,
          "high": 0.571,
          "low": 0.557,
          "close": 0.559,
          "volume": 222824.09,
          "close_time": 1772985599999,
          "quote_volume": 125693.25283,
          "trades": 683,
          "taker_buy_base": 114437.44,
          "taker_buy_quote": 64529.6304
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.558,
          "high": 0.57,
          "low": 0.552,
          "close": 0.568,
          "volume": 197709.84,
          "close_time": 1772999999999,
          "quote_volume": 110460.85946,
          "trades": 562,
          "taker_buy_base": 98087.8,
          "taker_buy_quote": 54872.00661
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.568,
          "high": 0.569,
          "low": 0.544,
          "close": 0.553,
          "volume": 270691.65,
          "close_time": 1773014399999,
          "quote_volume": 151053.12732,
          "trades": 704,
          "taker_buy_base": 128904.77,
          "taker_buy_quote": 71926.43616
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.552,
          "high": 0.569,
          "low": 0.541,
          "close": 0.569,
          "volume": 390951.01,
          "close_time": 1773028799999,
          "quote_volume": 216831.62557,
          "trades": 1141,
          "taker_buy_base": 210627.87,
          "taker_buy_quote": 116819.25632
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.571,
          "high": 0.577,
          "low": 0.558,
          "close": 0.561,
          "volume": 279934.05,
          "close_time": 1773043199999,
          "quote_volume": 159101.69187,
          "trades": 733,
          "taker_buy_base": 124558.49,
          "taker_buy_quote": 70770.12907
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.562,
          "high": 0.567,
          "low": 0.56,
          "close": 0.567,
          "volume": 303308.19,
          "close_time": 1773057599999,
          "quote_volume": 170935.4636,
          "trades": 677,
          "taker_buy_base": 139026.32,
          "taker_buy_quote": 78348.64543
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.568,
          "high": 0.578,
          "low": 0.568,
          "close": 0.573,
          "volume": 301552.19,
          "close_time": 1773071999999,
          "quote_volume": 172634.05097,
          "trades": 900,
          "taker_buy_base": 141536.86,
          "taker_buy_quote": 81015.65843
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.573,
          "high": 0.576,
          "low": 0.567,
          "close": 0.569,
          "volume": 205286.62,
          "close_time": 1773086399999,
          "quote_volume": 117125.30348,
          "trades": 592,
          "taker_buy_base": 101346.25,
          "taker_buy_quote": 57799.77363
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.568,
          "high": 0.572,
          "low": 0.564,
          "close": 0.565,
          "volume": 93534.49,
          "close_time": 1773100799999,
          "quote_volume": 53120.93357,
          "trades": 300,
          "taker_buy_base": 49583.16,
          "taker_buy_quote": 28164.82287
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.565,
          "high": 0.569,
          "low": 0.562,
          "close": 0.563,
          "volume": 206593.22,
          "close_time": 1773115199999,
          "quote_volume": 116865.03715,
          "trades": 488,
          "taker_buy_base": 97468.63,
          "taker_buy_quote": 55136.18221
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.564,
          "high": 0.571,
          "low": 0.564,
          "close": 0.568,
          "volume": 149059.92,
          "close_time": 1773129599999,
          "quote_volume": 84675.51596,
          "trades": 358,
          "taker_buy_base": 79266.69,
          "taker_buy_quote": 45027.73769
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.568,
          "high": 0.572,
          "low": 0.567,
          "close": 0.57,
          "volume": 185879.43,
          "close_time": 1773143999999,
          "quote_volume": 105825.86293,
          "trades": 552,
          "taker_buy_base": 114474.26,
          "taker_buy_quote": 65156.67033
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.57,
          "high": 0.58,
          "low": 0.564,
          "close": 0.574,
          "volume": 271831.29,
          "close_time": 1773158399999,
          "quote_volume": 155270.63391,
          "trades": 839,
          "taker_buy_base": 130728.0,
          "taker_buy_quote": 74740.50607
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.575,
          "high": 0.579,
          "low": 0.569,
          "close": 0.572,
          "volume": 262929.12,
          "close_time": 1773172799999,
          "quote_volume": 150697.0637,
          "trades": 748,
          "taker_buy_base": 95675.64,
          "taker_buy_quote": 54900.98742
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.572,
          "high": 0.577,
          "low": 0.568,
          "close": 0.574,
          "volume": 234688.46,
          "close_time": 1773187199999,
          "quote_volume": 134467.72182,
          "trades": 593,
          "taker_buy_base": 113507.89,
          "taker_buy_quote": 65012.49462
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.573,
          "high": 0.574,
          "low": 0.561,
          "close": 0.562,
          "volume": 252309.3,
          "close_time": 1773201599999,
          "quote_volume": 143731.7446,
          "trades": 536,
          "taker_buy_base": 122051.8,
          "taker_buy_quote": 69505.36349
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.561,
          "high": 0.564,
          "low": 0.557,
          "close": 0.56,
          "volume": 178875.95,
          "close_time": 1773215999999,
          "quote_volume": 100476.28089,
          "trades": 411,
          "taker_buy_base": 89040.45,
          "taker_buy_quote": 50004.50098
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.56,
          "high": 0.56,
          "low": 0.554,
          "close": 0.555,
          "volume": 250016.66,
          "close_time": 1773230399999,
          "quote_volume": 139028.42519,
          "trades": 425,
          "taker_buy_base": 158141.7,
          "taker_buy_quote": 87883.39685
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.555,
          "high": 0.565,
          "low": 0.553,
          "close": 0.563,
          "volume": 262634.43,
          "close_time": 1773244799999,
          "quote_volume": 147005.52548,
          "trades": 810,
          "taker_buy_base": 133342.94,
          "taker_buy_quote": 74602.66967
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.563,
          "high": 0.574,
          "low": 0.562,
          "close": 0.571,
          "volume": 287973.79,
          "close_time": 1773259199999,
          "quote_volume": 163684.10257,
          "trades": 777,
          "taker_buy_base": 145275.99,
          "taker_buy_quote": 82540.84839
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.571,
          "high": 0.595,
          "low": 0.57,
          "close": 0.581,
          "volume": 240025.27,
          "close_time": 1773273599999,
          "quote_volume": 138693.55558,
          "trades": 664,
          "taker_buy_base": 122511.44,
          "taker_buy_quote": 70741.6732
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.582,
          "high": 0.59,
          "low": 0.573,
          "close": 0.578,
          "volume": 277211.84,
          "close_time": 1773287999999,
          "quote_volume": 161017.25675,
          "trades": 752,
          "taker_buy_base": 127512.14,
          "taker_buy_quote": 74074.204
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.579,
          "high": 0.58,
          "low": 0.57,
          "close": 0.574,
          "volume": 217032.27,
          "close_time": 1773302399999,
          "quote_volume": 124598.1084,
          "trades": 489,
          "taker_buy_base": 95388.15,
          "taker_buy_quote": 54798.92203
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.573,
          "high": 0.583,
          "low": 0.573,
          "close": 0.582,
          "volume": 160282.19,
          "close_time": 1773316799999,
          "quote_volume": 92945.11268,
          "trades": 458,
          "taker_buy_base": 76164.8,
          "taker_buy_quote": 44174.36171
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.583,
          "high": 0.589,
          "low": 0.574,
          "close": 0.579,
          "volume": 330743.44,
          "close_time": 1773331199999,
          "quote_volume": 192237.88138,
          "trades": 996,
          "taker_buy_base": 153898.64,
          "taker_buy_quote": 89448.51013
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.579,
          "high": 0.587,
          "low": 0.577,
          "close": 0.584,
          "volume": 196947.99,
          "close_time": 1773345599999,
          "quote_volume": 114409.80875,
          "trades": 539,
          "taker_buy_base": 101393.38,
          "taker_buy_quote": 58888.17318
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.584,
          "high": 0.592,
          "low": 0.58,
          "close": 0.589,
          "volume": 153478.01,
          "close_time": 1773359999999,
          "quote_volume": 89886.90541,
          "trades": 422,
          "taker_buy_base": 82887.22,
          "taker_buy_quote": 48531.55229
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.589,
          "high": 0.594,
          "low": 0.585,
          "close": 0.593,
          "volume": 238278.92,
          "close_time": 1773374399999,
          "quote_volume": 140443.14114,
          "trades": 700,
          "taker_buy_base": 113042.12,
          "taker_buy_quote": 66609.43599
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.593,
          "high": 0.604,
          "low": 0.591,
          "close": 0.594,
          "volume": 311390.1,
          "close_time": 1773388799999,
          "quote_volume": 185491.46993,
          "trades": 800,
          "taker_buy_base": 146346.58,
          "taker_buy_quote": 87200.15602
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.594,
          "high": 0.601,
          "low": 0.59,
          "close": 0.592,
          "volume": 156922.92,
          "close_time": 1773403199999,
          "quote_volume": 93053.93029,
          "trades": 410,
          "taker_buy_base": 70575.19,
          "taker_buy_quote": 41845.24162
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.592,
          "high": 0.601,
          "low": 0.587,
          "close": 0.591,
          "volume": 267472.57,
          "close_time": 1773417599999,
          "quote_volume": 159326.70972,
          "trades": 683,
          "taker_buy_base": 147857.36,
          "taker_buy_quote": 88065.85103
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.591,
          "high": 0.595,
          "low": 0.583,
          "close": 0.584,
          "volume": 156356.96,
          "close_time": 1773431999999,
          "quote_volume": 91948.73224,
          "trades": 453,
          "taker_buy_base": 72843.87,
          "taker_buy_quote": 42837.86533
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.584,
          "high": 0.589,
          "low": 0.581,
          "close": 0.588,
          "volume": 111360.19,
          "close_time": 1773446399999,
          "quote_volume": 65196.81319,
          "trades": 275,
          "taker_buy_base": 64020.24,
          "taker_buy_quote": 37475.69283
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.587,
          "high": 0.598,
          "low": 0.578,
          "close": 0.585,
          "volume": 259615.31,
          "close_time": 1773460799999,
          "quote_volume": 151927.72667,
          "trades": 616,
          "taker_buy_base": 120237.05,
          "taker_buy_quote": 70361.20355
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.585,
          "high": 0.588,
          "low": 0.575,
          "close": 0.577,
          "volume": 215668.0,
          "close_time": 1773475199999,
          "quote_volume": 125388.06596,
          "trades": 477,
          "taker_buy_base": 113115.21,
          "taker_buy_quote": 65777.74558
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.576,
          "high": 0.583,
          "low": 0.576,
          "close": 0.583,
          "volume": 99469.91,
          "close_time": 1773489599999,
          "quote_volume": 57613.43562,
          "trades": 230,
          "taker_buy_base": 50539.57,
          "taker_buy_quote": 29272.50721
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.582,
          "high": 0.586,
          "low": 0.581,
          "close": 0.583,
          "volume": 98175.6,
          "close_time": 1773503999999,
          "quote_volume": 57306.99444,
          "trades": 264,
          "taker_buy_base": 50268.8,
          "taker_buy_quote": 29341.90312
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.583,
          "high": 0.588,
          "low": 0.58,
          "close": 0.58,
          "volume": 83752.38,
          "close_time": 1773518399999,
          "quote_volume": 48925.77418,
          "trades": 206,
          "taker_buy_base": 39135.8,
          "taker_buy_quote": 22861.61509
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.579,
          "high": 0.581,
          "low": 0.578,
          "close": 0.58,
          "volume": 67230.16,
          "close_time": 1773532799999,
          "quote_volume": 38916.97026,
          "trades": 152,
          "taker_buy_base": 27772.94,
          "taker_buy_quote": 16077.54746
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.58,
          "high": 0.58,
          "low": 0.572,
          "close": 0.574,
          "volume": 163157.02,
          "close_time": 1773547199999,
          "quote_volume": 93958.18436,
          "trades": 406,
          "taker_buy_base": 80527.28,
          "taker_buy_quote": 46355.4163
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.575,
          "high": 0.577,
          "low": 0.572,
          "close": 0.576,
          "volume": 99303.44,
          "close_time": 1773561599999,
          "quote_volume": 57065.885,
          "trades": 283,
          "taker_buy_base": 63555.22,
          "taker_buy_quote": 36521.50439
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.577,
          "high": 0.58,
          "low": 0.576,
          "close": 0.577,
          "volume": 90248.8,
          "close_time": 1773575999999,
          "quote_volume": 52189.60333,
          "trades": 247,
          "taker_buy_base": 44188.19,
          "taker_buy_quote": 25552.81197
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.577,
          "high": 0.578,
          "low": 0.568,
          "close": 0.571,
          "volume": 173812.61,
          "close_time": 1773590399999,
          "quote_volume": 99418.09982,
          "trades": 379,
          "taker_buy_base": 84784.44,
          "taker_buy_quote": 48460.613
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.571,
          "high": 0.574,
          "low": 0.569,
          "close": 0.573,
          "volume": 95326.93,
          "close_time": 1773604799999,
          "quote_volume": 54533.0777,
          "trades": 268,
          "taker_buy_base": 49363.06,
          "taker_buy_quote": 28238.08821
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.573,
          "high": 0.579,
          "low": 0.57,
          "close": 0.576,
          "volume": 161800.98,
          "close_time": 1773619199999,
          "quote_volume": 92938.00488,
          "trades": 463,
          "taker_buy_base": 86178.22,
          "taker_buy_quote": 49492.63572
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.577,
          "high": 0.585,
          "low": 0.574,
          "close": 0.582,
          "volume": 174044.33,
          "close_time": 1773633599999,
          "quote_volume": 100870.26501,
          "trades": 582,
          "taker_buy_base": 103642.91,
          "taker_buy_quote": 60025.97418
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.583,
          "high": 0.588,
          "low": 0.58,
          "close": 0.585,
          "volume": 155450.9,
          "close_time": 1773647999999,
          "quote_volume": 90756.39777,
          "trades": 496,
          "taker_buy_base": 71423.18,
          "taker_buy_quote": 41695.89899
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.586,
          "high": 0.591,
          "low": 0.581,
          "close": 0.585,
          "volume": 161495.98,
          "close_time": 1773662399999,
          "quote_volume": 94542.33834,
          "trades": 511,
          "taker_buy_base": 69632.31,
          "taker_buy_quote": 40770.90737
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.586,
          "high": 0.588,
          "low": 0.577,
          "close": 0.579,
          "volume": 212351.96,
          "close_time": 1773676799999,
          "quote_volume": 123745.54943,
          "trades": 631,
          "taker_buy_base": 99629.48,
          "taker_buy_quote": 58101.08023
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.579,
          "high": 0.592,
          "low": 0.578,
          "close": 0.586,
          "volume": 136193.51,
          "close_time": 1773691199999,
          "quote_volume": 79980.70566,
          "trades": 416,
          "taker_buy_base": 69920.46,
          "taker_buy_quote": 41032.35639
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.586,
          "high": 0.597,
          "low": 0.586,
          "close": 0.596,
          "volume": 144744.98,
          "close_time": 1773705599999,
          "quote_volume": 85743.32772,
          "trades": 425,
          "taker_buy_base": 83419.92,
          "taker_buy_quote": 49386.19203
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.595,
          "high": 0.6,
          "low": 0.587,
          "close": 0.589,
          "volume": 298944.02,
          "close_time": 1773719999999,
          "quote_volume": 177894.03669,
          "trades": 836,
          "taker_buy_base": 144648.11,
          "taker_buy_quote": 86127.09511
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.576,
          "close": 0.588,
          "volume": 212970.2,
          "close_time": 1773734399999,
          "quote_volume": 124179.86498,
          "trades": 485,
          "taker_buy_base": 96888.18,
          "taker_buy_quote": 56545.54103
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.589,
          "high": 0.59,
          "low": 0.583,
          "close": 0.586,
          "volume": 197780.43,
          "close_time": 1773748799999,
          "quote_volume": 116126.57882,
          "trades": 411,
          "taker_buy_base": 98356.29,
          "taker_buy_quote": 57724.67824
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.587,
          "high": 0.588,
          "low": 0.578,
          "close": 0.582,
          "volume": 221363.61,
          "close_time": 1773763199999,
          "quote_volume": 128751.17773,
          "trades": 653,
          "taker_buy_base": 114193.45,
          "taker_buy_quote": 66396.03921
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.582,
          "high": 0.585,
          "low": 0.58,
          "close": 0.581,
          "volume": 156453.2,
          "close_time": 1773777599999,
          "quote_volume": 91073.41998,
          "trades": 472,
          "taker_buy_base": 86317.46,
          "taker_buy_quote": 50252.5018
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.581,
          "high": 0.585,
          "low": 0.579,
          "close": 0.581,
          "volume": 88984.58,
          "close_time": 1773791999999,
          "quote_volume": 51789.98303,
          "trades": 860,
          "taker_buy_base": 57413.48,
          "taker_buy_quote": 33413.73989
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.581,
          "high": 0.584,
          "low": 0.575,
          "close": 0.583,
          "volume": 92639.35,
          "close_time": 1773806399999,
          "quote_volume": 53785.06652,
          "trades": 270,
          "taker_buy_base": 49693.59,
          "taker_buy_quote": 28854.18573
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.583,
          "high": 0.589,
          "low": 0.579,
          "close": 0.582,
          "volume": 126021.31,
          "close_time": 1773820799999,
          "quote_volume": 73555.28228,
          "trades": 317,
          "taker_buy_base": 59765.66,
          "taker_buy_quote": 34888.01062
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.583,
          "high": 0.589,
          "low": 0.57,
          "close": 0.573,
          "volume": 185836.54,
          "close_time": 1773835199999,
          "quote_volume": 108276.67698,
          "trades": 518,
          "taker_buy_base": 90081.44,
          "taker_buy_quote": 52546.56639
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.572,
          "high": 0.574,
          "low": 0.544,
          "close": 0.552,
          "volume": 264899.78,
          "close_time": 1773849599999,
          "quote_volume": 148157.6072,
          "trades": 892,
          "taker_buy_base": 112903.46,
          "taker_buy_quote": 63245.51712
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.552,
          "high": 0.553,
          "low": 0.544,
          "close": 0.547,
          "volume": 226248.39,
          "close_time": 1773863999999,
          "quote_volume": 123963.2762,
          "trades": 852,
          "taker_buy_base": 122144.46,
          "taker_buy_quote": 66934.65895
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.546,
          "high": 0.552,
          "low": 0.544,
          "close": 0.551,
          "volume": 157188.11,
          "close_time": 1773878399999,
          "quote_volume": 86361.37285,
          "trades": 536,
          "taker_buy_base": 99563.11,
          "taker_buy_quote": 54703.67071
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.55,
          "high": 0.563,
          "low": 0.544,
          "close": 0.559,
          "volume": 267912.79,
          "close_time": 1773892799999,
          "quote_volume": 147761.37308,
          "trades": 842,
          "taker_buy_base": 151130.51,
          "taker_buy_quote": 83352.30529
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.559,
          "high": 0.56,
          "low": 0.545,
          "close": 0.548,
          "volume": 224831.37,
          "close_time": 1773907199999,
          "quote_volume": 124318.72643,
          "trades": 675,
          "taker_buy_base": 114731.9,
          "taker_buy_quote": 63452.78645
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.548,
          "high": 0.55,
          "low": 0.542,
          "close": 0.544,
          "volume": 169063.93,
          "close_time": 1773921599999,
          "quote_volume": 92503.43324,
          "trades": 474,
          "taker_buy_base": 79874.8,
          "taker_buy_quote": 43720.66068
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.543,
          "high": 0.543,
          "low": 0.523,
          "close": 0.533,
          "volume": 335239.6,
          "close_time": 1773935999999,
          "quote_volume": 178074.5647,
          "trades": 1014,
          "taker_buy_base": 181347.63,
          "taker_buy_quote": 96257.75126
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.533,
          "high": 0.54,
          "low": 0.528,
          "close": 0.538,
          "volume": 140910.89,
          "close_time": 1773950399999,
          "quote_volume": 75189.41991,
          "trades": 399,
          "taker_buy_base": 69716.66,
          "taker_buy_quote": 37205.17063
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.538,
          "high": 0.542,
          "low": 0.538,
          "close": 0.541,
          "volume": 66629.48,
          "close_time": 1773964799999,
          "quote_volume": 35946.87668,
          "trades": 165,
          "taker_buy_base": 28262.44,
          "taker_buy_quote": 15252.95859
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.542,
          "high": 0.549,
          "low": 0.541,
          "close": 0.544,
          "volume": 116568.24,
          "close_time": 1773979199999,
          "quote_volume": 63504.54277,
          "trades": 302,
          "taker_buy_base": 51164.28,
          "taker_buy_quote": 27850.56667
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.545,
          "high": 0.545,
          "low": 0.531,
          "close": 0.535,
          "volume": 165398.89,
          "close_time": 1773993599999,
          "quote_volume": 88952.94716,
          "trades": 586,
          "taker_buy_base": 80129.19,
          "taker_buy_quote": 43077.17689
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.534,
          "high": 0.544,
          "low": 0.534,
          "close": 0.541,
          "volume": 150893.25,
          "close_time": 1774007999999,
          "quote_volume": 81407.46731,
          "trades": 447,
          "taker_buy_base": 78248.49,
          "taker_buy_quote": 42204.6798
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.542,
          "high": 0.543,
          "low": 0.532,
          "close": 0.532,
          "volume": 193581.17,
          "close_time": 1774022399999,
          "quote_volume": 103904.48338,
          "trades": 494,
          "taker_buy_base": 80550.81,
          "taker_buy_quote": 43271.26287
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.533,
          "high": 0.536,
          "low": 0.523,
          "close": 0.534,
          "volume": 253189.15,
          "close_time": 1774036799999,
          "quote_volume": 134643.76065,
          "trades": 821,
          "taker_buy_base": 118080.96,
          "taker_buy_quote": 62869.34984
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.534,
          "high": 0.538,
          "low": 0.531,
          "close": 0.536,
          "volume": 49953.61,
          "close_time": 1774051199999,
          "quote_volume": 26674.82211,
          "trades": 148,
          "taker_buy_base": 22577.64,
          "taker_buy_quote": 12059.05264
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.537,
          "high": 0.537,
          "low": 0.532,
          "close": 0.532,
          "volume": 55904.63,
          "close_time": 1774065599999,
          "quote_volume": 29911.31625,
          "trades": 159,
          "taker_buy_base": 28357.48,
          "taker_buy_quote": 15177.43534
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.533,
          "high": 0.538,
          "low": 0.531,
          "close": 0.533,
          "volume": 90011.23,
          "close_time": 1774079999999,
          "quote_volume": 48149.63995,
          "trades": 416,
          "taker_buy_base": 34307.05,
          "taker_buy_quote": 18333.13547
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.532,
          "high": 0.534,
          "low": 0.53,
          "close": 0.531,
          "volume": 72188.4,
          "close_time": 1774094399999,
          "quote_volume": 38414.04355,
          "trades": 227,
          "taker_buy_base": 38228.92,
          "taker_buy_quote": 20342.89531
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.531,
          "high": 0.537,
          "low": 0.53,
          "close": 0.536,
          "volume": 67068.3,
          "close_time": 1774108799999,
          "quote_volume": 35742.1391,
          "trades": 164,
          "taker_buy_base": 32613.79,
          "taker_buy_quote": 17386.62356
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.537,
          "high": 0.537,
          "low": 0.53,
          "close": 0.532,
          "volume": 65200.04,
          "close_time": 1774123199999,
          "quote_volume": 34716.36967,
          "trades": 163,
          "taker_buy_base": 23508.17,
          "taker_buy_quote": 12511.1802
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.532,
          "high": 0.536,
          "low": 0.513,
          "close": 0.516,
          "volume": 70618.65,
          "close_time": 1774137599999,
          "quote_volume": 37162.24839,
          "trades": 224,
          "taker_buy_base": 29441.07,
          "taker_buy_quote": 15486.23593
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.515,
          "high": 0.524,
          "low": 0.51,
          "close": 0.521,
          "volume": 118919.78,
          "close_time": 1774151999999,
          "quote_volume": 61864.59406,
          "trades": 345,
          "taker_buy_base": 57843.33,
          "taker_buy_quote": 30100.68283
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.52,
          "high": 0.523,
          "low": 0.516,
          "close": 0.516,
          "volume": 72509.74,
          "close_time": 1774166399999,
          "quote_volume": 37723.71505,
          "trades": 172,
          "taker_buy_base": 27767.73,
          "taker_buy_quote": 14445.8533
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.516,
          "high": 0.517,
          "low": 0.513,
          "close": 0.513,
          "volume": 129201.98,
          "close_time": 1774180799999,
          "quote_volume": 66499.90385,
          "trades": 308,
          "taker_buy_base": 60320.49,
          "taker_buy_quote": 31035.62983
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.513,
          "high": 0.523,
          "low": 0.513,
          "close": 0.516,
          "volume": 134555.42,
          "close_time": 1774195199999,
          "quote_volume": 69725.87685,
          "trades": 390,
          "taker_buy_base": 54147.33,
          "taker_buy_quote": 28013.79322
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.516,
          "high": 0.517,
          "low": 0.509,
          "close": 0.511,
          "volume": 94506.43,
          "close_time": 1774209599999,
          "quote_volume": 48482.64032,
          "trades": 249,
          "taker_buy_base": 43936.28,
          "taker_buy_quote": 22543.69241
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.511,
          "high": 0.546,
          "low": 0.502,
          "close": 0.538,
          "volume": 339098.33,
          "close_time": 1774223999999,
          "quote_volume": 177658.71976,
          "trades": 1127,
          "taker_buy_base": 172067.17,
          "taker_buy_quote": 89790.56056
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.537,
          "high": 0.568,
          "low": 0.527,
          "close": 0.529,
          "volume": 359085.1,
          "close_time": 1774238399999,
          "quote_volume": 194997.20565,
          "trades": 1398,
          "taker_buy_base": 186409.11,
          "taker_buy_quote": 101694.00446
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.528,
          "high": 0.528,
          "low": 0.52,
          "close": 0.526,
          "volume": 168706.03,
          "close_time": 1774252799999,
          "quote_volume": 88335.81593,
          "trades": 540,
          "taker_buy_base": 97185.52,
          "taker_buy_quote": 50836.82661
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.524,
          "high": 0.533,
          "low": 0.511,
          "close": 0.529,
          "volume": 222164.34,
          "close_time": 1774267199999,
          "quote_volume": 116198.47918,
          "trades": 888,
          "taker_buy_base": 109303.49,
          "taker_buy_quote": 57177.7055
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.529,
          "high": 0.535,
          "low": 0.526,
          "close": 0.53,
          "volume": 249142.73,
          "close_time": 1774281599999,
          "quote_volume": 132189.76691,
          "trades": 955,
          "taker_buy_base": 134773.62,
          "taker_buy_quote": 71523.8763
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.53,
          "high": 0.531,
          "low": 0.522,
          "close": 0.523,
          "volume": 166685.38,
          "close_time": 1774295999999,
          "quote_volume": 88034.68007,
          "trades": 539,
          "taker_buy_base": 95771.56,
          "taker_buy_quote": 50586.10667
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.523,
          "high": 0.528,
          "low": 0.515,
          "close": 0.517,
          "volume": 161819.83,
          "close_time": 1774310399999,
          "quote_volume": 84369.94283,
          "trades": 437,
          "taker_buy_base": 72686.31,
          "taker_buy_quote": 37866.01964
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.518,
          "high": 0.523,
          "low": 0.511,
          "close": 0.522,
          "volume": 129670.68,
          "close_time": 1774324799999,
          "quote_volume": 67078.44421,
          "trades": 548,
          "taker_buy_base": 64110.95,
          "taker_buy_quote": 33168.17066
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.52,
          "high": 0.531,
          "low": 0.514,
          "close": 0.53,
          "volume": 245134.45,
          "close_time": 1774339199999,
          "quote_volume": 128589.79415,
          "trades": 920,
          "taker_buy_base": 133226.3,
          "taker_buy_quote": 69928.85422
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.53,
          "high": 0.531,
          "low": 0.522,
          "close": 0.523,
          "volume": 135897.54,
          "close_time": 1774353599999,
          "quote_volume": 71527.78088,
          "trades": 409,
          "taker_buy_base": 74003.74,
          "taker_buy_quote": 38930.25984
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.523,
          "high": 0.523,
          "low": 0.519,
          "close": 0.522,
          "volume": 194919.13,
          "close_time": 1774367999999,
          "quote_volume": 101661.29894,
          "trades": 579,
          "taker_buy_base": 101227.26,
          "taker_buy_quote": 52793.23459
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.521,
          "high": 0.522,
          "low": 0.517,
          "close": 0.519,
          "volume": 135401.01,
          "close_time": 1774382399999,
          "quote_volume": 70395.03727,
          "trades": 396,
          "taker_buy_base": 64777.98,
          "taker_buy_quote": 33681.97461
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.519,
          "high": 0.527,
          "low": 0.518,
          "close": 0.526,
          "volume": 57750.92,
          "close_time": 1774396799999,
          "quote_volume": 30262.08819,
          "trades": 194,
          "taker_buy_base": 33845.59,
          "taker_buy_quote": 17732.44221
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.527,
          "high": 0.527,
          "low": 0.52,
          "close": 0.522,
          "volume": 59736.77,
          "close_time": 1774411199999,
          "quote_volume": 31249.00526,
          "trades": 241,
          "taker_buy_base": 25313.64,
          "taker_buy_quote": 13243.14666
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.522,
          "high": 0.524,
          "low": 0.519,
          "close": 0.52,
          "volume": 120415.23,
          "close_time": 1774425599999,
          "quote_volume": 62735.8228,
          "trades": 416,
          "taker_buy_base": 57146.92,
          "taker_buy_quote": 29778.30309
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.52,
          "high": 0.523,
          "low": 0.519,
          "close": 0.521,
          "volume": 103637.95,
          "close_time": 1774439999999,
          "quote_volume": 54024.9279,
          "trades": 230,
          "taker_buy_base": 56963.82,
          "taker_buy_quote": 29683.11243
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.522,
          "high": 0.524,
          "low": 0.513,
          "close": 0.521,
          "volume": 147668.42,
          "close_time": 1774454399999,
          "quote_volume": 76845.2905,
          "trades": 1056,
          "taker_buy_base": 53691.12,
          "taker_buy_quote": 27965.10779
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.521,
          "high": 0.522,
          "low": 0.517,
          "close": 0.521,
          "volume": 103625.07,
          "close_time": 1774468799999,
          "quote_volume": 53832.20213,
          "trades": 597,
          "taker_buy_base": 45413.53,
          "taker_buy_quote": 23590.61063
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.521,
          "high": 0.526,
          "low": 0.521,
          "close": 0.526,
          "volume": 181484.98,
          "close_time": 1774483199999,
          "quote_volume": 94879.18458,
          "trades": 631,
          "taker_buy_base": 58853.2,
          "taker_buy_quote": 30854.23247
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.526,
          "high": 0.526,
          "low": 0.512,
          "close": 0.513,
          "volume": 89473.39,
          "close_time": 1774497599999,
          "quote_volume": 46503.77923,
          "trades": 225,
          "taker_buy_base": 35012.92,
          "taker_buy_quote": 18186.3247
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.512,
          "high": 0.512,
          "low": 0.495,
          "close": 0.5,
          "volume": 201532.04,
          "close_time": 1774511999999,
          "quote_volume": 101547.39154,
          "trades": 313,
          "taker_buy_base": 137385.7,
          "taker_buy_quote": 69307.1793
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.5,
          "high": 0.501,
          "low": 0.493,
          "close": 0.495,
          "volume": 141016.93,
          "close_time": 1774526399999,
          "quote_volume": 70012.53353,
          "trades": 321,
          "taker_buy_base": 48824.3,
          "taker_buy_quote": 24237.93643
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.494,
          "high": 0.502,
          "low": 0.491,
          "close": 0.492,
          "volume": 122888.91,
          "close_time": 1774540799999,
          "quote_volume": 61033.04171,
          "trades": 362,
          "taker_buy_base": 51049.34,
          "taker_buy_quote": 25356.52832
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.493,
          "high": 0.496,
          "low": 0.48,
          "close": 0.481,
          "volume": 88043.74,
          "close_time": 1774555199999,
          "quote_volume": 43014.27469,
          "trades": 246,
          "taker_buy_base": 43589.44,
          "taker_buy_quote": 21291.71118
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.482,
          "high": 0.49,
          "low": 0.48,
          "close": 0.488,
          "volume": 95774.24,
          "close_time": 1774569599999,
          "quote_volume": 46662.70531,
          "trades": 257,
          "taker_buy_base": 44850.7,
          "taker_buy_quote": 21876.16955
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.488,
          "high": 0.491,
          "low": 0.48,
          "close": 0.482,
          "volume": 61140.14,
          "close_time": 1774583999999,
          "quote_volume": 29756.17825,
          "trades": 190,
          "taker_buy_base": 21860.02,
          "taker_buy_quote": 10633.87349
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.481,
          "high": 0.481,
          "low": 0.476,
          "close": 0.479,
          "volume": 67254.97,
          "close_time": 1774598399999,
          "quote_volume": 32192.62051,
          "trades": 191,
          "taker_buy_base": 26409.02,
          "taker_buy_quote": 12646.44736
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.479,
          "high": 0.481,
          "low": 0.464,
          "close": 0.467,
          "volume": 116949.18,
          "close_time": 1774612799999,
          "quote_volume": 55426.25945,
          "trades": 369,
          "taker_buy_base": 45975.36,
          "taker_buy_quote": 21758.82577
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.467,
          "high": 0.467,
          "low": 0.461,
          "close": 0.464,
          "volume": 143069.15,
          "close_time": 1774627199999,
          "quote_volume": 66332.53411,
          "trades": 308,
          "taker_buy_base": 66200.74,
          "taker_buy_quote": 30692.07725
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.464,
          "high": 0.473,
          "low": 0.463,
          "close": 0.472,
          "volume": 89319.32,
          "close_time": 1774641599999,
          "quote_volume": 41736.04586,
          "trades": 222,
          "taker_buy_base": 40253.98,
          "taker_buy_quote": 18786.72514
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.471,
          "high": 0.472,
          "low": 0.468,
          "close": 0.469,
          "volume": 25209.37,
          "close_time": 1774655999999,
          "quote_volume": 11851.03555,
          "trades": 95,
          "taker_buy_base": 16139.64,
          "taker_buy_quote": 7584.75674
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.469,
          "high": 0.469,
          "low": 0.461,
          "close": 0.464,
          "volume": 46599.71,
          "close_time": 1774670399999,
          "quote_volume": 21648.36594,
          "trades": 130,
          "taker_buy_base": 15317.81,
          "taker_buy_quote": 7119.42796
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.463,
          "high": 0.474,
          "low": 0.463,
          "close": 0.474,
          "volume": 30983.76,
          "close_time": 1774684799999,
          "quote_volume": 14508.31375,
          "trades": 121,
          "taker_buy_base": 17317.51,
          "taker_buy_quote": 8118.53861
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.475,
          "high": 0.477,
          "low": 0.472,
          "close": 0.476,
          "volume": 64118.08,
          "close_time": 1774699199999,
          "quote_volume": 30434.80364,
          "trades": 173,
          "taker_buy_base": 18432.56,
          "taker_buy_quote": 8742.31203
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.478,
          "high": 0.523,
          "low": 0.478,
          "close": 0.494,
          "volume": 472511.59,
          "close_time": 1774713599999,
          "quote_volume": 235714.17196,
          "trades": 1716,
          "taker_buy_base": 227951.76,
          "taker_buy_quote": 113856.76642
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.493,
          "high": 0.5,
          "low": 0.488,
          "close": 0.489,
          "volume": 102019.73,
          "close_time": 1774727999999,
          "quote_volume": 50329.13126,
          "trades": 276,
          "taker_buy_base": 45705.29,
          "taker_buy_quote": 22528.65146
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.489,
          "high": 0.489,
          "low": 0.478,
          "close": 0.48,
          "volume": 67146.56,
          "close_time": 1774742399999,
          "quote_volume": 32549.58872,
          "trades": 196,
          "taker_buy_base": 29428.52,
          "taker_buy_quote": 14281.10008
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.48,
          "high": 0.48,
          "low": 0.47,
          "close": 0.474,
          "volume": 119473.06,
          "close_time": 1774756799999,
          "quote_volume": 56490.98141,
          "trades": 279,
          "taker_buy_base": 43589.95,
          "taker_buy_quote": 20599.04651
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.473,
          "high": 0.476,
          "low": 0.471,
          "close": 0.474,
          "volume": 42735.06,
          "close_time": 1774771199999,
          "quote_volume": 20208.19713,
          "trades": 152,
          "taker_buy_base": 19031.42,
          "taker_buy_quote": 8997.28354
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.471,
          "high": 0.475,
          "low": 0.469,
          "close": 0.473,
          "volume": 48597.47,
          "close_time": 1774785599999,
          "quote_volume": 22969.94696,
          "trades": 154,
          "taker_buy_base": 25044.9,
          "taker_buy_quote": 11843.25252
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.472,
          "high": 0.473,
          "low": 0.466,
          "close": 0.469,
          "volume": 51418.67,
          "close_time": 1774799999999,
          "quote_volume": 24142.78254,
          "trades": 145,
          "taker_buy_base": 27344.66,
          "taker_buy_quote": 12832.1078
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.469,
          "high": 0.471,
          "low": 0.467,
          "close": 0.469,
          "volume": 28416.76,
          "close_time": 1774814399999,
          "quote_volume": 13345.41985,
          "trades": 65,
          "taker_buy_base": 13213.85,
          "taker_buy_quote": 6205.94385
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.469,
          "high": 0.475,
          "low": 0.46,
          "close": 0.469,
          "volume": 127485.43,
          "close_time": 1774828799999,
          "quote_volume": 60022.90161,
          "trades": 170,
          "taker_buy_base": 87434.51,
          "taker_buy_quote": 41207.14297
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.468,
          "high": 0.481,
          "low": 0.468,
          "close": 0.478,
          "volume": 67122.94,
          "close_time": 1774843199999,
          "quote_volume": 31916.86592,
          "trades": 229,
          "taker_buy_base": 34263.33,
          "taker_buy_quote": 16283.38443
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.478,
          "high": 0.481,
          "low": 0.477,
          "close": 0.48,
          "volume": 69513.5,
          "close_time": 1774857599999,
          "quote_volume": 33283.32513,
          "trades": 214,
          "taker_buy_base": 40916.56,
          "taker_buy_quote": 19597.26632
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.481,
          "high": 0.484,
          "low": 0.478,
          "close": 0.482,
          "volume": 62774.29,
          "close_time": 1774871999999,
          "quote_volume": 30250.71342,
          "trades": 208,
          "taker_buy_base": 33511.69,
          "taker_buy_quote": 16146.18207
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.482,
          "high": 0.487,
          "low": 0.481,
          "close": 0.483,
          "volume": 94085.07,
          "close_time": 1774886399999,
          "quote_volume": 45530.36622,
          "trades": 242,
          "taker_buy_base": 38094.24,
          "taker_buy_quote": 18436.13062
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.483,
          "high": 0.484,
          "low": 0.474,
          "close": 0.477,
          "volume": 38173.44,
          "close_time": 1774900799999,
          "quote_volume": 18331.65204,
          "trades": 133,
          "taker_buy_base": 17263.26,
          "taker_buy_quote": 8297.50281
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.477,
          "high": 0.49,
          "low": 0.477,
          "close": 0.49,
          "volume": 144164.15,
          "close_time": 1774915199999,
          "quote_volume": 70031.40508,
          "trades": 387,
          "taker_buy_base": 72200.89,
          "taker_buy_quote": 35044.86445
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.488,
          "high": 0.493,
          "low": 0.483,
          "close": 0.485,
          "volume": 101117.12,
          "close_time": 1774929599999,
          "quote_volume": 49367.95353,
          "trades": 243,
          "taker_buy_base": 42662.33,
          "taker_buy_quote": 20857.38208
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.486,
          "high": 0.488,
          "low": 0.482,
          "close": 0.486,
          "volume": 37949.35,
          "close_time": 1774943999999,
          "quote_volume": 18412.9556,
          "trades": 124,
          "taker_buy_base": 13892.38,
          "taker_buy_quote": 6736.56174
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.485,
          "high": 0.491,
          "low": 0.478,
          "close": 0.486,
          "volume": 113431.06,
          "close_time": 1774958399999,
          "quote_volume": 54855.40103,
          "trades": 276,
          "taker_buy_base": 55227.07,
          "taker_buy_quote": 26719.46297
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.487,
          "high": 0.492,
          "low": 0.483,
          "close": 0.487,
          "volume": 62381.74,
          "close_time": 1774972799999,
          "quote_volume": 30424.64033,
          "trades": 183,
          "taker_buy_base": 31302.08,
          "taker_buy_quote": 15272.34647
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.487,
          "high": 0.496,
          "low": 0.487,
          "close": 0.495,
          "volume": 57424.09,
          "close_time": 1774987199999,
          "quote_volume": 28244.49406,
          "trades": 161,
          "taker_buy_base": 30960.34,
          "taker_buy_quote": 15216.77297
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.496,
          "high": 0.5,
          "low": 0.491,
          "close": 0.492,
          "volume": 44064.17,
          "close_time": 1775001599999,
          "quote_volume": 21822.36484,
          "trades": 118,
          "taker_buy_base": 18955.49,
          "taker_buy_quote": 9376.79456
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.494,
          "high": 0.497,
          "low": 0.489,
          "close": 0.497,
          "volume": 35062.65,
          "close_time": 1775015999999,
          "quote_volume": 17313.64275,
          "trades": 118,
          "taker_buy_base": 20659.99,
          "taker_buy_quote": 10214.27459
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.497,
          "high": 0.504,
          "low": 0.496,
          "close": 0.498,
          "volume": 97888.54,
          "close_time": 1775030399999,
          "quote_volume": 48974.74898,
          "trades": 268,
          "taker_buy_base": 33312.4,
          "taker_buy_quote": 16665.15646
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.499,
          "high": 0.5,
          "low": 0.494,
          "close": 0.496,
          "volume": 83716.55,
          "close_time": 1775044799999,
          "quote_volume": 41573.7094,
          "trades": 184,
          "taker_buy_base": 39004.79,
          "taker_buy_quote": 19379.62234
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.496,
          "high": 0.507,
          "low": 0.493,
          "close": 0.503,
          "volume": 346411.02,
          "close_time": 1775059199999,
          "quote_volume": 172771.02885,
          "trades": 958,
          "taker_buy_base": 174804.46,
          "taker_buy_quote": 87293.89497
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.505,
          "high": 0.511,
          "low": 0.499,
          "close": 0.51,
          "volume": 183999.85,
          "close_time": 1775073599999,
          "quote_volume": 93036.90029,
          "trades": 625,
          "taker_buy_base": 80687.86,
          "taker_buy_quote": 40793.12376
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.51,
          "high": 0.521,
          "low": 0.504,
          "close": 0.515,
          "volume": 234674.58,
          "close_time": 1775087999999,
          "quote_volume": 120456.37691,
          "trades": 692,
          "taker_buy_base": 98957.54,
          "taker_buy_quote": 50871.79421
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.514,
          "high": 0.521,
          "low": 0.496,
          "close": 0.496,
          "volume": 278557.44,
          "close_time": 1775102399999,
          "quote_volume": 141570.88225,
          "trades": 821,
          "taker_buy_base": 110555.36,
          "taker_buy_quote": 56088.83963
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.495,
          "high": 0.503,
          "low": 0.493,
          "close": 0.503,
          "volume": 146189.16,
          "close_time": 1775116799999,
          "quote_volume": 72763.59362,
          "trades": 415,
          "taker_buy_base": 65162.85,
          "taker_buy_quote": 32458.0057
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.503,
          "high": 0.556,
          "low": 0.497,
          "close": 0.525,
          "volume": 468618.62,
          "close_time": 1775131199999,
          "quote_volume": 243349.48665,
          "trades": 2281,
          "taker_buy_base": 255650.81,
          "taker_buy_quote": 133261.33762
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.527,
          "high": 0.527,
          "low": 0.508,
          "close": 0.512,
          "volume": 330639.89,
          "close_time": 1775145599999,
          "quote_volume": 170845.05419,
          "trades": 976,
          "taker_buy_base": 140358.85,
          "taker_buy_quote": 72507.1285
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.512,
          "high": 0.516,
          "low": 0.508,
          "close": 0.511,
          "volume": 168184.21,
          "close_time": 1775159999999,
          "quote_volume": 85989.49575,
          "trades": 411,
          "taker_buy_base": 84737.97,
          "taker_buy_quote": 43313.44039
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.511,
          "high": 0.532,
          "low": 0.511,
          "close": 0.531,
          "volume": 284523.18,
          "close_time": 1775174399999,
          "quote_volume": 149117.19782,
          "trades": 737,
          "taker_buy_base": 151472.04,
          "taker_buy_quote": 79465.02341
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.532,
          "high": 0.555,
          "low": 0.512,
          "close": 0.514,
          "volume": 384484.53,
          "close_time": 1775188799999,
          "quote_volume": 203197.71426,
          "trades": 1543,
          "taker_buy_base": 179305.34,
          "taker_buy_quote": 94960.43488
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.513,
          "high": 0.527,
          "low": 0.513,
          "close": 0.525,
          "volume": 185454.12,
          "close_time": 1775203199999,
          "quote_volume": 96254.21209,
          "trades": 480,
          "taker_buy_base": 96949.62,
          "taker_buy_quote": 50345.29467
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.525,
          "high": 0.538,
          "low": 0.524,
          "close": 0.537,
          "volume": 272155.93,
          "close_time": 1775217599999,
          "quote_volume": 144644.74147,
          "trades": 933,
          "taker_buy_base": 119023.95,
          "taker_buy_quote": 63246.07483
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.536,
          "high": 0.54,
          "low": 0.523,
          "close": 0.525,
          "volume": 236748.09,
          "close_time": 1775231999999,
          "quote_volume": 125194.79893,
          "trades": 682,
          "taker_buy_base": 110673.81,
          "taker_buy_quote": 58510.27499
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.526,
          "high": 0.533,
          "low": 0.524,
          "close": 0.529,
          "volume": 205668.21,
          "close_time": 1775246399999,
          "quote_volume": 108644.73055,
          "trades": 510,
          "taker_buy_base": 109403.01,
          "taker_buy_quote": 57791.38325
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.529,
          "high": 0.529,
          "low": 0.524,
          "close": 0.525,
          "volume": 68571.61,
          "close_time": 1775260799999,
          "quote_volume": 36117.60878,
          "trades": 151,
          "taker_buy_base": 32077.09,
          "taker_buy_quote": 16883.54347
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.525,
          "high": 0.525,
          "low": 0.509,
          "close": 0.511,
          "volume": 162812.24,
          "close_time": 1775275199999,
          "quote_volume": 83974.55001,
          "trades": 434,
          "taker_buy_base": 64625.88,
          "taker_buy_quote": 33311.24656
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.511,
          "high": 0.514,
          "low": 0.501,
          "close": 0.506,
          "volume": 80364.53,
          "close_time": 1775289599999,
          "quote_volume": 41065.95193,
          "trades": 265,
          "taker_buy_base": 39923.34,
          "taker_buy_quote": 20403.5854
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.506,
          "high": 0.507,
          "low": 0.5,
          "close": 0.502,
          "volume": 123067.11,
          "close_time": 1775303999999,
          "quote_volume": 61879.66209,
          "trades": 398,
          "taker_buy_base": 61220.79,
          "taker_buy_quote": 30778.65276
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.502,
          "high": 0.502,
          "low": 0.49,
          "close": 0.496,
          "volume": 123105.44,
          "close_time": 1775318399999,
          "quote_volume": 61008.59719,
          "trades": 348,
          "taker_buy_base": 64069.32,
          "taker_buy_quote": 31724.66259
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.497,
          "high": 0.5,
          "low": 0.494,
          "close": 0.499,
          "volume": 65891.98,
          "close_time": 1775332799999,
          "quote_volume": 32802.89057,
          "trades": 199,
          "taker_buy_base": 35384.7,
          "taker_buy_quote": 17622.14079
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.499,
          "high": 0.503,
          "low": 0.498,
          "close": 0.502,
          "volume": 48921.76,
          "close_time": 1775347199999,
          "quote_volume": 24465.42851,
          "trades": 164,
          "taker_buy_base": 32467.75,
          "taker_buy_quote": 16243.26622
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.502,
          "high": 0.502,
          "low": 0.496,
          "close": 0.499,
          "volume": 100214.25,
          "close_time": 1775361599999,
          "quote_volume": 49917.89328,
          "trades": 260,
          "taker_buy_base": 45162.62,
          "taker_buy_quote": 22498.32762
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.498,
          "high": 0.508,
          "low": 0.491,
          "close": 0.493,
          "volume": 185125.23,
          "close_time": 1775375999999,
          "quote_volume": 92430.68441,
          "trades": 544,
          "taker_buy_base": 91902.13,
          "taker_buy_quote": 45866.18991
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.493,
          "high": 0.498,
          "low": 0.493,
          "close": 0.495,
          "volume": 81101.24,
          "close_time": 1775390399999,
          "quote_volume": 40151.03429,
          "trades": 265,
          "taker_buy_base": 32606.76,
          "taker_buy_quote": 16141.67171
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.494,
          "high": 0.497,
          "low": 0.491,
          "close": 0.495,
          "volume": 134989.9,
          "close_time": 1775404799999,
          "quote_volume": 66702.48328,
          "trades": 337,
          "taker_buy_base": 58453.75,
          "taker_buy_quote": 28898.07051
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.495,
          "high": 0.496,
          "low": 0.491,
          "close": 0.492,
          "volume": 46553.64,
          "close_time": 1775419199999,
          "quote_volume": 22972.57459,
          "trades": 154,
          "taker_buy_base": 16674.08,
          "taker_buy_quote": 8236.16747
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.493,
          "high": 0.495,
          "low": 0.486,
          "close": 0.494,
          "volume": 79184.0,
          "close_time": 1775433599999,
          "quote_volume": 38870.34599,
          "trades": 260,
          "taker_buy_base": 48248.32,
          "taker_buy_quote": 23668.00062
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.495,
          "high": 0.499,
          "low": 0.493,
          "close": 0.495,
          "volume": 92411.09,
          "close_time": 1775447999999,
          "quote_volume": 45827.52865,
          "trades": 291,
          "taker_buy_base": 36609.53,
          "taker_buy_quote": 18161.5204
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.495,
          "high": 0.499,
          "low": 0.493,
          "close": 0.499,
          "volume": 84594.7,
          "close_time": 1775462399999,
          "quote_volume": 41952.59499,
          "trades": 333,
          "taker_buy_base": 37664.39,
          "taker_buy_quote": 18688.9509
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.498,
          "high": 0.512,
          "low": 0.498,
          "close": 0.503,
          "volume": 134777.46,
          "close_time": 1775476799999,
          "quote_volume": 67613.34558,
          "trades": 391,
          "taker_buy_base": 69239.39,
          "taker_buy_quote": 34746.67954
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.503,
          "high": 0.528,
          "low": 0.502,
          "close": 0.524,
          "volume": 233743.86,
          "close_time": 1775491199999,
          "quote_volume": 119592.14852,
          "trades": 598,
          "taker_buy_base": 108940.72,
          "taker_buy_quote": 55758.58466
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.525,
          "high": 0.536,
          "low": 0.516,
          "close": 0.524,
          "volume": 197124.3,
          "close_time": 1775505599999,
          "quote_volume": 103517.02747,
          "trades": 581,
          "taker_buy_base": 109692.85,
          "taker_buy_quote": 57605.21554
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.524,
          "high": 0.524,
          "low": 0.509,
          "close": 0.513,
          "volume": 136591.33,
          "close_time": 1775519999999,
          "quote_volume": 70646.10922,
          "trades": 409,
          "taker_buy_base": 63528.33,
          "taker_buy_quote": 32814.00181
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.513,
          "high": 0.516,
          "low": 0.495,
          "close": 0.503,
          "volume": 242880.32,
          "close_time": 1775534399999,
          "quote_volume": 122060.41236,
          "trades": 645,
          "taker_buy_base": 119097.32,
          "taker_buy_quote": 59790.33023
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.502,
          "high": 0.508,
          "low": 0.498,
          "close": 0.508,
          "volume": 200490.91,
          "close_time": 1775548799999,
          "quote_volume": 100772.82265,
          "trades": 494,
          "taker_buy_base": 105799.2,
          "taker_buy_quote": 53174.87679
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.507,
          "high": 0.511,
          "low": 0.5,
          "close": 0.5,
          "volume": 153589.39,
          "close_time": 1775563199999,
          "quote_volume": 77691.85599,
          "trades": 425,
          "taker_buy_base": 74598.5,
          "taker_buy_quote": 37722.33254
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.501,
          "high": 0.509,
          "low": 0.495,
          "close": 0.506,
          "volume": 208021.05,
          "close_time": 1775577599999,
          "quote_volume": 104035.53408,
          "trades": 570,
          "taker_buy_base": 98520.88,
          "taker_buy_quote": 49249.13343
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.506,
          "high": 0.512,
          "low": 0.503,
          "close": 0.509,
          "volume": 178034.79,
          "close_time": 1775591999999,
          "quote_volume": 90502.21073,
          "trades": 444,
          "taker_buy_base": 91238.06,
          "taker_buy_quote": 46378.66525
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.509,
          "high": 0.529,
          "low": 0.508,
          "close": 0.528,
          "volume": 188763.5,
          "close_time": 1775606399999,
          "quote_volume": 97545.33771,
          "trades": 564,
          "taker_buy_base": 96608.85,
          "taker_buy_quote": 49911.33777
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.529,
          "high": 0.565,
          "low": 0.529,
          "close": 0.549,
          "volume": 429102.33,
          "close_time": 1775620799999,
          "quote_volume": 235553.67665,
          "trades": 1622,
          "taker_buy_base": 221850.31,
          "taker_buy_quote": 121627.87262
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.55,
          "high": 0.554,
          "low": 0.537,
          "close": 0.542,
          "volume": 333340.71,
          "close_time": 1775635199999,
          "quote_volume": 180955.15573,
          "trades": 763,
          "taker_buy_base": 145131.92,
          "taker_buy_quote": 78800.05962
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.543,
          "high": 0.546,
          "low": 0.534,
          "close": 0.537,
          "volume": 221955.29,
          "close_time": 1775649599999,
          "quote_volume": 119561.00531,
          "trades": 622,
          "taker_buy_base": 103994.69,
          "taker_buy_quote": 56035.62497
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.538,
          "high": 0.544,
          "low": 0.533,
          "close": 0.54,
          "volume": 193137.7,
          "close_time": 1775663999999,
          "quote_volume": 103953.91329,
          "trades": 472,
          "taker_buy_base": 95053.25,
          "taker_buy_quote": 51140.41368
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.54,
          "high": 0.54,
          "low": 0.535,
          "close": 0.538,
          "volume": 132633.43,
          "close_time": 1775678399999,
          "quote_volume": 71296.53006,
          "trades": 384,
          "taker_buy_base": 75355.6,
          "taker_buy_quote": 40500.58643
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.538,
          "high": 0.539,
          "low": 0.523,
          "close": 0.524,
          "volume": 145971.34,
          "close_time": 1775692799999,
          "quote_volume": 77781.61873,
          "trades": 391,
          "taker_buy_base": 70478.91,
          "taker_buy_quote": 37564.82695
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.523,
          "high": 0.523,
          "low": 0.516,
          "close": 0.517,
          "volume": 207654.59,
          "close_time": 1775707199999,
          "quote_volume": 107688.60905,
          "trades": 558,
          "taker_buy_base": 102889.62,
          "taker_buy_quote": 53360.05577
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.517,
          "high": 0.527,
          "low": 0.517,
          "close": 0.527,
          "volume": 155585.43,
          "close_time": 1775721599999,
          "quote_volume": 81123.82519,
          "trades": 499,
          "taker_buy_base": 80967.3,
          "taker_buy_quote": 42204.70161
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.527,
          "high": 0.529,
          "low": 0.523,
          "close": 0.524,
          "volume": 165089.48,
          "close_time": 1775735999999,
          "quote_volume": 86747.84546,
          "trades": 410,
          "taker_buy_base": 89830.25,
          "taker_buy_quote": 47197.26907
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.523,
          "high": 0.526,
          "low": 0.521,
          "close": 0.525,
          "volume": 182939.74,
          "close_time": 1775750399999,
          "quote_volume": 95839.00434,
          "trades": 524,
          "taker_buy_base": 92841.45,
          "taker_buy_quote": 48625.98339
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.526,
          "high": 0.534,
          "low": 0.523,
          "close": 0.531,
          "volume": 250950.23,
          "close_time": 1775764799999,
          "quote_volume": 132634.52485,
          "trades": 679,
          "taker_buy_base": 138125.93,
          "taker_buy_quote": 72990.12025
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.53,
          "high": 0.536,
          "low": 0.527,
          "close": 0.529,
          "volume": 207070.39,
          "close_time": 1775779199999,
          "quote_volume": 109856.97577,
          "trades": 597,
          "taker_buy_base": 110479.77,
          "taker_buy_quote": 58596.77735
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.529,
          "high": 0.53,
          "low": 0.523,
          "close": 0.527,
          "volume": 150260.23,
          "close_time": 1775793599999,
          "quote_volume": 79071.36036,
          "trades": 367,
          "taker_buy_base": 70966.44,
          "taker_buy_quote": 37329.66395
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.528,
          "high": 0.532,
          "low": 0.527,
          "close": 0.529,
          "volume": 142718.05,
          "close_time": 1775807999999,
          "quote_volume": 75686.84097,
          "trades": 387,
          "taker_buy_base": 75951.11,
          "taker_buy_quote": 40261.37026
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.53,
          "high": 0.539,
          "low": 0.525,
          "close": 0.535,
          "volume": 177511.91,
          "close_time": 1775822399999,
          "quote_volume": 94515.144,
          "trades": 543,
          "taker_buy_base": 88132.6,
          "taker_buy_quote": 46953.55505
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.535,
          "high": 0.538,
          "low": 0.531,
          "close": 0.532,
          "volume": 167770.1,
          "close_time": 1775836799999,
          "quote_volume": 89676.79085,
          "trades": 455,
          "taker_buy_base": 79520.51,
          "taker_buy_quote": 42490.82285
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.532,
          "high": 0.542,
          "low": 0.532,
          "close": 0.542,
          "volume": 44763.2,
          "close_time": 1775851199999,
          "quote_volume": 23999.29523,
          "trades": 248,
          "taker_buy_base": 30307.61,
          "taker_buy_quote": 16250.09986
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.541,
          "high": 0.548,
          "low": 0.541,
          "close": 0.543,
          "volume": 75437.63,
          "close_time": 1775865599999,
          "quote_volume": 41053.68794,
          "trades": 485,
          "taker_buy_base": 38947.79,
          "taker_buy_quote": 21201.49946
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.541,
          "high": 0.541,
          "low": 0.533,
          "close": 0.539,
          "volume": 33979.44,
          "close_time": 1775879999999,
          "quote_volume": 18251.52189,
          "trades": 159,
          "taker_buy_base": 20430.9,
          "taker_buy_quote": 10982.18478
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.539,
          "high": 0.542,
          "low": 0.535,
          "close": 0.54,
          "volume": 32431.01,
          "close_time": 1775894399999,
          "quote_volume": 17456.67794,
          "trades": 138,
          "taker_buy_base": 13663.22,
          "taker_buy_quote": 7356.25262
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.54,
          "high": 0.544,
          "low": 0.538,
          "close": 0.538,
          "volume": 47935.37,
          "close_time": 1775908799999,
          "quote_volume": 25947.966,
          "trades": 156,
          "taker_buy_base": 27350.35,
          "taker_buy_quote": 14798.30284
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.539,
          "high": 0.54,
          "low": 0.531,
          "close": 0.539,
          "volume": 56686.85,
          "close_time": 1775923199999,
          "quote_volume": 30391.75993,
          "trades": 188,
          "taker_buy_base": 30923.3,
          "taker_buy_quote": 16591.41849
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.54,
          "high": 0.54,
          "low": 0.538,
          "close": 0.538,
          "volume": 9783.8,
          "close_time": 1775937599999,
          "quote_volume": 5275.54167,
          "trades": 25,
          "taker_buy_base": 4736.89,
          "taker_buy_quote": 2553.30778
        }
      ]
    },
    "1d": {
      "count": 202,
      "start_date": "2025-09-22T00:00:00",
      "end_date": "2026-04-11T00:00:00",
      "klines": [
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 1.001,
          "high": 7.276,
          "low": 1.001,
          "close": 4.828,
          "volume": 10834199.3,
          "close_time": 1758585599999,
          "quote_volume": 53607780.93068,
          "trades": 278501,
          "taker_buy_base": 5538220.26,
          "taker_buy_quote": 27413912.68468
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4.841,
          "high": 7.189,
          "low": 4.574,
          "close": 5.816,
          "volume": 7447729.18,
          "close_time": 1758671999999,
          "quote_volume": 42711772.16124,
          "trades": 223248,
          "taker_buy_base": 3643897.31,
          "taker_buy_quote": 20933360.58261
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 5.818,
          "high": 5.888,
          "low": 4.845,
          "close": 5.008,
          "volume": 2855177.45,
          "close_time": 1758758399999,
          "quote_volume": 15033107.99689,
          "trades": 111014,
          "taker_buy_base": 1304121.55,
          "taker_buy_quote": 6867671.84247
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 5.011,
          "high": 5.014,
          "low": 3.653,
          "close": 3.922,
          "volume": 2004671.13,
          "close_time": 1758844799999,
          "quote_volume": 8034941.993,
          "trades": 73576,
          "taker_buy_base": 1044617.07,
          "taker_buy_quote": 4177128.61385
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 3.916,
          "high": 4.457,
          "low": 3.345,
          "close": 3.682,
          "volume": 2581205.75,
          "close_time": 1758931199999,
          "quote_volume": 9876106.61015,
          "trades": 100180,
          "taker_buy_base": 1281139.46,
          "taker_buy_quote": 4911357.22905
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 3.683,
          "high": 3.995,
          "low": 3.454,
          "close": 3.734,
          "volume": 1296079.41,
          "close_time": 1759017599999,
          "quote_volume": 4775441.24995,
          "trades": 57591,
          "taker_buy_base": 645692.81,
          "taker_buy_quote": 2382320.54747
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 3.735,
          "high": 3.889,
          "low": 3.45,
          "close": 3.726,
          "volume": 1129710.26,
          "close_time": 1759103999999,
          "quote_volume": 4134251.12878,
          "trades": 43992,
          "taker_buy_base": 555485.46,
          "taker_buy_quote": 2034389.06326
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 3.726,
          "high": 3.795,
          "low": 2.713,
          "close": 2.888,
          "volume": 1641748.95,
          "close_time": 1759190399999,
          "quote_volume": 5249531.82699,
          "trades": 53199,
          "taker_buy_base": 772895.55,
          "taker_buy_quote": 2478750.37516
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 2.888,
          "high": 2.905,
          "low": 2.393,
          "close": 2.54,
          "volume": 1704187.29,
          "close_time": 1759276799999,
          "quote_volume": 4383469.80034,
          "trades": 41805,
          "taker_buy_base": 858148.12,
          "taker_buy_quote": 2208881.36037
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 2.539,
          "high": 3.236,
          "low": 2.527,
          "close": 2.767,
          "volume": 2508770.47,
          "close_time": 1759363199999,
          "quote_volume": 6976266.67167,
          "trades": 45718,
          "taker_buy_base": 1266074.74,
          "taker_buy_quote": 3520141.94884
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 2.769,
          "high": 2.848,
          "low": 2.494,
          "close": 2.71,
          "volume": 1464871.49,
          "close_time": 1759449599999,
          "quote_volume": 3960180.61392,
          "trades": 24616,
          "taker_buy_base": 722165.26,
          "taker_buy_quote": 1949871.52106
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 2.709,
          "high": 3.426,
          "low": 2.671,
          "close": 3.35,
          "volume": 3315487.01,
          "close_time": 1759535999999,
          "quote_volume": 10166296.81259,
          "trades": 62627,
          "taker_buy_base": 1606304.05,
          "taker_buy_quote": 4926817.1872
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 3.348,
          "high": 3.351,
          "low": 2.929,
          "close": 3.001,
          "volume": 1015497.14,
          "close_time": 1759622399999,
          "quote_volume": 3130214.86533,
          "trades": 22067,
          "taker_buy_base": 472469.39,
          "taker_buy_quote": 1454420.37674
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 3.002,
          "high": 3.093,
          "low": 2.86,
          "close": 2.897,
          "volume": 855579.99,
          "close_time": 1759708799999,
          "quote_volume": 2527454.32743,
          "trades": 19961,
          "taker_buy_base": 418809.63,
          "taker_buy_quote": 1236536.8513
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 2.896,
          "high": 3.252,
          "low": 2.885,
          "close": 3.064,
          "volume": 1335448.46,
          "close_time": 1759795199999,
          "quote_volume": 4138975.39082,
          "trades": 31872,
          "taker_buy_base": 671200.41,
          "taker_buy_quote": 2081611.27865
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 3.064,
          "high": 3.066,
          "low": 2.817,
          "close": 2.851,
          "volume": 665630.84,
          "close_time": 1759881599999,
          "quote_volume": 1955365.76083,
          "trades": 16531,
          "taker_buy_base": 327454.44,
          "taker_buy_quote": 961864.09139
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 2.85,
          "high": 2.864,
          "low": 2.721,
          "close": 2.792,
          "volume": 477801.25,
          "close_time": 1759967999999,
          "quote_volume": 1331101.15037,
          "trades": 13460,
          "taker_buy_base": 229034.09,
          "taker_buy_quote": 638109.50683
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 2.79,
          "high": 2.8,
          "low": 2.533,
          "close": 2.602,
          "volume": 994273.04,
          "close_time": 1760054399999,
          "quote_volume": 2648731.73105,
          "trades": 16628,
          "taker_buy_base": 480406.95,
          "taker_buy_quote": 1280254.18956
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 2.601,
          "high": 2.805,
          "low": 1.685,
          "close": 2.153,
          "volume": 1954958.17,
          "close_time": 1760140799999,
          "quote_volume": 4970849.43982,
          "trades": 29980,
          "taker_buy_base": 954840.43,
          "taker_buy_quote": 2428116.94876
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 2.143,
          "high": 2.443,
          "low": 2.135,
          "close": 2.181,
          "volume": 1262495.29,
          "close_time": 1760227199999,
          "quote_volume": 2886744.49476,
          "trades": 14319,
          "taker_buy_base": 623546.86,
          "taker_buy_quote": 1425757.60254
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 2.183,
          "high": 2.33,
          "low": 2.104,
          "close": 2.29,
          "volume": 2162757.77,
          "close_time": 1760313599999,
          "quote_volume": 4749831.78147,
          "trades": 13897,
          "taker_buy_base": 1108339.96,
          "taker_buy_quote": 2435889.11967
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 2.289,
          "high": 2.375,
          "low": 2.209,
          "close": 2.356,
          "volume": 1442172.64,
          "close_time": 1760399999999,
          "quote_volume": 3306619.3841,
          "trades": 12801,
          "taker_buy_base": 717188.19,
          "taker_buy_quote": 1644682.45086
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 2.357,
          "high": 2.359,
          "low": 2.071,
          "close": 2.196,
          "volume": 2493362.22,
          "close_time": 1760486399999,
          "quote_volume": 5472816.1849,
          "trades": 14655,
          "taker_buy_base": 1269917.54,
          "taker_buy_quote": 2786794.93199
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 2.196,
          "high": 2.213,
          "low": 2.014,
          "close": 2.037,
          "volume": 1470200.87,
          "close_time": 1760572799999,
          "quote_volume": 3153788.29972,
          "trades": 9871,
          "taker_buy_base": 741565.09,
          "taker_buy_quote": 1590782.27392
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 2.039,
          "high": 2.091,
          "low": 1.927,
          "close": 1.961,
          "volume": 1354077.23,
          "close_time": 1760659199999,
          "quote_volume": 2744958.8603,
          "trades": 10845,
          "taker_buy_base": 686028.15,
          "taker_buy_quote": 1390764.51947
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 1.96,
          "high": 1.998,
          "low": 1.768,
          "close": 1.861,
          "volume": 1780606.02,
          "close_time": 1760745599999,
          "quote_volume": 3362196.3416,
          "trades": 9868,
          "taker_buy_base": 896286.0,
          "taker_buy_quote": 1692951.47776
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 1.858,
          "high": 1.919,
          "low": 1.804,
          "close": 1.825,
          "volume": 785263.01,
          "close_time": 1760831999999,
          "quote_volume": 1469331.46586,
          "trades": 4865,
          "taker_buy_base": 409131.69,
          "taker_buy_quote": 765547.02603
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 1.826,
          "high": 1.869,
          "low": 1.74,
          "close": 1.811,
          "volume": 1070511.69,
          "close_time": 1760918399999,
          "quote_volume": 1936570.39315,
          "trades": 5171,
          "taker_buy_base": 557954.88,
          "taker_buy_quote": 1009126.3187
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 1.81,
          "high": 1.977,
          "low": 1.742,
          "close": 1.943,
          "volume": 1194788.17,
          "close_time": 1761004799999,
          "quote_volume": 2227790.861,
          "trades": 7981,
          "taker_buy_base": 668795.24,
          "taker_buy_quote": 1245953.41311
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 1.943,
          "high": 2.308,
          "low": 1.877,
          "close": 1.893,
          "volume": 1726033.99,
          "close_time": 1761091199999,
          "quote_volume": 3552534.84755,
          "trades": 24000,
          "taker_buy_base": 851413.64,
          "taker_buy_quote": 1754729.73401
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 1.898,
          "high": 1.953,
          "low": 1.758,
          "close": 1.802,
          "volume": 573649.34,
          "close_time": 1761177599999,
          "quote_volume": 1054501.30666,
          "trades": 8943,
          "taker_buy_base": 270552.86,
          "taker_buy_quote": 497560.10034
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 1.801,
          "high": 1.84,
          "low": 1.718,
          "close": 1.764,
          "volume": 635227.73,
          "close_time": 1761263999999,
          "quote_volume": 1126711.25153,
          "trades": 6690,
          "taker_buy_base": 235347.26,
          "taker_buy_quote": 417187.91794
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 1.762,
          "high": 1.81,
          "low": 1.727,
          "close": 1.767,
          "volume": 519854.11,
          "close_time": 1761350399999,
          "quote_volume": 915433.14817,
          "trades": 5630,
          "taker_buy_base": 241707.72,
          "taker_buy_quote": 425399.62235
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 1.767,
          "high": 1.779,
          "low": 1.688,
          "close": 1.757,
          "volume": 411583.7,
          "close_time": 1761436799999,
          "quote_volume": 715342.14614,
          "trades": 4426,
          "taker_buy_base": 206254.71,
          "taker_buy_quote": 358260.08579
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 1.757,
          "high": 1.795,
          "low": 1.721,
          "close": 1.764,
          "volume": 382273.05,
          "close_time": 1761523199999,
          "quote_volume": 673626.34777,
          "trades": 4532,
          "taker_buy_base": 180355.16,
          "taker_buy_quote": 317594.16992
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 1.76,
          "high": 1.82,
          "low": 1.573,
          "close": 1.602,
          "volume": 517868.46,
          "close_time": 1761609599999,
          "quote_volume": 877375.63842,
          "trades": 5808,
          "taker_buy_base": 252275.79,
          "taker_buy_quote": 426748.87362
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 1.596,
          "high": 1.722,
          "low": 1.549,
          "close": 1.566,
          "volume": 534880.51,
          "close_time": 1761695999999,
          "quote_volume": 862038.79184,
          "trades": 6237,
          "taker_buy_base": 232282.52,
          "taker_buy_quote": 374753.58224
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 1.565,
          "high": 1.607,
          "low": 1.459,
          "close": 1.468,
          "volume": 559719.44,
          "close_time": 1761782399999,
          "quote_volume": 851111.18525,
          "trades": 5684,
          "taker_buy_base": 253491.4,
          "taker_buy_quote": 385806.54412
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 1.468,
          "high": 1.502,
          "low": 1.16,
          "close": 1.167,
          "volume": 955089.9,
          "close_time": 1761868799999,
          "quote_volume": 1261694.97719,
          "trades": 7552,
          "taker_buy_base": 419540.93,
          "taker_buy_quote": 558288.72704
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 1.165,
          "high": 1.229,
          "low": 1.062,
          "close": 1.09,
          "volume": 1353043.3,
          "close_time": 1761955199999,
          "quote_volume": 1548064.44098,
          "trades": 11627,
          "taker_buy_base": 641657.44,
          "taker_buy_quote": 733643.55119
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 1.088,
          "high": 1.157,
          "low": 1.039,
          "close": 1.072,
          "volume": 1094076.52,
          "close_time": 1762041599999,
          "quote_volume": 1188205.0391,
          "trades": 10033,
          "taker_buy_base": 508506.19,
          "taker_buy_quote": 552276.6758
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 1.07,
          "high": 1.102,
          "low": 0.943,
          "close": 0.977,
          "volume": 1133410.11,
          "close_time": 1762127999999,
          "quote_volume": 1153083.87201,
          "trades": 9801,
          "taker_buy_base": 518275.58,
          "taker_buy_quote": 526313.61413
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.977,
          "high": 1.625,
          "low": 0.972,
          "close": 1.245,
          "volume": 5915342.02,
          "close_time": 1762214399999,
          "quote_volume": 7878086.36431,
          "trades": 70612,
          "taker_buy_base": 2861280.2,
          "taker_buy_quote": 3785367.74084
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 1.241,
          "high": 1.476,
          "low": 1.096,
          "close": 1.171,
          "volume": 2738642.68,
          "close_time": 1762300799999,
          "quote_volume": 3485878.7475,
          "trades": 30952,
          "taker_buy_base": 1299159.31,
          "taker_buy_quote": 1652924.06912
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 1.17,
          "high": 1.257,
          "low": 1.074,
          "close": 1.135,
          "volume": 1622915.41,
          "close_time": 1762387199999,
          "quote_volume": 1846746.00138,
          "trades": 16298,
          "taker_buy_base": 771168.41,
          "taker_buy_quote": 878083.52495
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 1.133,
          "high": 1.133,
          "low": 0.991,
          "close": 1.013,
          "volume": 1052085.31,
          "close_time": 1762473599999,
          "quote_volume": 1100050.90823,
          "trades": 9551,
          "taker_buy_base": 528333.55,
          "taker_buy_quote": 552386.0787
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 1.013,
          "high": 1.128,
          "low": 0.976,
          "close": 1.109,
          "volume": 1454461.13,
          "close_time": 1762559999999,
          "quote_volume": 1514138.50022,
          "trades": 8827,
          "taker_buy_base": 673330.22,
          "taker_buy_quote": 701051.63818
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 1.107,
          "high": 2.05,
          "low": 1.103,
          "close": 1.5,
          "volume": 7757513.55,
          "close_time": 1762646399999,
          "quote_volume": 11979945.38965,
          "trades": 92482,
          "taker_buy_base": 3807832.23,
          "taker_buy_quote": 5883671.3079
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 1.498,
          "high": 1.963,
          "low": 1.398,
          "close": 1.699,
          "volume": 3181509.75,
          "close_time": 1762732799999,
          "quote_volume": 5368921.47491,
          "trades": 49532,
          "taker_buy_base": 1653735.09,
          "taker_buy_quote": 2790701.6793
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 1.697,
          "high": 1.821,
          "low": 1.489,
          "close": 1.535,
          "volume": 1476786.99,
          "close_time": 1762819199999,
          "quote_volume": 2397338.2841,
          "trades": 18151,
          "taker_buy_base": 754130.11,
          "taker_buy_quote": 1226562.50189
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 1.533,
          "high": 1.533,
          "low": 1.314,
          "close": 1.327,
          "volume": 1077575.15,
          "close_time": 1762905599999,
          "quote_volume": 1506460.36251,
          "trades": 11130,
          "taker_buy_base": 525182.9,
          "taker_buy_quote": 733206.08858
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 1.328,
          "high": 1.512,
          "low": 1.281,
          "close": 1.367,
          "volume": 1749810.36,
          "close_time": 1762991999999,
          "quote_volume": 2445112.67031,
          "trades": 20636,
          "taker_buy_base": 873561.25,
          "taker_buy_quote": 1220827.53736
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 1.366,
          "high": 1.449,
          "low": 1.241,
          "close": 1.307,
          "volume": 1176194.93,
          "close_time": 1763078399999,
          "quote_volume": 1565294.94586,
          "trades": 12087,
          "taker_buy_base": 613585.99,
          "taker_buy_quote": 815554.51502
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 1.302,
          "high": 1.303,
          "low": 1.193,
          "close": 1.216,
          "volume": 838830.49,
          "close_time": 1763164799999,
          "quote_volume": 1045208.88165,
          "trades": 9755,
          "taker_buy_base": 386821.25,
          "taker_buy_quote": 482305.63602
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 1.218,
          "high": 1.363,
          "low": 1.197,
          "close": 1.363,
          "volume": 1673537.99,
          "close_time": 1763251199999,
          "quote_volume": 2143558.2325,
          "trades": 11586,
          "taker_buy_base": 820315.49,
          "taker_buy_quote": 1050522.40322
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 1.363,
          "high": 1.463,
          "low": 1.203,
          "close": 1.249,
          "volume": 2771610.57,
          "close_time": 1763337599999,
          "quote_volume": 3716365.23187,
          "trades": 24993,
          "taker_buy_base": 1402388.18,
          "taker_buy_quote": 1878569.47008
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 1.242,
          "high": 1.294,
          "low": 1.154,
          "close": 1.197,
          "volume": 676561.98,
          "close_time": 1763423999999,
          "quote_volume": 821418.82121,
          "trades": 10372,
          "taker_buy_base": 330775.65,
          "taker_buy_quote": 401990.96875
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 1.197,
          "high": 1.26,
          "low": 1.138,
          "close": 1.248,
          "volume": 574903.45,
          "close_time": 1763510399999,
          "quote_volume": 688635.44827,
          "trades": 7618,
          "taker_buy_base": 264440.69,
          "taker_buy_quote": 316831.59311
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 1.246,
          "high": 1.269,
          "low": 1.101,
          "close": 1.174,
          "volume": 547004.5,
          "close_time": 1763596799999,
          "quote_volume": 643782.15732,
          "trades": 6974,
          "taker_buy_base": 265715.48,
          "taker_buy_quote": 312815.47443
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 1.172,
          "high": 1.174,
          "low": 1.087,
          "close": 1.103,
          "volume": 571987.25,
          "close_time": 1763683199999,
          "quote_volume": 648923.39874,
          "trades": 7871,
          "taker_buy_base": 279184.67,
          "taker_buy_quote": 316961.35402
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 1.105,
          "high": 1.305,
          "low": 1.072,
          "close": 1.153,
          "volume": 2291079.56,
          "close_time": 1763769599999,
          "quote_volume": 2760846.42588,
          "trades": 27282,
          "taker_buy_base": 1115820.06,
          "taker_buy_quote": 1345211.80006
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 1.152,
          "high": 1.435,
          "low": 1.135,
          "close": 1.268,
          "volume": 2768282.91,
          "close_time": 1763855999999,
          "quote_volume": 3490704.96814,
          "trades": 35091,
          "taker_buy_base": 1392050.15,
          "taker_buy_quote": 1755494.91761
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 1.266,
          "high": 1.626,
          "low": 1.217,
          "close": 1.312,
          "volume": 2577609.61,
          "close_time": 1763942399999,
          "quote_volume": 3545057.36556,
          "trades": 31643,
          "taker_buy_base": 1270089.41,
          "taker_buy_quote": 1743241.35337
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 1.31,
          "high": 1.37,
          "low": 1.195,
          "close": 1.264,
          "volume": 908186.6,
          "close_time": 1764028799999,
          "quote_volume": 1152846.02902,
          "trades": 13441,
          "taker_buy_base": 449538.64,
          "taker_buy_quote": 571784.9423
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 1.261,
          "high": 1.282,
          "low": 1.174,
          "close": 1.235,
          "volume": 532990.62,
          "close_time": 1764115199999,
          "quote_volume": 646079.50618,
          "trades": 7708,
          "taker_buy_base": 223737.18,
          "taker_buy_quote": 271516.67624
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 1.231,
          "high": 1.234,
          "low": 1.157,
          "close": 1.209,
          "volume": 346619.7,
          "close_time": 1764201599999,
          "quote_volume": 414451.34214,
          "trades": 4873,
          "taker_buy_base": 176678.98,
          "taker_buy_quote": 211148.92512
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 1.208,
          "high": 1.247,
          "low": 1.179,
          "close": 1.243,
          "volume": 312609.45,
          "close_time": 1764287999999,
          "quote_volume": 375478.63403,
          "trades": 4054,
          "taker_buy_base": 160386.05,
          "taker_buy_quote": 192988.29837
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 1.241,
          "high": 1.251,
          "low": 1.185,
          "close": 1.232,
          "volume": 558765.41,
          "close_time": 1764374399999,
          "quote_volume": 683086.48097,
          "trades": 7123,
          "taker_buy_base": 225541.55,
          "taker_buy_quote": 276145.96335
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 1.23,
          "high": 1.255,
          "low": 1.201,
          "close": 1.206,
          "volume": 313874.84,
          "close_time": 1764460799999,
          "quote_volume": 383481.44219,
          "trades": 4603,
          "taker_buy_base": 145523.8,
          "taker_buy_quote": 178080.69398
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 1.206,
          "high": 1.207,
          "low": 1.149,
          "close": 1.151,
          "volume": 134968.6,
          "close_time": 1764547199999,
          "quote_volume": 158487.64317,
          "trades": 2666,
          "taker_buy_base": 61542.57,
          "taker_buy_quote": 72221.62604
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 1.153,
          "high": 1.194,
          "low": 1.061,
          "close": 1.166,
          "volume": 743610.27,
          "close_time": 1764633599999,
          "quote_volume": 824604.11773,
          "trades": 10229,
          "taker_buy_base": 414522.86,
          "taker_buy_quote": 458664.20284
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 1.163,
          "high": 1.225,
          "low": 1.142,
          "close": 1.19,
          "volume": 578932.51,
          "close_time": 1764719999999,
          "quote_volume": 688449.81903,
          "trades": 8202,
          "taker_buy_base": 282410.97,
          "taker_buy_quote": 336373.71992
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 1.191,
          "high": 1.236,
          "low": 1.167,
          "close": 1.195,
          "volume": 335531.64,
          "close_time": 1764806399999,
          "quote_volume": 401430.88651,
          "trades": 4395,
          "taker_buy_base": 166062.11,
          "taker_buy_quote": 198829.11665
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 1.196,
          "high": 1.232,
          "low": 1.146,
          "close": 1.157,
          "volume": 337326.44,
          "close_time": 1764892799999,
          "quote_volume": 400401.1858,
          "trades": 4458,
          "taker_buy_base": 151574.28,
          "taker_buy_quote": 180075.50345
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 1.156,
          "high": 1.161,
          "low": 1.035,
          "close": 1.065,
          "volume": 502021.48,
          "close_time": 1764979199999,
          "quote_volume": 549499.10337,
          "trades": 5434,
          "taker_buy_base": 215333.65,
          "taker_buy_quote": 236073.65768
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 1.062,
          "high": 1.062,
          "low": 1.015,
          "close": 1.036,
          "volume": 196970.08,
          "close_time": 1765065599999,
          "quote_volume": 203765.1185,
          "trades": 2651,
          "taker_buy_base": 100973.47,
          "taker_buy_quote": 104511.10127
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 1.034,
          "high": 1.037,
          "low": 0.978,
          "close": 0.989,
          "volume": 332610.85,
          "close_time": 1765151999999,
          "quote_volume": 334604.94718,
          "trades": 3771,
          "taker_buy_base": 158784.23,
          "taker_buy_quote": 159844.64507
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.99,
          "high": 1.022,
          "low": 0.981,
          "close": 0.998,
          "volume": 325101.1,
          "close_time": 1765238399999,
          "quote_volume": 325814.09301,
          "trades": 3435,
          "taker_buy_base": 153096.04,
          "taker_buy_quote": 153344.74556
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.998,
          "high": 1.058,
          "low": 0.958,
          "close": 1.036,
          "volume": 424985.33,
          "close_time": 1765324799999,
          "quote_volume": 427510.63905,
          "trades": 4447,
          "taker_buy_base": 216398.47,
          "taker_buy_quote": 217283.43618
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 1.037,
          "high": 1.038,
          "low": 0.982,
          "close": 0.991,
          "volume": 377481.47,
          "close_time": 1765411199999,
          "quote_volume": 379675.76434,
          "trades": 5994,
          "taker_buy_base": 170456.46,
          "taker_buy_quote": 171474.07822
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.99,
          "high": 0.993,
          "low": 0.928,
          "close": 0.937,
          "volume": 273765.79,
          "close_time": 1765497599999,
          "quote_volume": 259210.14079,
          "trades": 3790,
          "taker_buy_base": 121030.34,
          "taker_buy_quote": 114470.34382
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.936,
          "high": 0.962,
          "low": 0.874,
          "close": 0.89,
          "volume": 509430.93,
          "close_time": 1765583999999,
          "quote_volume": 466948.36751,
          "trades": 5818,
          "taker_buy_base": 237514.56,
          "taker_buy_quote": 217937.1321
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.891,
          "high": 0.954,
          "low": 0.875,
          "close": 0.908,
          "volume": 353182.29,
          "close_time": 1765670399999,
          "quote_volume": 320849.80959,
          "trades": 3509,
          "taker_buy_base": 159241.65,
          "taker_buy_quote": 144537.20311
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.908,
          "high": 0.961,
          "low": 0.878,
          "close": 0.914,
          "volume": 735017.11,
          "close_time": 1765756799999,
          "quote_volume": 678682.48497,
          "trades": 7528,
          "taker_buy_base": 391822.93,
          "taker_buy_quote": 362577.60638
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.914,
          "high": 0.924,
          "low": 0.844,
          "close": 0.861,
          "volume": 690515.87,
          "close_time": 1765843199999,
          "quote_volume": 606467.14075,
          "trades": 6961,
          "taker_buy_base": 304576.75,
          "taker_buy_quote": 267651.91176
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.861,
          "high": 0.871,
          "low": 0.82,
          "close": 0.839,
          "volume": 871591.64,
          "close_time": 1765929599999,
          "quote_volume": 737442.04735,
          "trades": 7665,
          "taker_buy_base": 405032.15,
          "taker_buy_quote": 342794.16018
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.839,
          "high": 0.839,
          "low": 0.749,
          "close": 0.76,
          "volume": 876844.24,
          "close_time": 1766015999999,
          "quote_volume": 695014.16392,
          "trades": 9546,
          "taker_buy_base": 408543.06,
          "taker_buy_quote": 324437.17819
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.76,
          "high": 0.76,
          "low": 0.696,
          "close": 0.716,
          "volume": 1365527.24,
          "close_time": 1766102399999,
          "quote_volume": 994307.6871,
          "trades": 16881,
          "taker_buy_base": 657536.55,
          "taker_buy_quote": 478701.0359
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.716,
          "high": 0.798,
          "low": 0.701,
          "close": 0.767,
          "volume": 1196424.97,
          "close_time": 1766188799999,
          "quote_volume": 897208.57793,
          "trades": 9395,
          "taker_buy_base": 617056.4,
          "taker_buy_quote": 462567.02553
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.768,
          "high": 0.82,
          "low": 0.762,
          "close": 0.802,
          "volume": 710445.44,
          "close_time": 1766275199999,
          "quote_volume": 563030.05351,
          "trades": 6514,
          "taker_buy_base": 370384.7,
          "taker_buy_quote": 293541.91126
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.799,
          "high": 0.815,
          "low": 0.757,
          "close": 0.774,
          "volume": 569425.23,
          "close_time": 1766361599999,
          "quote_volume": 444517.25575,
          "trades": 6046,
          "taker_buy_base": 275559.14,
          "taker_buy_quote": 215301.41312
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.773,
          "high": 0.9,
          "low": 0.752,
          "close": 0.822,
          "volume": 1464261.94,
          "close_time": 1766447999999,
          "quote_volume": 1214989.89418,
          "trades": 15776,
          "taker_buy_base": 739412.34,
          "taker_buy_quote": 615109.29272
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.822,
          "high": 0.822,
          "low": 0.786,
          "close": 0.803,
          "volume": 507497.92,
          "close_time": 1766534399999,
          "quote_volume": 406540.0438,
          "trades": 5060,
          "taker_buy_base": 248145.0,
          "taker_buy_quote": 198845.04651
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.803,
          "high": 0.807,
          "low": 0.778,
          "close": 0.801,
          "volume": 419772.35,
          "close_time": 1766620799999,
          "quote_volume": 333527.24246,
          "trades": 4109,
          "taker_buy_base": 211260.9,
          "taker_buy_quote": 167984.97874
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.803,
          "high": 1.241,
          "low": 0.803,
          "close": 1.044,
          "volume": 4581955.05,
          "close_time": 1766707199999,
          "quote_volume": 4750304.30251,
          "trades": 55049,
          "taker_buy_base": 2250723.84,
          "taker_buy_quote": 2323017.34279
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 1.042,
          "high": 1.334,
          "low": 0.951,
          "close": 0.997,
          "volume": 4766669.48,
          "close_time": 1766793599999,
          "quote_volume": 5253700.4129,
          "trades": 43691,
          "taker_buy_base": 2336220.66,
          "taker_buy_quote": 2579339.98523
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.996,
          "high": 1.114,
          "low": 0.978,
          "close": 1.021,
          "volume": 1514444.6,
          "close_time": 1766879999999,
          "quote_volume": 1561344.65528,
          "trades": 17252,
          "taker_buy_base": 779727.84,
          "taker_buy_quote": 804907.09984
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 1.021,
          "high": 1.021,
          "low": 0.928,
          "close": 0.946,
          "volume": 384015.68,
          "close_time": 1766966399999,
          "quote_volume": 371640.04069,
          "trades": 4617,
          "taker_buy_base": 167675.24,
          "taker_buy_quote": 162011.90363
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.943,
          "high": 1.135,
          "low": 0.937,
          "close": 1.009,
          "volume": 1664830.28,
          "close_time": 1767052799999,
          "quote_volume": 1763871.4556,
          "trades": 21607,
          "taker_buy_base": 866224.74,
          "taker_buy_quote": 917909.47038
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 1.008,
          "high": 1.119,
          "low": 0.96,
          "close": 1.016,
          "volume": 947613.93,
          "close_time": 1767139199999,
          "quote_volume": 958527.74961,
          "trades": 7062,
          "taker_buy_base": 479275.3,
          "taker_buy_quote": 484611.75557
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 1.015,
          "high": 1.015,
          "low": 0.963,
          "close": 0.98,
          "volume": 317034.64,
          "close_time": 1767225599999,
          "quote_volume": 311732.23758,
          "trades": 4473,
          "taker_buy_base": 141389.16,
          "taker_buy_quote": 139137.53264
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.979,
          "high": 0.993,
          "low": 0.945,
          "close": 0.978,
          "volume": 326840.15,
          "close_time": 1767311999999,
          "quote_volume": 317476.6102,
          "trades": 3736,
          "taker_buy_base": 144593.09,
          "taker_buy_quote": 140597.35903
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.978,
          "high": 0.988,
          "low": 0.953,
          "close": 0.987,
          "volume": 282203.87,
          "close_time": 1767398399999,
          "quote_volume": 273041.51058,
          "trades": 2841,
          "taker_buy_base": 138618.21,
          "taker_buy_quote": 134184.19712
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.986,
          "high": 1.06,
          "low": 0.971,
          "close": 1.0,
          "volume": 515225.31,
          "close_time": 1767484799999,
          "quote_volume": 515947.30137,
          "trades": 5774,
          "taker_buy_base": 268046.78,
          "taker_buy_quote": 268708.46232
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.997,
          "high": 1.01,
          "low": 0.975,
          "close": 0.992,
          "volume": 369855.07,
          "close_time": 1767571199999,
          "quote_volume": 364624.34117,
          "trades": 3970,
          "taker_buy_base": 155012.89,
          "taker_buy_quote": 153025.73729
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.991,
          "high": 1.023,
          "low": 0.965,
          "close": 0.995,
          "volume": 334954.93,
          "close_time": 1767657599999,
          "quote_volume": 329734.45988,
          "trades": 3589,
          "taker_buy_base": 166447.85,
          "taker_buy_quote": 163978.22802
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.995,
          "high": 1.002,
          "low": 0.934,
          "close": 0.978,
          "volume": 413916.72,
          "close_time": 1767743999999,
          "quote_volume": 402189.24828,
          "trades": 3440,
          "taker_buy_base": 205126.74,
          "taker_buy_quote": 199475.10091
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.978,
          "high": 0.981,
          "low": 0.942,
          "close": 0.964,
          "volume": 400291.81,
          "close_time": 1767830399999,
          "quote_volume": 384692.65489,
          "trades": 3086,
          "taker_buy_base": 191856.41,
          "taker_buy_quote": 184750.81674
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.962,
          "high": 0.963,
          "low": 0.897,
          "close": 0.911,
          "volume": 300535.97,
          "close_time": 1767916799999,
          "quote_volume": 279281.29629,
          "trades": 2839,
          "taker_buy_base": 140262.07,
          "taker_buy_quote": 130331.65481
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.913,
          "high": 0.915,
          "low": 0.88,
          "close": 0.895,
          "volume": 309813.92,
          "close_time": 1768003199999,
          "quote_volume": 277822.49834,
          "trades": 2373,
          "taker_buy_base": 144953.09,
          "taker_buy_quote": 129944.40063
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.894,
          "high": 0.894,
          "low": 0.856,
          "close": 0.868,
          "volume": 207691.93,
          "close_time": 1768089599999,
          "quote_volume": 183354.75322,
          "trades": 2806,
          "taker_buy_base": 100707.39,
          "taker_buy_quote": 88916.5765
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.865,
          "high": 0.894,
          "low": 0.854,
          "close": 0.877,
          "volume": 238607.65,
          "close_time": 1768175999999,
          "quote_volume": 209090.78879,
          "trades": 2034,
          "taker_buy_base": 124752.37,
          "taker_buy_quote": 109307.39338
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.877,
          "high": 0.886,
          "low": 0.842,
          "close": 0.846,
          "volume": 405846.92,
          "close_time": 1768262399999,
          "quote_volume": 350075.80982,
          "trades": 3065,
          "taker_buy_base": 190587.96,
          "taker_buy_quote": 164411.29289
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.845,
          "high": 0.91,
          "low": 0.825,
          "close": 0.891,
          "volume": 600751.59,
          "close_time": 1768348799999,
          "quote_volume": 521462.75512,
          "trades": 3874,
          "taker_buy_base": 283351.75,
          "taker_buy_quote": 246652.89931
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.891,
          "high": 0.915,
          "low": 0.87,
          "close": 0.886,
          "volume": 687408.41,
          "close_time": 1768435199999,
          "quote_volume": 610626.61605,
          "trades": 3850,
          "taker_buy_base": 324524.12,
          "taker_buy_quote": 288462.88229
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.885,
          "high": 0.895,
          "low": 0.835,
          "close": 0.862,
          "volume": 833939.08,
          "close_time": 1768521599999,
          "quote_volume": 720736.85524,
          "trades": 4647,
          "taker_buy_base": 397240.54,
          "taker_buy_quote": 343109.06886
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.86,
          "high": 0.896,
          "low": 0.845,
          "close": 0.89,
          "volume": 490998.84,
          "close_time": 1768607999999,
          "quote_volume": 426370.53307,
          "trades": 3198,
          "taker_buy_base": 240997.99,
          "taker_buy_quote": 209199.25238
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.889,
          "high": 0.895,
          "low": 0.868,
          "close": 0.886,
          "volume": 416006.46,
          "close_time": 1768694399999,
          "quote_volume": 366602.04913,
          "trades": 2269,
          "taker_buy_base": 204441.85,
          "taker_buy_quote": 180170.0526
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.884,
          "high": 0.905,
          "low": 0.849,
          "close": 0.849,
          "volume": 533409.02,
          "close_time": 1768780799999,
          "quote_volume": 471847.85428,
          "trades": 3141,
          "taker_buy_base": 265567.21,
          "taker_buy_quote": 235000.53618
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.848,
          "high": 0.848,
          "low": 0.754,
          "close": 0.8,
          "volume": 1013063.36,
          "close_time": 1768867199999,
          "quote_volume": 803620.18911,
          "trades": 6022,
          "taker_buy_base": 474107.78,
          "taker_buy_quote": 375971.15699
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.801,
          "high": 0.817,
          "low": 0.746,
          "close": 0.748,
          "volume": 551036.19,
          "close_time": 1768953599999,
          "quote_volume": 428191.74209,
          "trades": 2848,
          "taker_buy_base": 254239.46,
          "taker_buy_quote": 197617.43313
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.75,
          "high": 0.774,
          "low": 0.722,
          "close": 0.757,
          "volume": 604174.27,
          "close_time": 1769039999999,
          "quote_volume": 453923.16889,
          "trades": 3533,
          "taker_buy_base": 300733.22,
          "taker_buy_quote": 225878.52657
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.756,
          "high": 0.897,
          "low": 0.752,
          "close": 0.826,
          "volume": 2232776.3,
          "close_time": 1769126399999,
          "quote_volume": 1860851.35917,
          "trades": 20129,
          "taker_buy_base": 1135376.03,
          "taker_buy_quote": 946472.13003
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.821,
          "high": 1.064,
          "low": 0.821,
          "close": 1.034,
          "volume": 4972819.12,
          "close_time": 1769212799999,
          "quote_volume": 4788624.503,
          "trades": 33866,
          "taker_buy_base": 2454021.1,
          "taker_buy_quote": 2362886.21107
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.035,
          "high": 1.24,
          "low": 1.026,
          "close": 1.148,
          "volume": 3428687.94,
          "close_time": 1769299199999,
          "quote_volume": 3847779.18594,
          "trades": 25297,
          "taker_buy_base": 1672526.59,
          "taker_buy_quote": 1878177.18751
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 1.147,
          "high": 1.236,
          "low": 0.875,
          "close": 0.892,
          "volume": 2076667.72,
          "close_time": 1769385599999,
          "quote_volume": 2122799.56225,
          "trades": 15694,
          "taker_buy_base": 994589.89,
          "taker_buy_quote": 1017424.65891
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.886,
          "high": 0.994,
          "low": 0.858,
          "close": 0.912,
          "volume": 1141698.12,
          "close_time": 1769471999999,
          "quote_volume": 1035964.02597,
          "trades": 7863,
          "taker_buy_base": 553127.86,
          "taker_buy_quote": 502263.8185
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.912,
          "high": 0.918,
          "low": 0.83,
          "close": 0.845,
          "volume": 707082.53,
          "close_time": 1769558399999,
          "quote_volume": 611761.16016,
          "trades": 4787,
          "taker_buy_base": 338164.06,
          "taker_buy_quote": 291945.5088
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.844,
          "high": 0.885,
          "low": 0.803,
          "close": 0.809,
          "volume": 893906.63,
          "close_time": 1769644799999,
          "quote_volume": 745143.61471,
          "trades": 6797,
          "taker_buy_base": 454622.89,
          "taker_buy_quote": 379072.43009
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.807,
          "high": 0.807,
          "low": 0.719,
          "close": 0.729,
          "volume": 1078769.17,
          "close_time": 1769731199999,
          "quote_volume": 819908.02891,
          "trades": 6506,
          "taker_buy_base": 515718.76,
          "taker_buy_quote": 390957.00952
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.73,
          "high": 0.894,
          "low": 0.726,
          "close": 0.847,
          "volume": 3772592.62,
          "close_time": 1769817599999,
          "quote_volume": 3117533.00804,
          "trades": 27566,
          "taker_buy_base": 1854013.05,
          "taker_buy_quote": 1530595.25409
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.846,
          "high": 0.89,
          "low": 0.682,
          "close": 0.748,
          "volume": 2163970.85,
          "close_time": 1769903999999,
          "quote_volume": 1660425.92715,
          "trades": 14412,
          "taker_buy_base": 1074887.13,
          "taker_buy_quote": 825544.95056
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.746,
          "high": 0.746,
          "low": 0.635,
          "close": 0.646,
          "volume": 1213177.82,
          "close_time": 1769990399999,
          "quote_volume": 831649.98783,
          "trades": 6443,
          "taker_buy_base": 524081.01,
          "taker_buy_quote": 358700.35855
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.646,
          "high": 0.654,
          "low": 0.596,
          "close": 0.65,
          "volume": 1078859.1,
          "close_time": 1770076799999,
          "quote_volume": 677727.58873,
          "trades": 4912,
          "taker_buy_base": 497805.6,
          "taker_buy_quote": 313560.17655
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.651,
          "high": 0.651,
          "low": 0.579,
          "close": 0.596,
          "volume": 761500.57,
          "close_time": 1770163199999,
          "quote_volume": 467689.97704,
          "trades": 3545,
          "taker_buy_base": 341678.51,
          "taker_buy_quote": 209753.42105
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.596,
          "high": 0.663,
          "low": 0.589,
          "close": 0.612,
          "volume": 1639065.84,
          "close_time": 1770249599999,
          "quote_volume": 1013509.34263,
          "trades": 9885,
          "taker_buy_base": 797886.71,
          "taker_buy_quote": 493508.40388
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.475,
          "close": 0.491,
          "volume": 1642741.44,
          "close_time": 1770335999999,
          "quote_volume": 901877.33012,
          "trades": 11487,
          "taker_buy_base": 798062.44,
          "taker_buy_quote": 436635.65395
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.493,
          "high": 0.551,
          "low": 0.444,
          "close": 0.532,
          "volume": 941439.85,
          "close_time": 1770422399999,
          "quote_volume": 480473.0762,
          "trades": 6208,
          "taker_buy_base": 476165.49,
          "taker_buy_quote": 243673.56551
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.529,
          "high": 0.627,
          "low": 0.514,
          "close": 0.557,
          "volume": 2298038.23,
          "close_time": 1770508799999,
          "quote_volume": 1273625.34568,
          "trades": 12445,
          "taker_buy_base": 1137781.16,
          "taker_buy_quote": 632265.99771
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.556,
          "high": 0.557,
          "low": 0.531,
          "close": 0.543,
          "volume": 802773.66,
          "close_time": 1770595199999,
          "quote_volume": 437076.71159,
          "trades": 4683,
          "taker_buy_base": 393709.06,
          "taker_buy_quote": 214508.68708
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.542,
          "high": 0.561,
          "low": 0.519,
          "close": 0.545,
          "volume": 647146.23,
          "close_time": 1770681599999,
          "quote_volume": 349593.92176,
          "trades": 4697,
          "taker_buy_base": 334376.56,
          "taker_buy_quote": 180937.50495
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.543,
          "high": 0.546,
          "low": 0.513,
          "close": 0.533,
          "volume": 734937.58,
          "close_time": 1770767999999,
          "quote_volume": 388979.04044,
          "trades": 3308,
          "taker_buy_base": 337513.23,
          "taker_buy_quote": 178565.10638
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.534,
          "high": 0.569,
          "low": 0.508,
          "close": 0.564,
          "volume": 1099659.1,
          "close_time": 1770854399999,
          "quote_volume": 585024.23439,
          "trades": 4138,
          "taker_buy_base": 532484.04,
          "taker_buy_quote": 283111.00013
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.566,
          "high": 0.849,
          "low": 0.55,
          "close": 0.656,
          "volume": 8724952.66,
          "close_time": 1770940799999,
          "quote_volume": 6011603.02278,
          "trades": 72326,
          "taker_buy_base": 4336774.82,
          "taker_buy_quote": 2984724.21212
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.655,
          "high": 0.661,
          "low": 0.588,
          "close": 0.627,
          "volume": 1795960.97,
          "close_time": 1771027199999,
          "quote_volume": 1105405.89362,
          "trades": 7111,
          "taker_buy_base": 777772.73,
          "taker_buy_quote": 478686.24612
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.629,
          "high": 0.641,
          "low": 0.61,
          "close": 0.633,
          "volume": 857526.51,
          "close_time": 1771113599999,
          "quote_volume": 536295.68091,
          "trades": 2965,
          "taker_buy_base": 397803.93,
          "taker_buy_quote": 249159.52526
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.63,
          "high": 0.736,
          "low": 0.619,
          "close": 0.663,
          "volume": 1568726.73,
          "close_time": 1771199999999,
          "quote_volume": 1052088.92488,
          "trades": 7940,
          "taker_buy_base": 737223.06,
          "taker_buy_quote": 495191.88135
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.657,
          "high": 0.683,
          "low": 0.624,
          "close": 0.65,
          "volume": 1309671.69,
          "close_time": 1771286399999,
          "quote_volume": 841361.86998,
          "trades": 4600,
          "taker_buy_base": 642179.5,
          "taker_buy_quote": 413358.08584
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.652,
          "high": 0.708,
          "low": 0.636,
          "close": 0.682,
          "volume": 1698650.31,
          "close_time": 1771372799999,
          "quote_volume": 1134751.34195,
          "trades": 6035,
          "taker_buy_base": 857607.54,
          "taker_buy_quote": 573948.0072
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.681,
          "high": 0.682,
          "low": 0.622,
          "close": 0.63,
          "volume": 762896.32,
          "close_time": 1771459199999,
          "quote_volume": 497944.69272,
          "trades": 2885,
          "taker_buy_base": 326033.74,
          "taker_buy_quote": 212769.96642
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.629,
          "high": 0.631,
          "low": 0.59,
          "close": 0.616,
          "volume": 679633.35,
          "close_time": 1771545599999,
          "quote_volume": 411521.61132,
          "trades": 2549,
          "taker_buy_base": 294423.01,
          "taker_buy_quote": 178026.26257
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.616,
          "high": 0.706,
          "low": 0.615,
          "close": 0.655,
          "volume": 2116319.18,
          "close_time": 1771631999999,
          "quote_volume": 1397441.37206,
          "trades": 8718,
          "taker_buy_base": 1130550.81,
          "taker_buy_quote": 747288.28529
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.655,
          "high": 0.752,
          "low": 0.65,
          "close": 0.689,
          "volume": 1686315.86,
          "close_time": 1771718399999,
          "quote_volume": 1177376.73392,
          "trades": 7476,
          "taker_buy_base": 851477.11,
          "taker_buy_quote": 595246.52805
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.685,
          "high": 0.685,
          "low": 0.626,
          "close": 0.644,
          "volume": 1101857.11,
          "close_time": 1771804799999,
          "quote_volume": 709473.95134,
          "trades": 3786,
          "taker_buy_base": 498124.6,
          "taker_buy_quote": 320516.26765
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.643,
          "high": 0.672,
          "low": 0.602,
          "close": 0.626,
          "volume": 1662164.72,
          "close_time": 1771891199999,
          "quote_volume": 1055845.63797,
          "trades": 5831,
          "taker_buy_base": 815226.4,
          "taker_buy_quote": 517946.413
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.626,
          "high": 0.653,
          "low": 0.61,
          "close": 0.648,
          "volume": 1402491.25,
          "close_time": 1771977599999,
          "quote_volume": 881564.07331,
          "trades": 4816,
          "taker_buy_base": 671206.08,
          "taker_buy_quote": 422068.3376
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.646,
          "high": 0.678,
          "low": 0.644,
          "close": 0.662,
          "volume": 1917565.09,
          "close_time": 1772063999999,
          "quote_volume": 1259991.79027,
          "trades": 6371,
          "taker_buy_base": 929494.82,
          "taker_buy_quote": 610791.03016
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.661,
          "high": 0.672,
          "low": 0.632,
          "close": 0.653,
          "volume": 1886960.34,
          "close_time": 1772150399999,
          "quote_volume": 1233151.20772,
          "trades": 6113,
          "taker_buy_base": 884980.93,
          "taker_buy_quote": 578468.08961
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.652,
          "high": 0.689,
          "low": 0.622,
          "close": 0.636,
          "volume": 2202530.08,
          "close_time": 1772236799999,
          "quote_volume": 1435884.1072,
          "trades": 6443,
          "taker_buy_base": 1063307.98,
          "taker_buy_quote": 692719.13711
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.635,
          "high": 0.67,
          "low": 0.586,
          "close": 0.656,
          "volume": 2165449.53,
          "close_time": 1772323199999,
          "quote_volume": 1349165.84665,
          "trades": 7571,
          "taker_buy_base": 1086880.75,
          "taker_buy_quote": 678791.33297
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.656,
          "high": 0.669,
          "low": 0.612,
          "close": 0.622,
          "volume": 1816635.39,
          "close_time": 1772409599999,
          "quote_volume": 1162064.51073,
          "trades": 5663,
          "taker_buy_base": 876067.72,
          "taker_buy_quote": 559799.43704
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.621,
          "high": 0.638,
          "low": 0.606,
          "close": 0.623,
          "volume": 1584043.1,
          "close_time": 1772495999999,
          "quote_volume": 984550.97288,
          "trades": 5080,
          "taker_buy_base": 793203.44,
          "taker_buy_quote": 492755.72345
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.623,
          "high": 0.634,
          "low": 0.605,
          "close": 0.615,
          "volume": 1806175.37,
          "close_time": 1772582399999,
          "quote_volume": 1119105.00113,
          "trades": 4998,
          "taker_buy_base": 902864.97,
          "taker_buy_quote": 559379.63252
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.615,
          "high": 0.638,
          "low": 0.599,
          "close": 0.617,
          "volume": 1547174.58,
          "close_time": 1772668799999,
          "quote_volume": 955677.66344,
          "trades": 4534,
          "taker_buy_base": 717582.26,
          "taker_buy_quote": 443110.02258
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.616,
          "high": 0.622,
          "low": 0.605,
          "close": 0.619,
          "volume": 1067462.23,
          "close_time": 1772755199999,
          "quote_volume": 655211.2813,
          "trades": 3454,
          "taker_buy_base": 501784.11,
          "taker_buy_quote": 307966.39502
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.619,
          "high": 0.627,
          "low": 0.599,
          "close": 0.613,
          "volume": 1261323.28,
          "close_time": 1772841599999,
          "quote_volume": 774094.10731,
          "trades": 3436,
          "taker_buy_base": 597740.89,
          "taker_buy_quote": 366730.04145
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.613,
          "high": 0.613,
          "low": 0.591,
          "close": 0.596,
          "volume": 692992.63,
          "close_time": 1772927999999,
          "quote_volume": 417748.03661,
          "trades": 2080,
          "taker_buy_base": 347584.48,
          "taker_buy_quote": 209447.84911
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.544,
          "close": 0.553,
          "volume": 1321170.68,
          "close_time": 1773014399999,
          "quote_volume": 748378.48201,
          "trades": 3697,
          "taker_buy_base": 642216.85,
          "taker_buy_quote": 363818.17345
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.552,
          "high": 0.578,
          "low": 0.541,
          "close": 0.565,
          "volume": 1574566.55,
          "close_time": 1773100799999,
          "quote_volume": 889749.06906,
          "trades": 4343,
          "taker_buy_base": 766678.95,
          "taker_buy_quote": 432918.28575
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.565,
          "high": 0.58,
          "low": 0.562,
          "close": 0.574,
          "volume": 1310981.44,
          "close_time": 1773187199999,
          "quote_volume": 747801.83547,
          "trades": 3578,
          "taker_buy_base": 631121.11,
          "taker_buy_quote": 359974.57834
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.573,
          "high": 0.595,
          "low": 0.553,
          "close": 0.581,
          "volume": 1471835.4,
          "close_time": 1773273599999,
          "quote_volume": 832619.63431,
          "trades": 3623,
          "taker_buy_base": 770364.32,
          "taker_buy_quote": 435278.45258
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.582,
          "high": 0.592,
          "low": 0.57,
          "close": 0.589,
          "volume": 1335695.74,
          "close_time": 1773359999999,
          "quote_volume": 775095.07337,
          "trades": 3656,
          "taker_buy_base": 637244.33,
          "taker_buy_quote": 369915.72334
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.589,
          "high": 0.604,
          "low": 0.581,
          "close": 0.588,
          "volume": 1241781.66,
          "close_time": 1773446399999,
          "quote_volume": 735460.79651,
          "trades": 3321,
          "taker_buy_base": 614685.36,
          "taker_buy_quote": 364034.24282
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.587,
          "high": 0.598,
          "low": 0.575,
          "close": 0.58,
          "volume": 823911.36,
          "close_time": 1773532799999,
          "quote_volume": 480078.96713,
          "trades": 1945,
          "taker_buy_base": 401069.37,
          "taker_buy_quote": 233692.52201
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.58,
          "high": 0.58,
          "low": 0.568,
          "close": 0.576,
          "volume": 783649.78,
          "close_time": 1773619199999,
          "quote_volume": 450102.85509,
          "trades": 2046,
          "taker_buy_base": 408596.41,
          "taker_buy_quote": 234621.06959
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.577,
          "high": 0.597,
          "low": 0.574,
          "close": 0.596,
          "volume": 984281.66,
          "close_time": 1773705599999,
          "quote_volume": 575638.58393,
          "trades": 3061,
          "taker_buy_base": 497668.26,
          "taker_buy_quote": 291012.40919
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.595,
          "high": 0.6,
          "low": 0.576,
          "close": 0.581,
          "volume": 1176496.04,
          "close_time": 1773791999999,
          "quote_volume": 689815.06123,
          "trades": 3717,
          "taker_buy_base": 597816.97,
          "taker_buy_quote": 350459.59528
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.581,
          "high": 0.589,
          "low": 0.544,
          "close": 0.551,
          "volume": 1052833.48,
          "close_time": 1773878399999,
          "quote_volume": 594099.28203,
          "trades": 3385,
          "taker_buy_base": 534151.72,
          "taker_buy_quote": 301172.60952
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.55,
          "high": 0.563,
          "low": 0.523,
          "close": 0.541,
          "volume": 1204588.06,
          "close_time": 1773964799999,
          "quote_volume": 653794.39404,
          "trades": 3569,
          "taker_buy_base": 625063.94,
          "taker_buy_quote": 339241.6329
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.542,
          "high": 0.549,
          "low": 0.523,
          "close": 0.536,
          "volume": 929584.31,
          "close_time": 1774051199999,
          "quote_volume": 499088.02338,
          "trades": 2798,
          "taker_buy_base": 430751.37,
          "taker_buy_quote": 231332.08871
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.537,
          "high": 0.538,
          "low": 0.513,
          "close": 0.516,
          "volume": 420991.25,
          "close_time": 1774137599999,
          "quote_volume": 224095.75691,
          "trades": 1353,
          "taker_buy_base": 186456.48,
          "taker_buy_quote": 99237.50581
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.515,
          "high": 0.546,
          "low": 0.502,
          "close": 0.538,
          "volume": 888791.68,
          "close_time": 1774223999999,
          "quote_volume": 461955.44989,
          "trades": 2591,
          "taker_buy_base": 416082.33,
          "taker_buy_quote": 215930.21215
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.537,
          "high": 0.568,
          "low": 0.511,
          "close": 0.517,
          "volume": 1327603.41,
          "close_time": 1774310399999,
          "quote_volume": 704125.89057,
          "trades": 4757,
          "taker_buy_base": 696129.61,
          "taker_buy_quote": 369684.53918
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.518,
          "high": 0.531,
          "low": 0.511,
          "close": 0.526,
          "volume": 898773.73,
          "close_time": 1774396799999,
          "quote_volume": 469514.44364,
          "trades": 3046,
          "taker_buy_base": 471191.82,
          "taker_buy_quote": 246234.93613
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.527,
          "high": 0.527,
          "low": 0.513,
          "close": 0.526,
          "volume": 716568.42,
          "close_time": 1774483199999,
          "quote_volume": 373566.43317,
          "trades": 3171,
          "taker_buy_base": 297382.23,
          "taker_buy_quote": 155114.51307
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.526,
          "high": 0.526,
          "low": 0.48,
          "close": 0.488,
          "volume": 738729.25,
          "close_time": 1774569599999,
          "quote_volume": 368773.72601,
          "trades": 1724,
          "taker_buy_base": 360712.4,
          "taker_buy_quote": 180255.84948
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.488,
          "high": 0.491,
          "low": 0.461,
          "close": 0.469,
          "volume": 502942.13,
          "close_time": 1774655999999,
          "quote_volume": 237294.67373,
          "trades": 1375,
          "taker_buy_base": 216838.76,
          "taker_buy_quote": 102102.70575
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.469,
          "high": 0.523,
          "low": 0.461,
          "close": 0.48,
          "volume": 783379.43,
          "close_time": 1774742399999,
          "quote_volume": 385184.37527,
          "trades": 2612,
          "taker_buy_base": 354153.45,
          "taker_buy_quote": 174646.79656
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.48,
          "high": 0.48,
          "low": 0.46,
          "close": 0.469,
          "volume": 418126.45,
          "close_time": 1774828799999,
          "quote_volume": 197180.2295,
          "trades": 965,
          "taker_buy_base": 215659.29,
          "taker_buy_quote": 101684.77719
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.468,
          "high": 0.49,
          "low": 0.468,
          "close": 0.49,
          "volume": 475833.39,
          "close_time": 1774915199999,
          "quote_volume": 229344.32781,
          "trades": 1413,
          "taker_buy_base": 236249.97,
          "taker_buy_quote": 113805.3307
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.488,
          "high": 0.5,
          "low": 0.478,
          "close": 0.492,
          "volume": 416367.53,
          "close_time": 1775001599999,
          "quote_volume": 203127.80939,
          "trades": 1105,
          "taker_buy_base": 192999.69,
          "taker_buy_quote": 94179.32079
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.494,
          "high": 0.521,
          "low": 0.489,
          "close": 0.515,
          "volume": 981753.19,
          "close_time": 1775087999999,
          "quote_volume": 494126.40718,
          "trades": 2845,
          "taker_buy_base": 447427.04,
          "taker_buy_quote": 225217.86633
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.514,
          "high": 0.556,
          "low": 0.493,
          "close": 0.531,
          "volume": 1676712.5,
          "close_time": 1775174399999,
          "quote_volume": 863635.71028,
          "trades": 5641,
          "taker_buy_base": 807937.88,
          "taker_buy_quote": 417093.77525
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.532,
          "high": 0.555,
          "low": 0.512,
          "close": 0.525,
          "volume": 1353082.49,
          "close_time": 1775260799999,
          "quote_volume": 714053.80608,
          "trades": 4299,
          "taker_buy_base": 647432.82,
          "taker_buy_quote": 341737.00609
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.525,
          "high": 0.525,
          "low": 0.49,
          "close": 0.502,
          "volume": 604163.06,
          "close_time": 1775347199999,
          "quote_volume": 305197.0803,
          "trades": 1808,
          "taker_buy_base": 297691.78,
          "taker_buy_quote": 150083.55432
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.502,
          "high": 0.508,
          "low": 0.486,
          "close": 0.494,
          "volume": 627168.26,
          "close_time": 1775433599999,
          "quote_volume": 311045.01584,
          "trades": 1820,
          "taker_buy_base": 293047.66,
          "taker_buy_quote": 145308.42784
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.495,
          "high": 0.536,
          "low": 0.493,
          "close": 0.513,
          "volume": 879242.74,
          "close_time": 1775519999999,
          "quote_volume": 449148.75443,
          "trades": 2603,
          "taker_buy_base": 425675.21,
          "taker_buy_quote": 217774.95285
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.513,
          "high": 0.529,
          "low": 0.495,
          "close": 0.528,
          "volume": 1171779.96,
          "close_time": 1775606399999,
          "quote_volume": 592608.17352,
          "trades": 3142,
          "taker_buy_base": 585862.81,
          "taker_buy_quote": 296226.67601
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.529,
          "high": 0.565,
          "low": 0.523,
          "close": 0.524,
          "volume": 1456140.8,
          "close_time": 1775692799999,
          "quote_volume": 789101.89977,
          "trades": 4254,
          "taker_buy_base": 711864.68,
          "taker_buy_quote": 385669.38427
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.523,
          "high": 0.536,
          "low": 0.516,
          "close": 0.529,
          "volume": 1169289.86,
          "close_time": 1775779199999,
          "quote_volume": 613890.78466,
          "trades": 3267,
          "taker_buy_base": 615134.32,
          "taker_buy_quote": 322974.90744
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.529,
          "high": 0.548,
          "low": 0.523,
          "close": 0.543,
          "volume": 758461.12,
          "close_time": 1775865599999,
          "quote_volume": 404003.11935,
          "trades": 2485,
          "taker_buy_base": 383826.06,
          "taker_buy_quote": 204487.01143
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.541,
          "high": 0.544,
          "low": 0.531,
          "close": 0.539,
          "volume": 171032.67,
          "close_time": 1775951999999,
          "quote_volume": 92047.92576,
          "trades": 641,
          "taker_buy_base": 92367.77,
          "taker_buy_quote": 49728.15873
        }
      ]
    }
  },
  "last_update": "2026-04-11T16:35:10.290139"
}