{
  "symbol": "ATOMUSDT",
  "fetched_at": "2026-04-27T08:06:57.818158",
  "intervals": {
    "1h": {
      "count": 4326,
      "start_date": "2025-10-29T03:00:00",
      "end_date": "2026-04-27T08:00:00",
      "klines": [
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 3.094,
          "high": 3.098,
          "low": 3.084,
          "close": 3.093,
          "volume": 26145.27,
          "close_time": 1761710399999,
          "quote_volume": 80802.07093,
          "trades": 547,
          "taker_buy_base": 16264.72,
          "taker_buy_quote": 50283.01732
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 3.093,
          "high": 3.109,
          "low": 3.093,
          "close": 3.106,
          "volume": 23632.99,
          "close_time": 1761713999999,
          "quote_volume": 73286.59851,
          "trades": 382,
          "taker_buy_base": 13258.99,
          "taker_buy_quote": 41118.18109
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 3.105,
          "high": 3.123,
          "low": 3.104,
          "close": 3.114,
          "volume": 54116.12,
          "close_time": 1761717599999,
          "quote_volume": 168426.40101,
          "trades": 755,
          "taker_buy_base": 25818.33,
          "taker_buy_quote": 80378.07356
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 3.113,
          "high": 3.122,
          "low": 3.11,
          "close": 3.118,
          "volume": 34741.19,
          "close_time": 1761721199999,
          "quote_volume": 108286.49723,
          "trades": 569,
          "taker_buy_base": 17774.94,
          "taker_buy_quote": 55409.17558
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 3.118,
          "high": 3.128,
          "low": 3.111,
          "close": 3.122,
          "volume": 27168.66,
          "close_time": 1761724799999,
          "quote_volume": 84786.24798,
          "trades": 662,
          "taker_buy_base": 13754.07,
          "taker_buy_quote": 42937.12154
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 3.121,
          "high": 3.127,
          "low": 3.102,
          "close": 3.104,
          "volume": 27580.99,
          "close_time": 1761728399999,
          "quote_volume": 85760.75594,
          "trades": 444,
          "taker_buy_base": 11515.28,
          "taker_buy_quote": 35802.87255
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 3.104,
          "high": 3.108,
          "low": 3.095,
          "close": 3.104,
          "volume": 39825.03,
          "close_time": 1761731999999,
          "quote_volume": 123573.17946,
          "trades": 548,
          "taker_buy_base": 25107.57,
          "taker_buy_quote": 77910.87435
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 3.103,
          "high": 3.133,
          "low": 3.102,
          "close": 3.124,
          "volume": 32921.7,
          "close_time": 1761735599999,
          "quote_volume": 102716.90948,
          "trades": 744,
          "taker_buy_base": 23042.05,
          "taker_buy_quote": 71885.78795
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 3.124,
          "high": 3.142,
          "low": 3.121,
          "close": 3.121,
          "volume": 71030.11,
          "close_time": 1761739199999,
          "quote_volume": 222248.41995,
          "trades": 1368,
          "taker_buy_base": 18392.15,
          "taker_buy_quote": 57592.40583
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 3.121,
          "high": 3.125,
          "low": 3.113,
          "close": 3.12,
          "volume": 46316.94,
          "close_time": 1761742799999,
          "quote_volume": 144459.99767,
          "trades": 717,
          "taker_buy_base": 17854.28,
          "taker_buy_quote": 55694.32767
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 3.121,
          "high": 3.136,
          "low": 3.114,
          "close": 3.12,
          "volume": 79685.58,
          "close_time": 1761746399999,
          "quote_volume": 248782.37072,
          "trades": 1136,
          "taker_buy_base": 26368.48,
          "taker_buy_quote": 82372.97415
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 3.121,
          "high": 3.123,
          "low": 3.104,
          "close": 3.115,
          "volume": 25253.89,
          "close_time": 1761749999999,
          "quote_volume": 78611.52741,
          "trades": 676,
          "taker_buy_base": 12066.14,
          "taker_buy_quote": 37570.62167
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 3.116,
          "high": 3.119,
          "low": 3.07,
          "close": 3.08,
          "volume": 75747.56,
          "close_time": 1761753599999,
          "quote_volume": 234074.88606,
          "trades": 1463,
          "taker_buy_base": 27804.14,
          "taker_buy_quote": 85924.45527
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 3.08,
          "high": 3.108,
          "low": 3.069,
          "close": 3.096,
          "volume": 129903.34,
          "close_time": 1761757199999,
          "quote_volume": 402166.79403,
          "trades": 1648,
          "taker_buy_base": 60198.65,
          "taker_buy_quote": 186185.7569
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 3.096,
          "high": 3.154,
          "low": 3.094,
          "close": 3.154,
          "volume": 59186.86,
          "close_time": 1761760799999,
          "quote_volume": 185087.74481,
          "trades": 1034,
          "taker_buy_base": 42267.06,
          "taker_buy_quote": 132215.44445
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 3.154,
          "high": 3.16,
          "low": 3.036,
          "close": 3.114,
          "volume": 494835.21,
          "close_time": 1761764399999,
          "quote_volume": 1529324.41461,
          "trades": 10989,
          "taker_buy_base": 252812.5,
          "taker_buy_quote": 781266.04049
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 3.116,
          "high": 3.151,
          "low": 3.109,
          "close": 3.142,
          "volume": 129259.26,
          "close_time": 1761767999999,
          "quote_volume": 404785.22325,
          "trades": 2835,
          "taker_buy_base": 73533.7,
          "taker_buy_quote": 230326.64988
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 3.143,
          "high": 3.177,
          "low": 3.127,
          "close": 3.159,
          "volume": 113308.24,
          "close_time": 1761771599999,
          "quote_volume": 357368.59835,
          "trades": 2370,
          "taker_buy_base": 62329.49,
          "taker_buy_quote": 196697.73644
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 3.159,
          "high": 3.161,
          "low": 3.142,
          "close": 3.143,
          "volume": 34157.34,
          "close_time": 1761775199999,
          "quote_volume": 107521.5591,
          "trades": 600,
          "taker_buy_base": 19546.08,
          "taker_buy_quote": 61506.96087
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 3.142,
          "high": 3.149,
          "low": 3.132,
          "close": 3.132,
          "volume": 14817.73,
          "close_time": 1761778799999,
          "quote_volume": 46522.30205,
          "trades": 464,
          "taker_buy_base": 8766.11,
          "taker_buy_quote": 27522.89019
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 3.134,
          "high": 3.134,
          "low": 3.085,
          "close": 3.095,
          "volume": 69196.68,
          "close_time": 1761782399999,
          "quote_volume": 214744.68313,
          "trades": 1145,
          "taker_buy_base": 23179.41,
          "taker_buy_quote": 71854.41367
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3.096,
          "high": 3.114,
          "low": 3.087,
          "close": 3.11,
          "volume": 34290.24,
          "close_time": 1761785999999,
          "quote_volume": 106442.05298,
          "trades": 836,
          "taker_buy_base": 19666.84,
          "taker_buy_quote": 61063.84244
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 3.11,
          "high": 3.11,
          "low": 3.093,
          "close": 3.098,
          "volume": 38153.09,
          "close_time": 1761789599999,
          "quote_volume": 118362.53466,
          "trades": 724,
          "taker_buy_base": 16432.14,
          "taker_buy_quote": 50966.91898
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 3.097,
          "high": 3.116,
          "low": 3.094,
          "close": 3.113,
          "volume": 15649.49,
          "close_time": 1761793199999,
          "quote_volume": 48599.61022,
          "trades": 520,
          "taker_buy_base": 10965.54,
          "taker_buy_quote": 34045.4636
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 3.113,
          "high": 3.114,
          "low": 3.09,
          "close": 3.097,
          "volume": 24439.52,
          "close_time": 1761796799999,
          "quote_volume": 75808.3382,
          "trades": 543,
          "taker_buy_base": 13448.43,
          "taker_buy_quote": 41715.48861
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 3.096,
          "high": 3.096,
          "low": 3.002,
          "close": 3.032,
          "volume": 200972.25,
          "close_time": 1761800399999,
          "quote_volume": 610385.74918,
          "trades": 6256,
          "taker_buy_base": 84452.99,
          "taker_buy_quote": 256424.46881
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 3.032,
          "high": 3.083,
          "low": 3.027,
          "close": 3.078,
          "volume": 44238.01,
          "close_time": 1761803999999,
          "quote_volume": 134912.15742,
          "trades": 1252,
          "taker_buy_base": 26374.91,
          "taker_buy_quote": 80420.97269
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 3.078,
          "high": 3.108,
          "low": 3.064,
          "close": 3.104,
          "volume": 74222.17,
          "close_time": 1761807599999,
          "quote_volume": 228868.95501,
          "trades": 1318,
          "taker_buy_base": 47701.74,
          "taker_buy_quote": 147121.90065
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 3.105,
          "high": 3.154,
          "low": 3.103,
          "close": 3.121,
          "volume": 118852.37,
          "close_time": 1761811199999,
          "quote_volume": 371943.66443,
          "trades": 2260,
          "taker_buy_base": 59901.75,
          "taker_buy_quote": 187516.78779
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 3.123,
          "high": 3.127,
          "low": 3.091,
          "close": 3.091,
          "volume": 109273.04,
          "close_time": 1761814799999,
          "quote_volume": 339781.38855,
          "trades": 1890,
          "taker_buy_base": 44282.83,
          "taker_buy_quote": 137802.14291
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 3.092,
          "high": 3.096,
          "low": 3.065,
          "close": 3.07,
          "volume": 51207.36,
          "close_time": 1761818399999,
          "quote_volume": 157627.26032,
          "trades": 1686,
          "taker_buy_base": 16901.15,
          "taker_buy_quote": 52062.66872
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 3.07,
          "high": 3.081,
          "low": 3.054,
          "close": 3.062,
          "volume": 57803.88,
          "close_time": 1761821999999,
          "quote_volume": 177276.57572,
          "trades": 1605,
          "taker_buy_base": 25632.76,
          "taker_buy_quote": 78607.39556
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 3.061,
          "high": 3.067,
          "low": 3.042,
          "close": 3.043,
          "volume": 29288.83,
          "close_time": 1761825599999,
          "quote_volume": 89439.25337,
          "trades": 948,
          "taker_buy_base": 12145.33,
          "taker_buy_quote": 37090.79859
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 3.043,
          "high": 3.047,
          "low": 2.99,
          "close": 3.01,
          "volume": 185812.35,
          "close_time": 1761829199999,
          "quote_volume": 559625.36835,
          "trades": 3423,
          "taker_buy_base": 82635.56,
          "taker_buy_quote": 248711.90253
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 3.009,
          "high": 3.015,
          "low": 2.953,
          "close": 2.961,
          "volume": 213594.69,
          "close_time": 1761832799999,
          "quote_volume": 636987.6763,
          "trades": 3482,
          "taker_buy_base": 86095.34,
          "taker_buy_quote": 256713.99895
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 2.963,
          "high": 2.988,
          "low": 2.959,
          "close": 2.969,
          "volume": 66851.89,
          "close_time": 1761836399999,
          "quote_volume": 198617.00347,
          "trades": 1697,
          "taker_buy_base": 27660.9,
          "taker_buy_quote": 82194.76294
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 2.969,
          "high": 2.975,
          "low": 2.921,
          "close": 2.927,
          "volume": 139365.92,
          "close_time": 1761839999999,
          "quote_volume": 410000.21871,
          "trades": 2871,
          "taker_buy_base": 58854.01,
          "taker_buy_quote": 173163.47391
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 2.928,
          "high": 2.938,
          "low": 2.906,
          "close": 2.928,
          "volume": 106682.65,
          "close_time": 1761843599999,
          "quote_volume": 311964.59876,
          "trades": 1441,
          "taker_buy_base": 44800.5,
          "taker_buy_quote": 130993.51638
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 2.93,
          "high": 2.943,
          "low": 2.898,
          "close": 2.929,
          "volume": 134131.8,
          "close_time": 1761847199999,
          "quote_volume": 391041.68406,
          "trades": 1820,
          "taker_buy_base": 66978.4,
          "taker_buy_quote": 195373.71202
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 2.929,
          "high": 2.931,
          "low": 2.874,
          "close": 2.884,
          "volume": 179713.09,
          "close_time": 1761850799999,
          "quote_volume": 520657.20144,
          "trades": 2260,
          "taker_buy_base": 91905.45,
          "taker_buy_quote": 266402.07811
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 2.883,
          "high": 2.892,
          "low": 2.854,
          "close": 2.864,
          "volume": 173931.95,
          "close_time": 1761854399999,
          "quote_volume": 499705.94423,
          "trades": 2433,
          "taker_buy_base": 68377.66,
          "taker_buy_quote": 196485.75236
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 2.864,
          "high": 2.901,
          "low": 2.86,
          "close": 2.9,
          "volume": 122948.89,
          "close_time": 1761857999999,
          "quote_volume": 353717.50193,
          "trades": 1902,
          "taker_buy_base": 49598.53,
          "taker_buy_quote": 142746.56686
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 2.9,
          "high": 2.958,
          "low": 2.898,
          "close": 2.935,
          "volume": 114327.03,
          "close_time": 1761861599999,
          "quote_volume": 334362.52892,
          "trades": 1703,
          "taker_buy_base": 67722.73,
          "taker_buy_quote": 198242.4301
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 2.939,
          "high": 2.982,
          "low": 2.934,
          "close": 2.972,
          "volume": 109993.28,
          "close_time": 1761865199999,
          "quote_volume": 326086.53382,
          "trades": 1753,
          "taker_buy_base": 71385.18,
          "taker_buy_quote": 211633.02441
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 2.972,
          "high": 2.976,
          "low": 2.945,
          "close": 2.951,
          "volume": 115003.73,
          "close_time": 1761868799999,
          "quote_volume": 340286.86627,
          "trades": 1555,
          "taker_buy_base": 68500.04,
          "taker_buy_quote": 202655.73695
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.951,
          "high": 2.982,
          "low": 2.936,
          "close": 2.973,
          "volume": 106474.08,
          "close_time": 1761872399999,
          "quote_volume": 314992.93889,
          "trades": 1466,
          "taker_buy_base": 69357.02,
          "taker_buy_quote": 205244.2141
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 2.974,
          "high": 2.998,
          "low": 2.973,
          "close": 2.995,
          "volume": 84981.04,
          "close_time": 1761875999999,
          "quote_volume": 253921.12334,
          "trades": 1147,
          "taker_buy_base": 49408.31,
          "taker_buy_quote": 147619.95991
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 2.996,
          "high": 2.998,
          "low": 2.972,
          "close": 2.986,
          "volume": 107764.57,
          "close_time": 1761879599999,
          "quote_volume": 321514.32341,
          "trades": 1077,
          "taker_buy_base": 56231.66,
          "taker_buy_quote": 167754.33972
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 2.986,
          "high": 3.009,
          "low": 2.98,
          "close": 3.003,
          "volume": 100999.7,
          "close_time": 1761883199999,
          "quote_volume": 302666.09141,
          "trades": 1072,
          "taker_buy_base": 43494.31,
          "taker_buy_quote": 130377.49711
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 3.004,
          "high": 3.018,
          "low": 3.0,
          "close": 3.009,
          "volume": 91186.62,
          "close_time": 1761886799999,
          "quote_volume": 274170.4804,
          "trades": 1065,
          "taker_buy_base": 51473.55,
          "taker_buy_quote": 154763.09868
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 3.006,
          "high": 3.006,
          "low": 2.983,
          "close": 2.985,
          "volume": 29824.64,
          "close_time": 1761890399999,
          "quote_volume": 89253.67768,
          "trades": 511,
          "taker_buy_base": 13678.61,
          "taker_buy_quote": 40925.75583
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 2.988,
          "high": 2.993,
          "low": 2.981,
          "close": 2.988,
          "volume": 68705.35,
          "close_time": 1761893999999,
          "quote_volume": 205217.44335,
          "trades": 653,
          "taker_buy_base": 39873.07,
          "taker_buy_quote": 119119.0218
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 2.988,
          "high": 2.998,
          "low": 2.981,
          "close": 2.988,
          "volume": 63781.23,
          "close_time": 1761897599999,
          "quote_volume": 190643.72355,
          "trades": 667,
          "taker_buy_base": 30934.1,
          "taker_buy_quote": 92450.64045
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 2.988,
          "high": 3.02,
          "low": 2.986,
          "close": 3.02,
          "volume": 317603.27,
          "close_time": 1761901199999,
          "quote_volume": 953041.99822,
          "trades": 3199,
          "taker_buy_base": 184738.17,
          "taker_buy_quote": 554206.91344
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 3.019,
          "high": 3.02,
          "low": 2.989,
          "close": 2.992,
          "volume": 47719.64,
          "close_time": 1761904799999,
          "quote_volume": 143015.65857,
          "trades": 679,
          "taker_buy_base": 25594.07,
          "taker_buy_quote": 76681.66678
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 2.992,
          "high": 3.002,
          "low": 2.991,
          "close": 2.993,
          "volume": 14478.17,
          "close_time": 1761908399999,
          "quote_volume": 43387.22331,
          "trades": 338,
          "taker_buy_base": 5560.03,
          "taker_buy_quote": 16663.95469
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 2.993,
          "high": 3.015,
          "low": 2.985,
          "close": 3.014,
          "volume": 28473.35,
          "close_time": 1761911999999,
          "quote_volume": 85348.65714,
          "trades": 555,
          "taker_buy_base": 14067.27,
          "taker_buy_quote": 42204.86132
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 3.014,
          "high": 3.029,
          "low": 3.007,
          "close": 3.008,
          "volume": 47609.23,
          "close_time": 1761915599999,
          "quote_volume": 143584.35572,
          "trades": 717,
          "taker_buy_base": 19578.41,
          "taker_buy_quote": 59069.40577
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 3.009,
          "high": 3.015,
          "low": 2.979,
          "close": 3.005,
          "volume": 234572.89,
          "close_time": 1761919199999,
          "quote_volume": 702267.21708,
          "trades": 2678,
          "taker_buy_base": 109946.72,
          "taker_buy_quote": 329175.55749
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 3.006,
          "high": 3.026,
          "low": 2.99,
          "close": 3.022,
          "volume": 57756.43,
          "close_time": 1761922799999,
          "quote_volume": 173837.15602,
          "trades": 882,
          "taker_buy_base": 33384.77,
          "taker_buy_quote": 100472.90526
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 3.022,
          "high": 3.033,
          "low": 3.006,
          "close": 3.012,
          "volume": 62579.99,
          "close_time": 1761926399999,
          "quote_volume": 189012.34008,
          "trades": 1080,
          "taker_buy_base": 25277.46,
          "taker_buy_quote": 76357.70238
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 3.01,
          "high": 3.016,
          "low": 2.954,
          "close": 2.956,
          "volume": 79692.07,
          "close_time": 1761929999999,
          "quote_volume": 237830.60074,
          "trades": 1049,
          "taker_buy_base": 27332.12,
          "taker_buy_quote": 81620.54608
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 2.955,
          "high": 2.973,
          "low": 2.939,
          "close": 2.964,
          "volume": 71032.7,
          "close_time": 1761933599999,
          "quote_volume": 210179.23511,
          "trades": 1189,
          "taker_buy_base": 37938.11,
          "taker_buy_quote": 112292.39483
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 2.966,
          "high": 2.982,
          "low": 2.949,
          "close": 2.964,
          "volume": 62131.82,
          "close_time": 1761937199999,
          "quote_volume": 184330.96115,
          "trades": 987,
          "taker_buy_base": 38367.49,
          "taker_buy_quote": 113859.17046
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 2.964,
          "high": 2.999,
          "low": 2.948,
          "close": 2.987,
          "volume": 91875.71,
          "close_time": 1761940799999,
          "quote_volume": 273364.58396,
          "trades": 1202,
          "taker_buy_base": 41004.57,
          "taker_buy_quote": 122216.46075
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 2.986,
          "high": 2.989,
          "low": 2.964,
          "close": 2.968,
          "volume": 52220.93,
          "close_time": 1761944399999,
          "quote_volume": 155491.85741,
          "trades": 769,
          "taker_buy_base": 25505.83,
          "taker_buy_quote": 75967.26371
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 2.968,
          "high": 2.976,
          "low": 2.957,
          "close": 2.964,
          "volume": 36115.19,
          "close_time": 1761947999999,
          "quote_volume": 107122.63696,
          "trades": 596,
          "taker_buy_base": 24231.72,
          "taker_buy_quote": 71879.03479
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 2.965,
          "high": 2.981,
          "low": 2.964,
          "close": 2.97,
          "volume": 61832.53,
          "close_time": 1761951599999,
          "quote_volume": 183832.26025,
          "trades": 653,
          "taker_buy_base": 45490.9,
          "taker_buy_quote": 135252.70692
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 2.969,
          "high": 2.975,
          "low": 2.96,
          "close": 2.962,
          "volume": 38729.54,
          "close_time": 1761955199999,
          "quote_volume": 115026.00193,
          "trades": 441,
          "taker_buy_base": 21865.19,
          "taker_buy_quote": 64931.91913
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.963,
          "high": 2.968,
          "low": 2.952,
          "close": 2.965,
          "volume": 24351.18,
          "close_time": 1761958799999,
          "quote_volume": 72095.67971,
          "trades": 430,
          "taker_buy_base": 14216.66,
          "taker_buy_quote": 42096.28716
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 2.963,
          "high": 2.976,
          "low": 2.96,
          "close": 2.961,
          "volume": 22416.6,
          "close_time": 1761962399999,
          "quote_volume": 66540.74515,
          "trades": 314,
          "taker_buy_base": 12983.79,
          "taker_buy_quote": 38542.77523
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 2.959,
          "high": 2.97,
          "low": 2.946,
          "close": 2.969,
          "volume": 24340.15,
          "close_time": 1761965999999,
          "quote_volume": 71987.76146,
          "trades": 475,
          "taker_buy_base": 14254.64,
          "taker_buy_quote": 42167.39364
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 2.969,
          "high": 2.987,
          "low": 2.969,
          "close": 2.978,
          "volume": 48177.8,
          "close_time": 1761969599999,
          "quote_volume": 143490.08498,
          "trades": 517,
          "taker_buy_base": 29617.92,
          "taker_buy_quote": 88196.16436
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 2.98,
          "high": 2.98,
          "low": 2.966,
          "close": 2.969,
          "volume": 23598.1,
          "close_time": 1761973199999,
          "quote_volume": 70138.94411,
          "trades": 468,
          "taker_buy_base": 14327.8,
          "taker_buy_quote": 42582.02537
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 2.969,
          "high": 2.971,
          "low": 2.96,
          "close": 2.962,
          "volume": 33569.19,
          "close_time": 1761976799999,
          "quote_volume": 99560.06552,
          "trades": 465,
          "taker_buy_base": 20546.01,
          "taker_buy_quote": 60952.73319
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 2.962,
          "high": 2.973,
          "low": 2.961,
          "close": 2.972,
          "volume": 21377.04,
          "close_time": 1761980399999,
          "quote_volume": 63391.10703,
          "trades": 388,
          "taker_buy_base": 14778.48,
          "taker_buy_quote": 43827.287
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 2.973,
          "high": 3.014,
          "low": 2.971,
          "close": 3.009,
          "volume": 96699.31,
          "close_time": 1761983999999,
          "quote_volume": 289222.82302,
          "trades": 1048,
          "taker_buy_base": 69283.57,
          "taker_buy_quote": 207171.85375
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 3.011,
          "high": 3.021,
          "low": 2.994,
          "close": 3.013,
          "volume": 48999.44,
          "close_time": 1761987599999,
          "quote_volume": 147390.64495,
          "trades": 605,
          "taker_buy_base": 24792.94,
          "taker_buy_quote": 74596.69558
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 3.014,
          "high": 3.02,
          "low": 2.995,
          "close": 2.999,
          "volume": 66798.02,
          "close_time": 1761991199999,
          "quote_volume": 200658.57598,
          "trades": 693,
          "taker_buy_base": 32845.65,
          "taker_buy_quote": 98636.47928
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 2.999,
          "high": 3.015,
          "low": 2.996,
          "close": 3.008,
          "volume": 42368.97,
          "close_time": 1761994799999,
          "quote_volume": 127385.78193,
          "trades": 400,
          "taker_buy_base": 20754.27,
          "taker_buy_quote": 62383.20442
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 3.01,
          "high": 3.021,
          "low": 3.005,
          "close": 3.015,
          "volume": 54021.68,
          "close_time": 1761998399999,
          "quote_volume": 162849.84379,
          "trades": 539,
          "taker_buy_base": 20872.08,
          "taker_buy_quote": 62916.4009
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 3.016,
          "high": 3.02,
          "low": 2.997,
          "close": 3.013,
          "volume": 109634.32,
          "close_time": 1762001999999,
          "quote_volume": 329856.36272,
          "trades": 1182,
          "taker_buy_base": 57905.39,
          "taker_buy_quote": 174236.82684
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 3.013,
          "high": 3.02,
          "low": 2.996,
          "close": 3.007,
          "volume": 48901.92,
          "close_time": 1762005599999,
          "quote_volume": 147277.63666,
          "trades": 770,
          "taker_buy_base": 22619.58,
          "taker_buy_quote": 68146.20175
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 3.009,
          "high": 3.014,
          "low": 2.98,
          "close": 2.993,
          "volume": 71540.24,
          "close_time": 1762009199999,
          "quote_volume": 214016.49287,
          "trades": 1292,
          "taker_buy_base": 41789.11,
          "taker_buy_quote": 125029.2051
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 2.992,
          "high": 3.017,
          "low": 2.991,
          "close": 3.01,
          "volume": 89030.64,
          "close_time": 1762012799999,
          "quote_volume": 267535.3196,
          "trades": 1174,
          "taker_buy_base": 56275.2,
          "taker_buy_quote": 169062.6605
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 3.01,
          "high": 3.045,
          "low": 3.006,
          "close": 3.027,
          "volume": 134890.33,
          "close_time": 1762016399999,
          "quote_volume": 408128.99815,
          "trades": 1348,
          "taker_buy_base": 89284.07,
          "taker_buy_quote": 270131.33472
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 3.027,
          "high": 3.032,
          "low": 3.02,
          "close": 3.025,
          "volume": 34578.03,
          "close_time": 1762019999999,
          "quote_volume": 104587.6244,
          "trades": 543,
          "taker_buy_base": 18365.09,
          "taker_buy_quote": 55553.60014
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 3.025,
          "high": 3.04,
          "low": 3.015,
          "close": 3.034,
          "volume": 59978.67,
          "close_time": 1762023599999,
          "quote_volume": 181428.47701,
          "trades": 650,
          "taker_buy_base": 36215.76,
          "taker_buy_quote": 109601.14368
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 3.033,
          "high": 3.036,
          "low": 3.025,
          "close": 3.029,
          "volume": 42534.55,
          "close_time": 1762027199999,
          "quote_volume": 128898.75279,
          "trades": 578,
          "taker_buy_base": 19554.41,
          "taker_buy_quote": 59267.59913
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 3.029,
          "high": 3.047,
          "low": 3.026,
          "close": 3.033,
          "volume": 32423.9,
          "close_time": 1762030799999,
          "quote_volume": 98478.07323,
          "trades": 489,
          "taker_buy_base": 16764.14,
          "taker_buy_quote": 50911.65188
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 3.032,
          "high": 3.037,
          "low": 3.008,
          "close": 3.009,
          "volume": 43216.17,
          "close_time": 1762034399999,
          "quote_volume": 130713.20418,
          "trades": 440,
          "taker_buy_base": 16965.69,
          "taker_buy_quote": 51358.47217
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 3.008,
          "high": 3.024,
          "low": 3.007,
          "close": 3.023,
          "volume": 23173.97,
          "close_time": 1762037999999,
          "quote_volume": 69904.46052,
          "trades": 387,
          "taker_buy_base": 15790.49,
          "taker_buy_quote": 47639.7314
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 3.024,
          "high": 3.038,
          "low": 3.018,
          "close": 3.03,
          "volume": 53817.45,
          "close_time": 1762041599999,
          "quote_volume": 162977.97624,
          "trades": 508,
          "taker_buy_base": 32203.8,
          "taker_buy_quote": 97519.16787
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3.029,
          "high": 3.029,
          "low": 3.006,
          "close": 3.016,
          "volume": 81457.63,
          "close_time": 1762045199999,
          "quote_volume": 245361.24785,
          "trades": 1312,
          "taker_buy_base": 30676.55,
          "taker_buy_quote": 92414.31695
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 3.016,
          "high": 3.02,
          "low": 2.999,
          "close": 3.007,
          "volume": 37597.89,
          "close_time": 1762048799999,
          "quote_volume": 113222.12626,
          "trades": 526,
          "taker_buy_base": 24681.18,
          "taker_buy_quote": 74357.23695
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 3.007,
          "high": 3.02,
          "low": 3.001,
          "close": 3.001,
          "volume": 22055.74,
          "close_time": 1762052399999,
          "quote_volume": 66333.38472,
          "trades": 337,
          "taker_buy_base": 10623.54,
          "taker_buy_quote": 31979.19278
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 3.0,
          "high": 3.007,
          "low": 2.992,
          "close": 2.997,
          "volume": 20443.55,
          "close_time": 1762055999999,
          "quote_volume": 61351.16725,
          "trades": 280,
          "taker_buy_base": 9069.75,
          "taker_buy_quote": 27220.57612
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 2.997,
          "high": 3.019,
          "low": 2.991,
          "close": 3.017,
          "volume": 36856.52,
          "close_time": 1762059599999,
          "quote_volume": 110763.0177,
          "trades": 399,
          "taker_buy_base": 20294.36,
          "taker_buy_quote": 61024.47733
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 3.017,
          "high": 3.029,
          "low": 3.011,
          "close": 3.028,
          "volume": 17472.78,
          "close_time": 1762063199999,
          "quote_volume": 52733.23951,
          "trades": 341,
          "taker_buy_base": 8596.38,
          "taker_buy_quote": 25953.0236
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 3.028,
          "high": 3.042,
          "low": 3.021,
          "close": 3.031,
          "volume": 94426.85,
          "close_time": 1762066799999,
          "quote_volume": 286353.30728,
          "trades": 1045,
          "taker_buy_base": 26587.01,
          "taker_buy_quote": 80606.54661
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 3.032,
          "high": 3.059,
          "low": 3.027,
          "close": 3.054,
          "volume": 63162.18,
          "close_time": 1762070399999,
          "quote_volume": 192485.67931,
          "trades": 791,
          "taker_buy_base": 31050.84,
          "taker_buy_quote": 94702.37021
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 3.054,
          "high": 3.057,
          "low": 3.035,
          "close": 3.04,
          "volume": 71419.88,
          "close_time": 1762073999999,
          "quote_volume": 217605.96729,
          "trades": 722,
          "taker_buy_base": 36003.69,
          "taker_buy_quote": 109714.51444
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 3.04,
          "high": 3.061,
          "low": 3.033,
          "close": 3.034,
          "volume": 67860.58,
          "close_time": 1762077599999,
          "quote_volume": 206634.33043,
          "trades": 855,
          "taker_buy_base": 27341.44,
          "taker_buy_quote": 83272.38973
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 3.033,
          "high": 3.041,
          "low": 3.005,
          "close": 3.013,
          "volume": 90488.51,
          "close_time": 1762081199999,
          "quote_volume": 273189.32293,
          "trades": 1221,
          "taker_buy_base": 41802.27,
          "taker_buy_quote": 126187.70781
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 3.012,
          "high": 3.049,
          "low": 3.009,
          "close": 3.049,
          "volume": 78150.61,
          "close_time": 1762084799999,
          "quote_volume": 236500.5,
          "trades": 853,
          "taker_buy_base": 35322.03,
          "taker_buy_quote": 106884.15969
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 3.048,
          "high": 3.05,
          "low": 3.032,
          "close": 3.044,
          "volume": 89757.41,
          "close_time": 1762088399999,
          "quote_volume": 273049.27814,
          "trades": 952,
          "taker_buy_base": 48353.93,
          "taker_buy_quote": 147177.31061
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 3.043,
          "high": 3.045,
          "low": 3.02,
          "close": 3.03,
          "volume": 52309.48,
          "close_time": 1762091999999,
          "quote_volume": 158548.31319,
          "trades": 931,
          "taker_buy_base": 19042.95,
          "taker_buy_quote": 57725.66986
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 3.028,
          "high": 3.03,
          "low": 2.963,
          "close": 2.975,
          "volume": 145601.3,
          "close_time": 1762095599999,
          "quote_volume": 435695.11561,
          "trades": 2168,
          "taker_buy_base": 49872.8,
          "taker_buy_quote": 149235.32947
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 2.974,
          "high": 2.995,
          "low": 2.96,
          "close": 2.978,
          "volume": 80726.2,
          "close_time": 1762099199999,
          "quote_volume": 240289.86019,
          "trades": 1194,
          "taker_buy_base": 29524.87,
          "taker_buy_quote": 88031.09017
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 2.979,
          "high": 2.988,
          "low": 2.952,
          "close": 2.985,
          "volume": 90608.02,
          "close_time": 1762102799999,
          "quote_volume": 269464.86596,
          "trades": 1298,
          "taker_buy_base": 43624.99,
          "taker_buy_quote": 129844.63433
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 2.984,
          "high": 2.987,
          "low": 2.966,
          "close": 2.98,
          "volume": 59505.49,
          "close_time": 1762106399999,
          "quote_volume": 177286.55316,
          "trades": 664,
          "taker_buy_base": 26875.68,
          "taker_buy_quote": 80085.85713
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 2.981,
          "high": 2.983,
          "low": 2.965,
          "close": 2.969,
          "volume": 35717.42,
          "close_time": 1762109999999,
          "quote_volume": 106293.38168,
          "trades": 533,
          "taker_buy_base": 26179.89,
          "taker_buy_quote": 77919.9843
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 2.968,
          "high": 2.971,
          "low": 2.953,
          "close": 2.97,
          "volume": 55547.22,
          "close_time": 1762113599999,
          "quote_volume": 164610.95282,
          "trades": 606,
          "taker_buy_base": 26798.39,
          "taker_buy_quote": 79457.9895
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 2.97,
          "high": 2.983,
          "low": 2.962,
          "close": 2.98,
          "volume": 23489.81,
          "close_time": 1762117199999,
          "quote_volume": 69875.00376,
          "trades": 429,
          "taker_buy_base": 12399.09,
          "taker_buy_quote": 36889.49057
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 2.981,
          "high": 2.998,
          "low": 2.977,
          "close": 2.997,
          "volume": 66840.81,
          "close_time": 1762120799999,
          "quote_volume": 199756.23577,
          "trades": 703,
          "taker_buy_base": 33317.24,
          "taker_buy_quote": 99583.81382
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 2.996,
          "high": 3.029,
          "low": 2.996,
          "close": 3.019,
          "volume": 115471.48,
          "close_time": 1762124399999,
          "quote_volume": 348030.70707,
          "trades": 1358,
          "taker_buy_base": 66332.63,
          "taker_buy_quote": 199815.95192
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 3.02,
          "high": 3.078,
          "low": 3.02,
          "close": 3.054,
          "volume": 143392.54,
          "close_time": 1762127999999,
          "quote_volume": 438545.86834,
          "trades": 1962,
          "taker_buy_base": 74742.23,
          "taker_buy_quote": 228453.6025
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 3.055,
          "high": 3.064,
          "low": 2.999,
          "close": 3.001,
          "volume": 67322.51,
          "close_time": 1762131599999,
          "quote_volume": 204146.0023,
          "trades": 909,
          "taker_buy_base": 23309.52,
          "taker_buy_quote": 70663.2478
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 3.0,
          "high": 3.001,
          "low": 2.958,
          "close": 2.966,
          "volume": 116775.56,
          "close_time": 1762135199999,
          "quote_volume": 347354.00752,
          "trades": 1232,
          "taker_buy_base": 39079.93,
          "taker_buy_quote": 116200.05372
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 2.965,
          "high": 2.968,
          "low": 2.923,
          "close": 2.937,
          "volume": 126695.98,
          "close_time": 1762138799999,
          "quote_volume": 372510.20037,
          "trades": 1727,
          "taker_buy_base": 60494.09,
          "taker_buy_quote": 177884.02606
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 2.936,
          "high": 2.942,
          "low": 2.859,
          "close": 2.863,
          "volume": 292058.14,
          "close_time": 1762142399999,
          "quote_volume": 843275.70218,
          "trades": 3854,
          "taker_buy_base": 92287.06,
          "taker_buy_quote": 266397.26498
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 2.862,
          "high": 2.875,
          "low": 2.843,
          "close": 2.873,
          "volume": 131712.99,
          "close_time": 1762145999999,
          "quote_volume": 376112.51151,
          "trades": 2624,
          "taker_buy_base": 70006.88,
          "taker_buy_quote": 199952.32897
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 2.872,
          "high": 2.893,
          "low": 2.839,
          "close": 2.842,
          "volume": 115445.23,
          "close_time": 1762149599999,
          "quote_volume": 330940.37654,
          "trades": 1514,
          "taker_buy_base": 55804.75,
          "taker_buy_quote": 160022.18612
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 2.842,
          "high": 2.856,
          "low": 2.815,
          "close": 2.848,
          "volume": 148596.41,
          "close_time": 1762153199999,
          "quote_volume": 421891.71724,
          "trades": 1916,
          "taker_buy_base": 66244.37,
          "taker_buy_quote": 188133.73718
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 2.846,
          "high": 2.868,
          "low": 2.837,
          "close": 2.853,
          "volume": 76242.33,
          "close_time": 1762156799999,
          "quote_volume": 217521.13276,
          "trades": 1026,
          "taker_buy_base": 42378.93,
          "taker_buy_quote": 120922.44507
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 2.853,
          "high": 2.86,
          "low": 2.817,
          "close": 2.838,
          "volume": 123013.48,
          "close_time": 1762160399999,
          "quote_volume": 348820.66533,
          "trades": 1370,
          "taker_buy_base": 46973.52,
          "taker_buy_quote": 133318.65859
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 2.836,
          "high": 2.861,
          "low": 2.798,
          "close": 2.799,
          "volume": 180560.53,
          "close_time": 1762163999999,
          "quote_volume": 510417.23529,
          "trades": 1828,
          "taker_buy_base": 78023.72,
          "taker_buy_quote": 220718.68699
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 2.798,
          "high": 2.811,
          "low": 2.751,
          "close": 2.759,
          "volume": 312546.54,
          "close_time": 1762167599999,
          "quote_volume": 869975.55831,
          "trades": 4610,
          "taker_buy_base": 150944.99,
          "taker_buy_quote": 420088.80079
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 2.759,
          "high": 2.794,
          "low": 2.759,
          "close": 2.771,
          "volume": 178540.97,
          "close_time": 1762171199999,
          "quote_volume": 496263.85888,
          "trades": 4954,
          "taker_buy_base": 98854.22,
          "taker_buy_quote": 274796.6114
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 2.772,
          "high": 2.79,
          "low": 2.764,
          "close": 2.766,
          "volume": 120590.56,
          "close_time": 1762174799999,
          "quote_volume": 334884.0188,
          "trades": 2507,
          "taker_buy_base": 49925.78,
          "taker_buy_quote": 138645.75655
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 2.765,
          "high": 2.793,
          "low": 2.758,
          "close": 2.775,
          "volume": 167994.34,
          "close_time": 1762178399999,
          "quote_volume": 465230.25093,
          "trades": 1836,
          "taker_buy_base": 89106.48,
          "taker_buy_quote": 246771.20905
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 2.775,
          "high": 2.804,
          "low": 2.763,
          "close": 2.784,
          "volume": 96453.6,
          "close_time": 1762181999999,
          "quote_volume": 268220.7998,
          "trades": 1481,
          "taker_buy_base": 44754.22,
          "taker_buy_quote": 124512.91392
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 2.785,
          "high": 2.79,
          "low": 2.617,
          "close": 2.627,
          "volume": 1460908.3,
          "close_time": 1762185599999,
          "quote_volume": 3944020.72872,
          "trades": 13981,
          "taker_buy_base": 644011.21,
          "taker_buy_quote": 1731273.59554
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 2.627,
          "high": 2.69,
          "low": 2.611,
          "close": 2.656,
          "volume": 329820.82,
          "close_time": 1762189199999,
          "quote_volume": 875981.38782,
          "trades": 4457,
          "taker_buy_base": 194408.1,
          "taker_buy_quote": 515806.27006
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 2.655,
          "high": 2.702,
          "low": 2.648,
          "close": 2.702,
          "volume": 196053.64,
          "close_time": 1762192799999,
          "quote_volume": 524867.06072,
          "trades": 2441,
          "taker_buy_base": 115382.27,
          "taker_buy_quote": 309112.29226
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 2.701,
          "high": 2.707,
          "low": 2.618,
          "close": 2.621,
          "volume": 262736.31,
          "close_time": 1762196399999,
          "quote_volume": 697021.82223,
          "trades": 3201,
          "taker_buy_base": 104439.63,
          "taker_buy_quote": 277159.15112
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 2.621,
          "high": 2.628,
          "low": 2.59,
          "close": 2.591,
          "volume": 223246.1,
          "close_time": 1762199999999,
          "quote_volume": 583305.9057,
          "trades": 2933,
          "taker_buy_base": 126097.42,
          "taker_buy_quote": 329504.33141
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 2.591,
          "high": 2.595,
          "low": 2.516,
          "close": 2.535,
          "volume": 406056.48,
          "close_time": 1762203599999,
          "quote_volume": 1036243.88688,
          "trades": 5993,
          "taker_buy_base": 161471.55,
          "taker_buy_quote": 411996.83258
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 2.535,
          "high": 2.565,
          "low": 2.489,
          "close": 2.503,
          "volume": 910123.53,
          "close_time": 1762207199999,
          "quote_volume": 2287800.28138,
          "trades": 9448,
          "taker_buy_base": 350750.47,
          "taker_buy_quote": 881636.84409
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 2.503,
          "high": 2.522,
          "low": 2.471,
          "close": 2.497,
          "volume": 614373.93,
          "close_time": 1762210799999,
          "quote_volume": 1533894.19587,
          "trades": 4475,
          "taker_buy_base": 255915.1,
          "taker_buy_quote": 638794.79248
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 2.497,
          "high": 2.521,
          "low": 2.478,
          "close": 2.506,
          "volume": 311100.04,
          "close_time": 1762214399999,
          "quote_volume": 779033.73729,
          "trades": 2906,
          "taker_buy_base": 100500.13,
          "taker_buy_quote": 251653.65583
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 2.507,
          "high": 2.54,
          "low": 2.497,
          "close": 2.519,
          "volume": 346722.7,
          "close_time": 1762217999999,
          "quote_volume": 874926.21122,
          "trades": 3787,
          "taker_buy_base": 114273.48,
          "taker_buy_quote": 288124.44903
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 2.519,
          "high": 2.526,
          "low": 2.5,
          "close": 2.51,
          "volume": 145635.34,
          "close_time": 1762221599999,
          "quote_volume": 365860.10063,
          "trades": 1578,
          "taker_buy_base": 73585.8,
          "taker_buy_quote": 184827.45022
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 2.509,
          "high": 2.525,
          "low": 2.501,
          "close": 2.514,
          "volume": 188113.08,
          "close_time": 1762225199999,
          "quote_volume": 473095.87791,
          "trades": 1725,
          "taker_buy_base": 90795.25,
          "taker_buy_quote": 228383.35447
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 2.515,
          "high": 2.539,
          "low": 2.506,
          "close": 2.534,
          "volume": 205696.13,
          "close_time": 1762228799999,
          "quote_volume": 519784.40636,
          "trades": 1909,
          "taker_buy_base": 110328.07,
          "taker_buy_quote": 278714.67072
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 2.534,
          "high": 2.54,
          "low": 2.514,
          "close": 2.525,
          "volume": 161495.99,
          "close_time": 1762232399999,
          "quote_volume": 407631.2687,
          "trades": 1732,
          "taker_buy_base": 81196.4,
          "taker_buy_quote": 204958.70332
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 2.525,
          "high": 2.541,
          "low": 2.417,
          "close": 2.438,
          "volume": 522032.78,
          "close_time": 1762235999999,
          "quote_volume": 1290606.65719,
          "trades": 6606,
          "taker_buy_base": 237694.15,
          "taker_buy_quote": 587025.82967
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 2.438,
          "high": 2.529,
          "low": 2.437,
          "close": 2.527,
          "volume": 299537.63,
          "close_time": 1762239599999,
          "quote_volume": 748279.93717,
          "trades": 6975,
          "taker_buy_base": 161161.92,
          "taker_buy_quote": 402401.43882
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 2.526,
          "high": 2.529,
          "low": 2.474,
          "close": 2.491,
          "volume": 225456.95,
          "close_time": 1762243199999,
          "quote_volume": 564008.87616,
          "trades": 3531,
          "taker_buy_base": 101735.75,
          "taker_buy_quote": 254462.46132
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 2.493,
          "high": 2.556,
          "low": 2.475,
          "close": 2.523,
          "volume": 303416.35,
          "close_time": 1762246799999,
          "quote_volume": 765391.17151,
          "trades": 7731,
          "taker_buy_base": 186391.35,
          "taker_buy_quote": 469782.67035
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 2.523,
          "high": 2.531,
          "low": 2.505,
          "close": 2.521,
          "volume": 123071.64,
          "close_time": 1762250399999,
          "quote_volume": 310131.131,
          "trades": 1861,
          "taker_buy_base": 55830.8,
          "taker_buy_quote": 140708.79262
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 2.521,
          "high": 2.569,
          "low": 2.519,
          "close": 2.566,
          "volume": 261398.81,
          "close_time": 1762253999999,
          "quote_volume": 666580.07859,
          "trades": 4602,
          "taker_buy_base": 124195.59,
          "taker_buy_quote": 316643.23308
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 2.567,
          "high": 2.584,
          "low": 2.56,
          "close": 2.567,
          "volume": 124605.23,
          "close_time": 1762257599999,
          "quote_volume": 320372.44314,
          "trades": 2156,
          "taker_buy_base": 53604.25,
          "taker_buy_quote": 137848.20842
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 2.565,
          "high": 2.569,
          "low": 2.544,
          "close": 2.558,
          "volume": 79159.36,
          "close_time": 1762261199999,
          "quote_volume": 202539.97542,
          "trades": 1690,
          "taker_buy_base": 38016.58,
          "taker_buy_quote": 97293.83865
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 2.558,
          "high": 2.605,
          "low": 2.554,
          "close": 2.603,
          "volume": 209626.03,
          "close_time": 1762264799999,
          "quote_volume": 540808.31324,
          "trades": 5110,
          "taker_buy_base": 106445.07,
          "taker_buy_quote": 274627.43219
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 2.603,
          "high": 2.636,
          "low": 2.566,
          "close": 2.631,
          "volume": 225453.95,
          "close_time": 1762268399999,
          "quote_volume": 586415.2033,
          "trades": 4400,
          "taker_buy_base": 110358.44,
          "taker_buy_quote": 286957.24063
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 2.631,
          "high": 2.641,
          "low": 2.569,
          "close": 2.578,
          "volume": 195683.58,
          "close_time": 1762271999999,
          "quote_volume": 510654.20826,
          "trades": 3238,
          "taker_buy_base": 92057.74,
          "taker_buy_quote": 240378.66634
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 2.579,
          "high": 2.597,
          "low": 2.535,
          "close": 2.537,
          "volume": 161470.85,
          "close_time": 1762275599999,
          "quote_volume": 413697.56099,
          "trades": 2689,
          "taker_buy_base": 73369.23,
          "taker_buy_quote": 188103.92234
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 2.536,
          "high": 2.546,
          "low": 2.464,
          "close": 2.53,
          "volume": 370482.16,
          "close_time": 1762279199999,
          "quote_volume": 932601.97499,
          "trades": 4679,
          "taker_buy_base": 169116.19,
          "taker_buy_quote": 425915.71914
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 2.529,
          "high": 2.53,
          "low": 2.437,
          "close": 2.487,
          "volume": 398494.68,
          "close_time": 1762282799999,
          "quote_volume": 986775.65752,
          "trades": 6894,
          "taker_buy_base": 195388.2,
          "taker_buy_quote": 483559.79379
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 2.488,
          "high": 2.51,
          "low": 2.453,
          "close": 2.457,
          "volume": 231592.04,
          "close_time": 1762286399999,
          "quote_volume": 574773.64962,
          "trades": 3112,
          "taker_buy_base": 113201.59,
          "taker_buy_quote": 281243.20897
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 2.456,
          "high": 2.466,
          "low": 2.356,
          "close": 2.433,
          "volume": 571482.55,
          "close_time": 1762289999999,
          "quote_volume": 1376388.67903,
          "trades": 11488,
          "taker_buy_base": 265348.43,
          "taker_buy_quote": 638917.23977
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 2.433,
          "high": 2.442,
          "low": 2.346,
          "close": 2.436,
          "volume": 544327.44,
          "close_time": 1762293599999,
          "quote_volume": 1303817.07235,
          "trades": 8003,
          "taker_buy_base": 259756.6,
          "taker_buy_quote": 622450.304
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 2.436,
          "high": 2.543,
          "low": 2.425,
          "close": 2.54,
          "volume": 445330.52,
          "close_time": 1762297199999,
          "quote_volume": 1110825.1864,
          "trades": 8815,
          "taker_buy_base": 246507.1,
          "taker_buy_quote": 615020.11213
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 2.54,
          "high": 2.552,
          "low": 2.505,
          "close": 2.507,
          "volume": 222736.41,
          "close_time": 1762300799999,
          "quote_volume": 562042.64303,
          "trades": 2409,
          "taker_buy_base": 100366.84,
          "taker_buy_quote": 253477.95548
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 2.507,
          "high": 2.523,
          "low": 2.465,
          "close": 2.491,
          "volume": 245723.4,
          "close_time": 1762304399999,
          "quote_volume": 613169.27024,
          "trades": 2564,
          "taker_buy_base": 124558.24,
          "taker_buy_quote": 310935.81647
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 2.492,
          "high": 2.492,
          "low": 2.407,
          "close": 2.469,
          "volume": 245713.34,
          "close_time": 1762307999999,
          "quote_volume": 601706.67011,
          "trades": 3975,
          "taker_buy_base": 98119.74,
          "taker_buy_quote": 239989.11825
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 2.47,
          "high": 2.541,
          "low": 2.47,
          "close": 2.538,
          "volume": 282058.87,
          "close_time": 1762311599999,
          "quote_volume": 708169.38361,
          "trades": 6973,
          "taker_buy_base": 160918.16,
          "taker_buy_quote": 404092.1005
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 2.54,
          "high": 2.553,
          "low": 2.525,
          "close": 2.547,
          "volume": 124832.25,
          "close_time": 1762315199999,
          "quote_volume": 317045.42931,
          "trades": 3467,
          "taker_buy_base": 61831.74,
          "taker_buy_quote": 157101.86443
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 2.549,
          "high": 2.568,
          "low": 2.544,
          "close": 2.552,
          "volume": 76183.0,
          "close_time": 1762318799999,
          "quote_volume": 194631.83841,
          "trades": 1162,
          "taker_buy_base": 38408.27,
          "taker_buy_quote": 98125.80271
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 2.553,
          "high": 2.593,
          "low": 2.552,
          "close": 2.585,
          "volume": 127383.99,
          "close_time": 1762322399999,
          "quote_volume": 328700.15766,
          "trades": 1572,
          "taker_buy_base": 69105.9,
          "taker_buy_quote": 178254.70243
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 2.584,
          "high": 2.592,
          "low": 2.563,
          "close": 2.591,
          "volume": 102302.1,
          "close_time": 1762325999999,
          "quote_volume": 263531.58351,
          "trades": 1113,
          "taker_buy_base": 52118.86,
          "taker_buy_quote": 134304.09345
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 2.592,
          "high": 2.616,
          "low": 2.572,
          "close": 2.611,
          "volume": 108957.35,
          "close_time": 1762329599999,
          "quote_volume": 282851.06275,
          "trades": 1331,
          "taker_buy_base": 51339.09,
          "taker_buy_quote": 133324.49968
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 2.61,
          "high": 2.61,
          "low": 2.551,
          "close": 2.567,
          "volume": 105145.55,
          "close_time": 1762333199999,
          "quote_volume": 270686.13196,
          "trades": 1501,
          "taker_buy_base": 36754.45,
          "taker_buy_quote": 94594.15501
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 2.565,
          "high": 2.592,
          "low": 2.563,
          "close": 2.578,
          "volume": 79102.91,
          "close_time": 1762336799999,
          "quote_volume": 203932.34867,
          "trades": 1103,
          "taker_buy_base": 40064.84,
          "taker_buy_quote": 103299.17588
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 2.578,
          "high": 2.594,
          "low": 2.566,
          "close": 2.567,
          "volume": 74463.61,
          "close_time": 1762340399999,
          "quote_volume": 191997.48152,
          "trades": 1045,
          "taker_buy_base": 31993.51,
          "taker_buy_quote": 82504.95384
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 2.567,
          "high": 2.605,
          "low": 2.566,
          "close": 2.605,
          "volume": 98772.18,
          "close_time": 1762343999999,
          "quote_volume": 255756.04671,
          "trades": 1216,
          "taker_buy_base": 62515.35,
          "taker_buy_quote": 161873.68768
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 2.605,
          "high": 2.626,
          "low": 2.587,
          "close": 2.611,
          "volume": 119140.16,
          "close_time": 1762347599999,
          "quote_volume": 310682.51429,
          "trades": 1462,
          "taker_buy_base": 56495.93,
          "taker_buy_quote": 147401.51285
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 2.611,
          "high": 2.659,
          "low": 2.608,
          "close": 2.65,
          "volume": 131209.08,
          "close_time": 1762351199999,
          "quote_volume": 345826.22966,
          "trades": 1668,
          "taker_buy_base": 73899.47,
          "taker_buy_quote": 194879.7928
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 2.649,
          "high": 2.649,
          "low": 2.607,
          "close": 2.626,
          "volume": 125677.69,
          "close_time": 1762354799999,
          "quote_volume": 330700.64065,
          "trades": 1733,
          "taker_buy_base": 50250.64,
          "taker_buy_quote": 132295.65
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 2.626,
          "high": 2.669,
          "low": 2.615,
          "close": 2.669,
          "volume": 124279.73,
          "close_time": 1762358399999,
          "quote_volume": 327648.77669,
          "trades": 1524,
          "taker_buy_base": 69136.2,
          "taker_buy_quote": 182315.1364
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 2.668,
          "high": 2.67,
          "low": 2.635,
          "close": 2.662,
          "volume": 142608.17,
          "close_time": 1762361999999,
          "quote_volume": 378295.88295,
          "trades": 1872,
          "taker_buy_base": 62658.54,
          "taker_buy_quote": 166234.31577
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 2.661,
          "high": 2.661,
          "low": 2.636,
          "close": 2.647,
          "volume": 76392.58,
          "close_time": 1762365599999,
          "quote_volume": 202428.31795,
          "trades": 1004,
          "taker_buy_base": 40875.06,
          "taker_buy_quote": 108339.42092
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 2.646,
          "high": 2.681,
          "low": 2.643,
          "close": 2.67,
          "volume": 77184.19,
          "close_time": 1762369199999,
          "quote_volume": 205526.93414,
          "trades": 1043,
          "taker_buy_base": 41123.42,
          "taker_buy_quote": 109562.62948
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 2.669,
          "high": 2.677,
          "low": 2.656,
          "close": 2.675,
          "volume": 100378.62,
          "close_time": 1762372799999,
          "quote_volume": 267575.05922,
          "trades": 1117,
          "taker_buy_base": 55522.84,
          "taker_buy_quote": 147994.21788
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 2.675,
          "high": 2.685,
          "low": 2.654,
          "close": 2.663,
          "volume": 89600.96,
          "close_time": 1762376399999,
          "quote_volume": 239381.67836,
          "trades": 1103,
          "taker_buy_base": 42473.12,
          "taker_buy_quote": 113504.89739
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 2.662,
          "high": 2.68,
          "low": 2.652,
          "close": 2.675,
          "volume": 125828.77,
          "close_time": 1762379999999,
          "quote_volume": 335603.51183,
          "trades": 1245,
          "taker_buy_base": 68380.82,
          "taker_buy_quote": 182347.28899
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 2.673,
          "high": 2.681,
          "low": 2.666,
          "close": 2.681,
          "volume": 38967.98,
          "close_time": 1762383599999,
          "quote_volume": 104218.71744,
          "trades": 566,
          "taker_buy_base": 22700.2,
          "taker_buy_quote": 60724.18177
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 2.681,
          "high": 2.682,
          "low": 2.665,
          "close": 2.667,
          "volume": 53547.25,
          "close_time": 1762387199999,
          "quote_volume": 143123.11651,
          "trades": 756,
          "taker_buy_base": 30189.44,
          "taker_buy_quote": 80711.43817
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 2.667,
          "high": 2.672,
          "low": 2.654,
          "close": 2.665,
          "volume": 74301.4,
          "close_time": 1762390799999,
          "quote_volume": 197800.65275,
          "trades": 896,
          "taker_buy_base": 42383.31,
          "taker_buy_quote": 112844.79912
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 2.665,
          "high": 2.665,
          "low": 2.624,
          "close": 2.641,
          "volume": 60841.28,
          "close_time": 1762394399999,
          "quote_volume": 160577.87788,
          "trades": 967,
          "taker_buy_base": 28062.33,
          "taker_buy_quote": 74087.33483
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 2.64,
          "high": 2.66,
          "low": 2.611,
          "close": 2.649,
          "volume": 72303.92,
          "close_time": 1762397999999,
          "quote_volume": 190388.94656,
          "trades": 1089,
          "taker_buy_base": 39346.2,
          "taker_buy_quote": 103641.40518
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 2.648,
          "high": 2.658,
          "low": 2.643,
          "close": 2.645,
          "volume": 29665.45,
          "close_time": 1762401599999,
          "quote_volume": 78622.04803,
          "trades": 467,
          "taker_buy_base": 13869.14,
          "taker_buy_quote": 36753.75225
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 2.644,
          "high": 2.646,
          "low": 2.629,
          "close": 2.637,
          "volume": 57179.73,
          "close_time": 1762405199999,
          "quote_volume": 150771.08907,
          "trades": 609,
          "taker_buy_base": 26871.25,
          "taker_buy_quote": 70856.60292
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 2.637,
          "high": 2.637,
          "low": 2.581,
          "close": 2.584,
          "volume": 153885.72,
          "close_time": 1762408799999,
          "quote_volume": 399549.54294,
          "trades": 1228,
          "taker_buy_base": 90198.8,
          "taker_buy_quote": 233982.68331
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 2.585,
          "high": 2.596,
          "low": 2.578,
          "close": 2.587,
          "volume": 87765.07,
          "close_time": 1762412399999,
          "quote_volume": 227186.51983,
          "trades": 1090,
          "taker_buy_base": 43817.81,
          "taker_buy_quote": 113431.72916
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 2.586,
          "high": 2.604,
          "low": 2.571,
          "close": 2.581,
          "volume": 90254.19,
          "close_time": 1762415999999,
          "quote_volume": 233495.38806,
          "trades": 1515,
          "taker_buy_base": 37147.93,
          "taker_buy_quote": 96144.59583
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 2.58,
          "high": 2.593,
          "low": 2.574,
          "close": 2.583,
          "volume": 73969.58,
          "close_time": 1762419599999,
          "quote_volume": 191079.42517,
          "trades": 1126,
          "taker_buy_base": 29151.38,
          "taker_buy_quote": 75293.42405
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 2.583,
          "high": 2.598,
          "low": 2.579,
          "close": 2.582,
          "volume": 50010.75,
          "close_time": 1762423199999,
          "quote_volume": 129369.89891,
          "trades": 917,
          "taker_buy_base": 20744.8,
          "taker_buy_quote": 53669.14421
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 2.581,
          "high": 2.6,
          "low": 2.572,
          "close": 2.596,
          "volume": 76010.92,
          "close_time": 1762426799999,
          "quote_volume": 196598.53126,
          "trades": 1497,
          "taker_buy_base": 34427.07,
          "taker_buy_quote": 89077.92384
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 2.594,
          "high": 2.601,
          "low": 2.578,
          "close": 2.592,
          "volume": 59053.7,
          "close_time": 1762430399999,
          "quote_volume": 152934.96757,
          "trades": 657,
          "taker_buy_base": 27050.27,
          "taker_buy_quote": 70065.16251
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 2.591,
          "high": 2.601,
          "low": 2.568,
          "close": 2.572,
          "volume": 79287.41,
          "close_time": 1762433999999,
          "quote_volume": 204867.60186,
          "trades": 1061,
          "taker_buy_base": 34019.56,
          "taker_buy_quote": 87898.35341
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 2.572,
          "high": 2.629,
          "low": 2.572,
          "close": 2.613,
          "volume": 124447.84,
          "close_time": 1762437599999,
          "quote_volume": 324954.60315,
          "trades": 1431,
          "taker_buy_base": 68923.3,
          "taker_buy_quote": 180049.08058
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 2.615,
          "high": 2.621,
          "low": 2.575,
          "close": 2.577,
          "volume": 100273.99,
          "close_time": 1762441199999,
          "quote_volume": 259951.15217,
          "trades": 1650,
          "taker_buy_base": 42954.7,
          "taker_buy_quote": 111405.41297
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 2.578,
          "high": 2.609,
          "low": 2.55,
          "close": 2.565,
          "volume": 171574.86,
          "close_time": 1762444799999,
          "quote_volume": 441617.11592,
          "trades": 2731,
          "taker_buy_base": 83911.54,
          "taker_buy_quote": 216097.91041
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 2.565,
          "high": 2.583,
          "low": 2.534,
          "close": 2.567,
          "volume": 124653.28,
          "close_time": 1762448399999,
          "quote_volume": 319090.05865,
          "trades": 1774,
          "taker_buy_base": 59870.12,
          "taker_buy_quote": 153353.8442
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 2.567,
          "high": 2.622,
          "low": 2.562,
          "close": 2.613,
          "volume": 142942.8,
          "close_time": 1762451999999,
          "quote_volume": 370043.65851,
          "trades": 1907,
          "taker_buy_base": 72100.67,
          "taker_buy_quote": 186698.33706
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 2.612,
          "high": 2.648,
          "low": 2.592,
          "close": 2.626,
          "volume": 175182.2,
          "close_time": 1762455599999,
          "quote_volume": 459891.43317,
          "trades": 1568,
          "taker_buy_base": 72976.72,
          "taker_buy_quote": 191716.54181
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 2.626,
          "high": 2.647,
          "low": 2.619,
          "close": 2.631,
          "volume": 90962.47,
          "close_time": 1762459199999,
          "quote_volume": 239240.25573,
          "trades": 1228,
          "taker_buy_base": 43196.38,
          "taker_buy_quote": 113698.33936
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 2.634,
          "high": 2.651,
          "low": 2.614,
          "close": 2.637,
          "volume": 101499.3,
          "close_time": 1762462799999,
          "quote_volume": 267217.44579,
          "trades": 1404,
          "taker_buy_base": 49084.82,
          "taker_buy_quote": 129269.31214
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 2.637,
          "high": 2.677,
          "low": 2.626,
          "close": 2.664,
          "volume": 156867.69,
          "close_time": 1762466399999,
          "quote_volume": 416400.24375,
          "trades": 1642,
          "taker_buy_base": 85053.69,
          "taker_buy_quote": 225892.01077
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 2.666,
          "high": 2.679,
          "low": 2.643,
          "close": 2.669,
          "volume": 98636.46,
          "close_time": 1762469999999,
          "quote_volume": 262897.96647,
          "trades": 1017,
          "taker_buy_base": 43177.37,
          "taker_buy_quote": 115151.15331
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 2.666,
          "high": 2.666,
          "low": 2.631,
          "close": 2.648,
          "volume": 82814.94,
          "close_time": 1762473599999,
          "quote_volume": 218825.206,
          "trades": 802,
          "taker_buy_base": 36876.13,
          "taker_buy_quote": 97408.34115
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 2.649,
          "high": 2.724,
          "low": 2.646,
          "close": 2.721,
          "volume": 263813.91,
          "close_time": 1762477199999,
          "quote_volume": 710167.66241,
          "trades": 2754,
          "taker_buy_base": 162005.17,
          "taker_buy_quote": 436358.21052
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 2.722,
          "high": 2.726,
          "low": 2.672,
          "close": 2.702,
          "volume": 234607.63,
          "close_time": 1762480799999,
          "quote_volume": 633392.1602,
          "trades": 2982,
          "taker_buy_base": 124669.28,
          "taker_buy_quote": 336761.03537
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 2.702,
          "high": 2.71,
          "low": 2.671,
          "close": 2.709,
          "volume": 128428.04,
          "close_time": 1762484399999,
          "quote_volume": 345198.7366,
          "trades": 1518,
          "taker_buy_base": 51335.45,
          "taker_buy_quote": 138181.62625
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 2.71,
          "high": 2.727,
          "low": 2.701,
          "close": 2.716,
          "volume": 67926.41,
          "close_time": 1762487999999,
          "quote_volume": 184676.61547,
          "trades": 920,
          "taker_buy_base": 37704.82,
          "taker_buy_quote": 102523.84103
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 2.718,
          "high": 2.728,
          "low": 2.691,
          "close": 2.698,
          "volume": 183718.35,
          "close_time": 1762491599999,
          "quote_volume": 496099.91124,
          "trades": 1906,
          "taker_buy_base": 91207.74,
          "taker_buy_quote": 246280.55422
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 2.698,
          "high": 2.746,
          "low": 2.697,
          "close": 2.744,
          "volume": 81170.28,
          "close_time": 1762495199999,
          "quote_volume": 221150.75123,
          "trades": 1162,
          "taker_buy_base": 43451.58,
          "taker_buy_quote": 118360.27781
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 2.744,
          "high": 2.768,
          "low": 2.737,
          "close": 2.74,
          "volume": 108977.35,
          "close_time": 1762498799999,
          "quote_volume": 300101.95419,
          "trades": 1350,
          "taker_buy_base": 57606.72,
          "taker_buy_quote": 158708.95681
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 2.74,
          "high": 2.794,
          "low": 2.734,
          "close": 2.787,
          "volume": 149672.49,
          "close_time": 1762502399999,
          "quote_volume": 413722.93943,
          "trades": 1871,
          "taker_buy_base": 78727.08,
          "taker_buy_quote": 217858.62413
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 2.788,
          "high": 2.793,
          "low": 2.753,
          "close": 2.77,
          "volume": 219300.68,
          "close_time": 1762505999999,
          "quote_volume": 608322.56325,
          "trades": 2175,
          "taker_buy_base": 99156.34,
          "taker_buy_quote": 275040.64496
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 2.77,
          "high": 2.782,
          "low": 2.719,
          "close": 2.763,
          "volume": 192897.89,
          "close_time": 1762509599999,
          "quote_volume": 529611.4584,
          "trades": 2527,
          "taker_buy_base": 103898.69,
          "taker_buy_quote": 285332.41428
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 2.763,
          "high": 2.804,
          "low": 2.745,
          "close": 2.784,
          "volume": 347900.37,
          "close_time": 1762513199999,
          "quote_volume": 966123.45881,
          "trades": 3831,
          "taker_buy_base": 184337.03,
          "taker_buy_quote": 511721.54365
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 2.783,
          "high": 2.789,
          "low": 2.731,
          "close": 2.753,
          "volume": 252303.75,
          "close_time": 1762516799999,
          "quote_volume": 695593.68476,
          "trades": 3184,
          "taker_buy_base": 121951.89,
          "taker_buy_quote": 336230.36859
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 2.754,
          "high": 2.763,
          "low": 2.684,
          "close": 2.711,
          "volume": 179983.27,
          "close_time": 1762520399999,
          "quote_volume": 488554.33646,
          "trades": 2633,
          "taker_buy_base": 82522.86,
          "taker_buy_quote": 223868.20589
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 2.71,
          "high": 2.775,
          "low": 2.703,
          "close": 2.763,
          "volume": 163441.18,
          "close_time": 1762523999999,
          "quote_volume": 449150.37612,
          "trades": 2731,
          "taker_buy_base": 86541.36,
          "taker_buy_quote": 237739.50384
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 2.761,
          "high": 2.826,
          "low": 2.722,
          "close": 2.812,
          "volume": 285069.86,
          "close_time": 1762527599999,
          "quote_volume": 791480.74221,
          "trades": 4266,
          "taker_buy_base": 139604.54,
          "taker_buy_quote": 388059.97251
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 2.812,
          "high": 2.872,
          "low": 2.784,
          "close": 2.865,
          "volume": 442839.33,
          "close_time": 1762531199999,
          "quote_volume": 1256561.66556,
          "trades": 5660,
          "taker_buy_base": 241649.76,
          "taker_buy_quote": 685461.54673
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 2.865,
          "high": 2.975,
          "low": 2.838,
          "close": 2.968,
          "volume": 506703.55,
          "close_time": 1762534799999,
          "quote_volume": 1473146.17528,
          "trades": 6247,
          "taker_buy_base": 275191.29,
          "taker_buy_quote": 800284.11174
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 2.969,
          "high": 3.032,
          "low": 2.943,
          "close": 3.03,
          "volume": 385593.53,
          "close_time": 1762538399999,
          "quote_volume": 1151715.82478,
          "trades": 5015,
          "taker_buy_base": 213186.02,
          "taker_buy_quote": 636813.94511
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 3.032,
          "high": 3.199,
          "low": 3.023,
          "close": 3.088,
          "volume": 740465.15,
          "close_time": 1762541999999,
          "quote_volume": 2301454.69101,
          "trades": 9353,
          "taker_buy_base": 393412.84,
          "taker_buy_quote": 1222941.57902
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 3.087,
          "high": 3.149,
          "low": 3.083,
          "close": 3.091,
          "volume": 439692.27,
          "close_time": 1762545599999,
          "quote_volume": 1367238.27867,
          "trades": 4928,
          "taker_buy_base": 181819.81,
          "taker_buy_quote": 565323.74932
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 3.091,
          "high": 3.105,
          "low": 3.069,
          "close": 3.084,
          "volume": 158449.66,
          "close_time": 1762549199999,
          "quote_volume": 488971.27962,
          "trades": 2481,
          "taker_buy_base": 71813.52,
          "taker_buy_quote": 221642.91415
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 3.085,
          "high": 3.14,
          "low": 3.083,
          "close": 3.13,
          "volume": 222150.62,
          "close_time": 1762552799999,
          "quote_volume": 692614.58805,
          "trades": 2692,
          "taker_buy_base": 111298.39,
          "taker_buy_quote": 347224.69467
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 3.131,
          "high": 3.134,
          "low": 3.103,
          "close": 3.106,
          "volume": 88125.15,
          "close_time": 1762556399999,
          "quote_volume": 274808.31759,
          "trades": 1405,
          "taker_buy_base": 40971.48,
          "taker_buy_quote": 127782.46618
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 3.106,
          "high": 3.106,
          "low": 3.034,
          "close": 3.051,
          "volume": 142516.68,
          "close_time": 1762559999999,
          "quote_volume": 436611.00509,
          "trades": 2345,
          "taker_buy_base": 66383.48,
          "taker_buy_quote": 203278.72955
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3.05,
          "high": 3.109,
          "low": 3.029,
          "close": 3.03,
          "volume": 214132.68,
          "close_time": 1762563599999,
          "quote_volume": 658079.05465,
          "trades": 3747,
          "taker_buy_base": 97234.77,
          "taker_buy_quote": 298912.0717
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 3.03,
          "high": 3.11,
          "low": 3.026,
          "close": 3.11,
          "volume": 118713.34,
          "close_time": 1762567199999,
          "quote_volume": 364730.5093,
          "trades": 2621,
          "taker_buy_base": 72004.47,
          "taker_buy_quote": 221266.28495
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 3.111,
          "high": 3.157,
          "low": 3.106,
          "close": 3.12,
          "volume": 254220.53,
          "close_time": 1762570799999,
          "quote_volume": 795886.34996,
          "trades": 4063,
          "taker_buy_base": 152142.23,
          "taker_buy_quote": 476544.85831
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 3.118,
          "high": 3.129,
          "low": 3.039,
          "close": 3.039,
          "volume": 233847.61,
          "close_time": 1762574399999,
          "quote_volume": 723167.11102,
          "trades": 3341,
          "taker_buy_base": 100750.37,
          "taker_buy_quote": 311277.19177
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 3.039,
          "high": 3.085,
          "low": 3.039,
          "close": 3.062,
          "volume": 98966.51,
          "close_time": 1762577999999,
          "quote_volume": 303263.09251,
          "trades": 2030,
          "taker_buy_base": 58139.23,
          "taker_buy_quote": 178131.13905
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 3.061,
          "high": 3.068,
          "low": 3.015,
          "close": 3.021,
          "volume": 204875.8,
          "close_time": 1762581599999,
          "quote_volume": 622149.77596,
          "trades": 2938,
          "taker_buy_base": 90533.32,
          "taker_buy_quote": 274930.56143
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 3.022,
          "high": 3.031,
          "low": 2.978,
          "close": 2.986,
          "volume": 325405.46,
          "close_time": 1762585199999,
          "quote_volume": 976220.55865,
          "trades": 4667,
          "taker_buy_base": 143467.2,
          "taker_buy_quote": 430433.80212
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 2.988,
          "high": 2.998,
          "low": 2.96,
          "close": 2.995,
          "volume": 143007.37,
          "close_time": 1762588799999,
          "quote_volume": 426760.25756,
          "trades": 2399,
          "taker_buy_base": 76859.97,
          "taker_buy_quote": 229518.14499
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 2.994,
          "high": 3.027,
          "low": 2.967,
          "close": 3.006,
          "volume": 141460.33,
          "close_time": 1762592399999,
          "quote_volume": 424943.78284,
          "trades": 2428,
          "taker_buy_base": 82124.92,
          "taker_buy_quote": 246857.8669
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 3.005,
          "high": 3.009,
          "low": 2.959,
          "close": 2.972,
          "volume": 87085.83,
          "close_time": 1762595999999,
          "quote_volume": 259504.9939,
          "trades": 1427,
          "taker_buy_base": 45078.42,
          "taker_buy_quote": 134327.00936
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 2.972,
          "high": 3.009,
          "low": 2.968,
          "close": 3.004,
          "volume": 67747.31,
          "close_time": 1762599599999,
          "quote_volume": 202413.41726,
          "trades": 1240,
          "taker_buy_base": 32189.37,
          "taker_buy_quote": 96166.7257
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 3.006,
          "high": 3.033,
          "low": 2.996,
          "close": 3.013,
          "volume": 206380.66,
          "close_time": 1762603199999,
          "quote_volume": 622268.38821,
          "trades": 3088,
          "taker_buy_base": 99860.86,
          "taker_buy_quote": 301090.45276
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 3.011,
          "high": 3.018,
          "low": 2.988,
          "close": 3.012,
          "volume": 117170.86,
          "close_time": 1762606799999,
          "quote_volume": 351819.47931,
          "trades": 1827,
          "taker_buy_base": 66216.17,
          "taker_buy_quote": 198864.87483
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 3.012,
          "high": 3.014,
          "low": 2.955,
          "close": 2.955,
          "volume": 94012.11,
          "close_time": 1762610399999,
          "quote_volume": 280199.68794,
          "trades": 1983,
          "taker_buy_base": 39881.59,
          "taker_buy_quote": 118833.0156
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 2.956,
          "high": 2.97,
          "low": 2.928,
          "close": 2.956,
          "volume": 153270.72,
          "close_time": 1762613999999,
          "quote_volume": 452521.79781,
          "trades": 2589,
          "taker_buy_base": 84196.01,
          "taker_buy_quote": 248615.64623
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 2.957,
          "high": 2.973,
          "low": 2.893,
          "close": 2.916,
          "volume": 283519.4,
          "close_time": 1762617599999,
          "quote_volume": 830327.9532,
          "trades": 3587,
          "taker_buy_base": 107269.98,
          "taker_buy_quote": 314584.94401
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 2.917,
          "high": 2.933,
          "low": 2.889,
          "close": 2.925,
          "volume": 121198.63,
          "close_time": 1762621199999,
          "quote_volume": 353372.72936,
          "trades": 2529,
          "taker_buy_base": 64133.39,
          "taker_buy_quote": 187135.55878
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 2.925,
          "high": 2.949,
          "low": 2.91,
          "close": 2.938,
          "volume": 68403.83,
          "close_time": 1762624799999,
          "quote_volume": 200732.48573,
          "trades": 1348,
          "taker_buy_base": 40274.06,
          "taker_buy_quote": 118261.82553
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 2.939,
          "high": 2.957,
          "low": 2.932,
          "close": 2.95,
          "volume": 67477.35,
          "close_time": 1762628399999,
          "quote_volume": 198794.11668,
          "trades": 1059,
          "taker_buy_base": 41855.34,
          "taker_buy_quote": 123409.67216
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 2.95,
          "high": 2.954,
          "low": 2.915,
          "close": 2.927,
          "volume": 62430.48,
          "close_time": 1762631999999,
          "quote_volume": 182536.92328,
          "trades": 1139,
          "taker_buy_base": 17405.46,
          "taker_buy_quote": 50923.52538
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 2.927,
          "high": 2.95,
          "low": 2.916,
          "close": 2.936,
          "volume": 40373.91,
          "close_time": 1762635599999,
          "quote_volume": 118441.15395,
          "trades": 896,
          "taker_buy_base": 23535.36,
          "taker_buy_quote": 69064.5158
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 2.935,
          "high": 2.943,
          "low": 2.929,
          "close": 2.94,
          "volume": 21704.64,
          "close_time": 1762639199999,
          "quote_volume": 63742.00541,
          "trades": 583,
          "taker_buy_base": 10877.68,
          "taker_buy_quote": 31950.93886
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 2.94,
          "high": 2.951,
          "low": 2.93,
          "close": 2.943,
          "volume": 72938.35,
          "close_time": 1762642799999,
          "quote_volume": 214653.24572,
          "trades": 872,
          "taker_buy_base": 44787.94,
          "taker_buy_quote": 131802.99342
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 2.943,
          "high": 2.956,
          "low": 2.935,
          "close": 2.953,
          "volume": 64858.29,
          "close_time": 1762646399999,
          "quote_volume": 191237.71356,
          "trades": 911,
          "taker_buy_base": 23074.08,
          "taker_buy_quote": 68004.07554
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 2.954,
          "high": 2.955,
          "low": 2.921,
          "close": 2.929,
          "volume": 83764.26,
          "close_time": 1762649999999,
          "quote_volume": 245899.19175,
          "trades": 1398,
          "taker_buy_base": 38451.94,
          "taker_buy_quote": 112858.19707
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 2.928,
          "high": 2.951,
          "low": 2.925,
          "close": 2.937,
          "volume": 73217.59,
          "close_time": 1762653599999,
          "quote_volume": 215070.48225,
          "trades": 1182,
          "taker_buy_base": 35939.62,
          "taker_buy_quote": 105529.95948
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 2.937,
          "high": 2.937,
          "low": 2.864,
          "close": 2.872,
          "volume": 128130.71,
          "close_time": 1762657199999,
          "quote_volume": 371052.83343,
          "trades": 2360,
          "taker_buy_base": 41620.35,
          "taker_buy_quote": 120456.53424
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 2.871,
          "high": 2.88,
          "low": 2.835,
          "close": 2.855,
          "volume": 136101.48,
          "close_time": 1762660799999,
          "quote_volume": 388390.98,
          "trades": 2307,
          "taker_buy_base": 57549.87,
          "taker_buy_quote": 164153.37209
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 2.856,
          "high": 2.89,
          "low": 2.856,
          "close": 2.865,
          "volume": 73138.64,
          "close_time": 1762664399999,
          "quote_volume": 210080.15901,
          "trades": 1183,
          "taker_buy_base": 40120.1,
          "taker_buy_quote": 115294.65921
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 2.864,
          "high": 2.875,
          "low": 2.856,
          "close": 2.87,
          "volume": 45898.94,
          "close_time": 1762667999999,
          "quote_volume": 131609.23573,
          "trades": 884,
          "taker_buy_base": 20850.83,
          "taker_buy_quote": 59789.36521
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 2.87,
          "high": 2.893,
          "low": 2.859,
          "close": 2.868,
          "volume": 68019.47,
          "close_time": 1762671599999,
          "quote_volume": 195863.32125,
          "trades": 1081,
          "taker_buy_base": 28161.68,
          "taker_buy_quote": 81129.06543
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 2.869,
          "high": 2.905,
          "low": 2.867,
          "close": 2.901,
          "volume": 73812.9,
          "close_time": 1762675199999,
          "quote_volume": 213201.96776,
          "trades": 1094,
          "taker_buy_base": 41995.65,
          "taker_buy_quote": 121363.50048
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 2.901,
          "high": 2.901,
          "low": 2.862,
          "close": 2.869,
          "volume": 59343.01,
          "close_time": 1762678799999,
          "quote_volume": 171038.62191,
          "trades": 1011,
          "taker_buy_base": 23554.94,
          "taker_buy_quote": 67902.16209
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 2.869,
          "high": 2.892,
          "low": 2.853,
          "close": 2.862,
          "volume": 106490.49,
          "close_time": 1762682399999,
          "quote_volume": 306067.44743,
          "trades": 1353,
          "taker_buy_base": 51269.79,
          "taker_buy_quote": 147432.70809
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 2.862,
          "high": 2.873,
          "low": 2.844,
          "close": 2.872,
          "volume": 1216128.63,
          "close_time": 1762685999999,
          "quote_volume": 3481744.60783,
          "trades": 7721,
          "taker_buy_base": 435666.58,
          "taker_buy_quote": 1247018.34648
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 2.872,
          "high": 2.93,
          "low": 2.869,
          "close": 2.916,
          "volume": 906330.23,
          "close_time": 1762689599999,
          "quote_volume": 2625475.00377,
          "trades": 8439,
          "taker_buy_base": 540269.46,
          "taker_buy_quote": 1565212.33275
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 2.916,
          "high": 2.932,
          "low": 2.905,
          "close": 2.905,
          "volume": 103721.45,
          "close_time": 1762693199999,
          "quote_volume": 302383.2488,
          "trades": 1681,
          "taker_buy_base": 51770.88,
          "taker_buy_quote": 150988.63284
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 2.904,
          "high": 2.922,
          "low": 2.893,
          "close": 2.908,
          "volume": 74460.48,
          "close_time": 1762696799999,
          "quote_volume": 216349.89479,
          "trades": 1345,
          "taker_buy_base": 34136.14,
          "taker_buy_quote": 99270.90024
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 2.906,
          "high": 2.961,
          "low": 2.892,
          "close": 2.926,
          "volume": 228771.72,
          "close_time": 1762700399999,
          "quote_volume": 670862.6003,
          "trades": 3739,
          "taker_buy_base": 121112.86,
          "taker_buy_quote": 354951.54496
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 2.927,
          "high": 2.98,
          "low": 2.927,
          "close": 2.968,
          "volume": 203094.61,
          "close_time": 1762703999999,
          "quote_volume": 602008.19302,
          "trades": 2414,
          "taker_buy_base": 109180.81,
          "taker_buy_quote": 323512.24905
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 2.969,
          "high": 2.983,
          "low": 2.947,
          "close": 2.977,
          "volume": 92535.68,
          "close_time": 1762707599999,
          "quote_volume": 274198.93934,
          "trades": 1437,
          "taker_buy_base": 45064.06,
          "taker_buy_quote": 133576.76634
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 2.978,
          "high": 2.981,
          "low": 2.937,
          "close": 2.948,
          "volume": 128286.88,
          "close_time": 1762711199999,
          "quote_volume": 378568.99993,
          "trades": 1408,
          "taker_buy_base": 62772.82,
          "taker_buy_quote": 185201.25482
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 2.949,
          "high": 2.983,
          "low": 2.932,
          "close": 2.979,
          "volume": 76640.22,
          "close_time": 1762714799999,
          "quote_volume": 225931.7326,
          "trades": 1059,
          "taker_buy_base": 29466.87,
          "taker_buy_quote": 87168.81189
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 2.979,
          "high": 3.0,
          "low": 2.965,
          "close": 2.999,
          "volume": 78968.4,
          "close_time": 1762718399999,
          "quote_volume": 235510.23313,
          "trades": 1334,
          "taker_buy_base": 48175.37,
          "taker_buy_quote": 143802.13953
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 3.0,
          "high": 3.002,
          "low": 2.971,
          "close": 2.972,
          "volume": 74172.9,
          "close_time": 1762721999999,
          "quote_volume": 221429.25821,
          "trades": 1204,
          "taker_buy_base": 38244.71,
          "taker_buy_quote": 114270.07211
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 2.972,
          "high": 2.979,
          "low": 2.959,
          "close": 2.975,
          "volume": 61872.05,
          "close_time": 1762725599999,
          "quote_volume": 183809.78688,
          "trades": 1092,
          "taker_buy_base": 28593.84,
          "taker_buy_quote": 84973.19521
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 2.974,
          "high": 2.981,
          "low": 2.951,
          "close": 2.97,
          "volume": 50893.64,
          "close_time": 1762729199999,
          "quote_volume": 150988.10492,
          "trades": 719,
          "taker_buy_base": 24655.5,
          "taker_buy_quote": 73174.5214
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 2.972,
          "high": 3.0,
          "low": 2.958,
          "close": 2.972,
          "volume": 79592.21,
          "close_time": 1762732799999,
          "quote_volume": 236886.01914,
          "trades": 1579,
          "taker_buy_base": 41057.69,
          "taker_buy_quote": 122232.9224
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 2.972,
          "high": 3.015,
          "low": 2.95,
          "close": 2.996,
          "volume": 107943.63,
          "close_time": 1762736399999,
          "quote_volume": 322374.92957,
          "trades": 1971,
          "taker_buy_base": 54328.91,
          "taker_buy_quote": 162366.65557
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 2.995,
          "high": 3.008,
          "low": 2.974,
          "close": 2.974,
          "volume": 83975.24,
          "close_time": 1762739999999,
          "quote_volume": 250807.83798,
          "trades": 1445,
          "taker_buy_base": 37624.01,
          "taker_buy_quote": 112395.91328
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 2.975,
          "high": 2.992,
          "low": 2.968,
          "close": 2.991,
          "volume": 31633.41,
          "close_time": 1762743599999,
          "quote_volume": 94289.42126,
          "trades": 743,
          "taker_buy_base": 16213.62,
          "taker_buy_quote": 48329.76615
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 2.991,
          "high": 3.025,
          "low": 2.991,
          "close": 3.011,
          "volume": 94969.93,
          "close_time": 1762747199999,
          "quote_volume": 285657.84141,
          "trades": 1396,
          "taker_buy_base": 60045.89,
          "taker_buy_quote": 180542.75311
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 3.012,
          "high": 3.026,
          "low": 2.992,
          "close": 3.014,
          "volume": 74054.27,
          "close_time": 1762750799999,
          "quote_volume": 222605.43411,
          "trades": 1230,
          "taker_buy_base": 29037.67,
          "taker_buy_quote": 87296.3832
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 3.014,
          "high": 3.033,
          "low": 3.001,
          "close": 3.023,
          "volume": 53995.6,
          "close_time": 1762754399999,
          "quote_volume": 163070.63599,
          "trades": 1008,
          "taker_buy_base": 26935.3,
          "taker_buy_quote": 81368.91477
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 3.023,
          "high": 3.033,
          "low": 3.008,
          "close": 3.02,
          "volume": 64328.03,
          "close_time": 1762757999999,
          "quote_volume": 194270.55158,
          "trades": 1071,
          "taker_buy_base": 34623.67,
          "taker_buy_quote": 104612.64919
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 3.02,
          "high": 3.035,
          "low": 3.001,
          "close": 3.009,
          "volume": 55868.82,
          "close_time": 1762761599999,
          "quote_volume": 168509.15241,
          "trades": 1117,
          "taker_buy_base": 24377.12,
          "taker_buy_quote": 73547.17655
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 3.009,
          "high": 3.011,
          "low": 2.975,
          "close": 2.987,
          "volume": 72468.38,
          "close_time": 1762765199999,
          "quote_volume": 216752.68573,
          "trades": 1275,
          "taker_buy_base": 33032.74,
          "taker_buy_quote": 98832.86796
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 2.987,
          "high": 3.052,
          "low": 2.985,
          "close": 3.045,
          "volume": 84243.5,
          "close_time": 1762768799999,
          "quote_volume": 255115.51803,
          "trades": 1505,
          "taker_buy_base": 52160.11,
          "taker_buy_quote": 157891.21363
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 3.046,
          "high": 3.065,
          "low": 3.011,
          "close": 3.022,
          "volume": 126596.67,
          "close_time": 1762772399999,
          "quote_volume": 385151.19716,
          "trades": 1960,
          "taker_buy_base": 65449.56,
          "taker_buy_quote": 199534.94795
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 3.022,
          "high": 3.07,
          "low": 3.022,
          "close": 3.056,
          "volume": 109003.1,
          "close_time": 1762775999999,
          "quote_volume": 333012.78462,
          "trades": 1712,
          "taker_buy_base": 47998.81,
          "taker_buy_quote": 146471.95184
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 3.057,
          "high": 3.092,
          "low": 3.038,
          "close": 3.067,
          "volume": 303847.49,
          "close_time": 1762779599999,
          "quote_volume": 933641.95631,
          "trades": 3072,
          "taker_buy_base": 121352.36,
          "taker_buy_quote": 373136.94914
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 3.066,
          "high": 3.109,
          "low": 3.061,
          "close": 3.079,
          "volume": 110835.87,
          "close_time": 1762783199999,
          "quote_volume": 342520.60498,
          "trades": 2044,
          "taker_buy_base": 67036.36,
          "taker_buy_quote": 207207.81409
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 3.079,
          "high": 3.079,
          "low": 3.008,
          "close": 3.032,
          "volume": 175021.12,
          "close_time": 1762786799999,
          "quote_volume": 533590.34727,
          "trades": 3727,
          "taker_buy_base": 78687.99,
          "taker_buy_quote": 239784.0653
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 3.034,
          "high": 3.093,
          "low": 3.031,
          "close": 3.065,
          "volume": 104684.3,
          "close_time": 1762790399999,
          "quote_volume": 320356.73738,
          "trades": 2749,
          "taker_buy_base": 47927.05,
          "taker_buy_quote": 146705.36799
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 3.065,
          "high": 3.086,
          "low": 3.033,
          "close": 3.048,
          "volume": 94139.74,
          "close_time": 1762793999999,
          "quote_volume": 288681.41503,
          "trades": 2082,
          "taker_buy_base": 43082.68,
          "taker_buy_quote": 132153.95075
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 3.048,
          "high": 3.075,
          "low": 3.026,
          "close": 3.057,
          "volume": 230668.38,
          "close_time": 1762797599999,
          "quote_volume": 702293.98665,
          "trades": 2484,
          "taker_buy_base": 62403.46,
          "taker_buy_quote": 190207.14193
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 3.057,
          "high": 3.062,
          "low": 3.032,
          "close": 3.032,
          "volume": 72949.65,
          "close_time": 1762801199999,
          "quote_volume": 222238.33789,
          "trades": 1201,
          "taker_buy_base": 35298.21,
          "taker_buy_quote": 107561.09707
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 3.033,
          "high": 3.082,
          "low": 3.032,
          "close": 3.064,
          "volume": 43586.57,
          "close_time": 1762804799999,
          "quote_volume": 133346.5422,
          "trades": 1094,
          "taker_buy_base": 24223.47,
          "taker_buy_quote": 74119.771
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 3.064,
          "high": 3.096,
          "low": 3.064,
          "close": 3.089,
          "volume": 48307.29,
          "close_time": 1762808399999,
          "quote_volume": 148829.66524,
          "trades": 1089,
          "taker_buy_base": 23757.83,
          "taker_buy_quote": 73216.56888
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 3.09,
          "high": 3.09,
          "low": 3.056,
          "close": 3.08,
          "volume": 49705.13,
          "close_time": 1762811999999,
          "quote_volume": 152592.32988,
          "trades": 1383,
          "taker_buy_base": 19231.81,
          "taker_buy_quote": 59059.33723
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 3.082,
          "high": 3.155,
          "low": 3.06,
          "close": 3.142,
          "volume": 145060.42,
          "close_time": 1762815599999,
          "quote_volume": 451475.32383,
          "trades": 2271,
          "taker_buy_base": 78608.97,
          "taker_buy_quote": 244745.64955
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 3.143,
          "high": 3.147,
          "low": 3.096,
          "close": 3.108,
          "volume": 110222.88,
          "close_time": 1762819199999,
          "quote_volume": 344046.70834,
          "trades": 2699,
          "taker_buy_base": 55064.2,
          "taker_buy_quote": 172032.19737
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3.109,
          "high": 3.12,
          "low": 3.047,
          "close": 3.077,
          "volume": 198276.5,
          "close_time": 1762822799999,
          "quote_volume": 613006.91172,
          "trades": 4348,
          "taker_buy_base": 73896.81,
          "taker_buy_quote": 228155.17925
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 3.077,
          "high": 3.156,
          "low": 3.076,
          "close": 3.079,
          "volume": 151850.99,
          "close_time": 1762826399999,
          "quote_volume": 471906.45033,
          "trades": 5318,
          "taker_buy_base": 73275.73,
          "taker_buy_quote": 227738.39291
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 3.08,
          "high": 3.137,
          "low": 3.067,
          "close": 3.119,
          "volume": 152299.08,
          "close_time": 1762829999999,
          "quote_volume": 471106.61114,
          "trades": 4325,
          "taker_buy_base": 56080.52,
          "taker_buy_quote": 173619.04531
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 3.118,
          "high": 3.135,
          "low": 3.105,
          "close": 3.114,
          "volume": 52014.3,
          "close_time": 1762833599999,
          "quote_volume": 162223.4705,
          "trades": 1862,
          "taker_buy_base": 29247.09,
          "taker_buy_quote": 91177.9696
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 3.113,
          "high": 3.129,
          "low": 3.068,
          "close": 3.072,
          "volume": 86131.8,
          "close_time": 1762837199999,
          "quote_volume": 266235.62218,
          "trades": 2422,
          "taker_buy_base": 48229.42,
          "taker_buy_quote": 149091.5866
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 3.072,
          "high": 3.072,
          "low": 3.033,
          "close": 3.039,
          "volume": 82078.25,
          "close_time": 1762840799999,
          "quote_volume": 250206.93629,
          "trades": 2630,
          "taker_buy_base": 39892.6,
          "taker_buy_quote": 121595.22936
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 3.04,
          "high": 3.056,
          "low": 3.025,
          "close": 3.052,
          "volume": 124673.2,
          "close_time": 1762844399999,
          "quote_volume": 379345.65158,
          "trades": 2662,
          "taker_buy_base": 53985.76,
          "taker_buy_quote": 164224.59091
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 3.052,
          "high": 3.054,
          "low": 3.0,
          "close": 3.005,
          "volume": 77530.02,
          "close_time": 1762847999999,
          "quote_volume": 234405.67104,
          "trades": 2458,
          "taker_buy_base": 31001.3,
          "taker_buy_quote": 93729.8608
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 3.004,
          "high": 3.031,
          "low": 2.999,
          "close": 3.029,
          "volume": 71766.69,
          "close_time": 1762851599999,
          "quote_volume": 216328.4816,
          "trades": 2171,
          "taker_buy_base": 28263.85,
          "taker_buy_quote": 85245.43907
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 3.028,
          "high": 3.046,
          "low": 3.02,
          "close": 3.02,
          "volume": 87267.66,
          "close_time": 1762855199999,
          "quote_volume": 264910.22797,
          "trades": 1878,
          "taker_buy_base": 42460.66,
          "taker_buy_quote": 128863.60249
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 3.019,
          "high": 3.032,
          "low": 3.011,
          "close": 3.021,
          "volume": 42156.94,
          "close_time": 1762858799999,
          "quote_volume": 127385.52028,
          "trades": 1334,
          "taker_buy_base": 19692.54,
          "taker_buy_quote": 59513.55685
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 3.022,
          "high": 3.039,
          "low": 3.015,
          "close": 3.023,
          "volume": 65890.61,
          "close_time": 1762862399999,
          "quote_volume": 199416.67853,
          "trades": 1473,
          "taker_buy_base": 40901.63,
          "taker_buy_quote": 123804.57297
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 3.024,
          "high": 3.038,
          "low": 2.988,
          "close": 2.994,
          "volume": 125262.01,
          "close_time": 1762865999999,
          "quote_volume": 375896.22446,
          "trades": 2988,
          "taker_buy_base": 48471.49,
          "taker_buy_quote": 145470.46533
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 2.995,
          "high": 3.041,
          "low": 2.995,
          "close": 3.018,
          "volume": 98005.94,
          "close_time": 1762869599999,
          "quote_volume": 296117.56379,
          "trades": 2348,
          "taker_buy_base": 56638.93,
          "taker_buy_quote": 171136.6845
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 3.019,
          "high": 3.06,
          "low": 3.005,
          "close": 3.057,
          "volume": 182565.5,
          "close_time": 1762873199999,
          "quote_volume": 551097.39344,
          "trades": 3667,
          "taker_buy_base": 92236.76,
          "taker_buy_quote": 278408.63561
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 3.057,
          "high": 3.071,
          "low": 3.03,
          "close": 3.053,
          "volume": 96039.8,
          "close_time": 1762876799999,
          "quote_volume": 292946.26534,
          "trades": 3556,
          "taker_buy_base": 46913.26,
          "taker_buy_quote": 143151.01467
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 3.053,
          "high": 3.079,
          "low": 3.035,
          "close": 3.055,
          "volume": 91335.42,
          "close_time": 1762880399999,
          "quote_volume": 279180.57309,
          "trades": 3332,
          "taker_buy_base": 49403.29,
          "taker_buy_quote": 151129.37756
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 3.055,
          "high": 3.079,
          "low": 3.045,
          "close": 3.054,
          "volume": 50334.89,
          "close_time": 1762883999999,
          "quote_volume": 154132.13316,
          "trades": 2113,
          "taker_buy_base": 22513.33,
          "taker_buy_quote": 68981.89719
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 3.054,
          "high": 3.067,
          "low": 3.014,
          "close": 3.019,
          "volume": 75922.69,
          "close_time": 1762887599999,
          "quote_volume": 230603.0422,
          "trades": 2272,
          "taker_buy_base": 34487.11,
          "taker_buy_quote": 104840.06344
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 3.019,
          "high": 3.019,
          "low": 2.979,
          "close": 2.984,
          "volume": 91010.69,
          "close_time": 1762891199999,
          "quote_volume": 272885.92173,
          "trades": 2516,
          "taker_buy_base": 40215.76,
          "taker_buy_quote": 120626.73621
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 2.985,
          "high": 2.992,
          "low": 2.961,
          "close": 2.97,
          "volume": 71198.0,
          "close_time": 1762894799999,
          "quote_volume": 211736.47185,
          "trades": 2447,
          "taker_buy_base": 32893.78,
          "taker_buy_quote": 97872.3564
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 2.971,
          "high": 2.985,
          "low": 2.947,
          "close": 2.954,
          "volume": 65099.56,
          "close_time": 1762898399999,
          "quote_volume": 193035.4312,
          "trades": 2481,
          "taker_buy_base": 29762.15,
          "taker_buy_quote": 88307.58073
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 2.953,
          "high": 2.995,
          "low": 2.937,
          "close": 2.987,
          "volume": 71091.91,
          "close_time": 1762901999999,
          "quote_volume": 210896.75396,
          "trades": 1530,
          "taker_buy_base": 34528.35,
          "taker_buy_quote": 102572.07723
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 2.986,
          "high": 2.986,
          "low": 2.936,
          "close": 2.942,
          "volume": 51301.42,
          "close_time": 1762905599999,
          "quote_volume": 151640.84244,
          "trades": 1166,
          "taker_buy_base": 20524.77,
          "taker_buy_quote": 60642.49683
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 2.942,
          "high": 2.957,
          "low": 2.923,
          "close": 2.928,
          "volume": 51468.19,
          "close_time": 1762909199999,
          "quote_volume": 151388.51434,
          "trades": 1690,
          "taker_buy_base": 25175.38,
          "taker_buy_quote": 74052.46634
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 2.929,
          "high": 2.984,
          "low": 2.926,
          "close": 2.975,
          "volume": 68128.36,
          "close_time": 1762912799999,
          "quote_volume": 202232.12356,
          "trades": 1829,
          "taker_buy_base": 41688.44,
          "taker_buy_quote": 123706.6557
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 2.975,
          "high": 2.983,
          "low": 2.937,
          "close": 2.965,
          "volume": 52733.33,
          "close_time": 1762916399999,
          "quote_volume": 156038.17629,
          "trades": 1405,
          "taker_buy_base": 23687.37,
          "taker_buy_quote": 70099.50172
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 2.964,
          "high": 2.987,
          "low": 2.96,
          "close": 2.978,
          "volume": 44118.07,
          "close_time": 1762919999999,
          "quote_volume": 131348.38278,
          "trades": 957,
          "taker_buy_base": 26541.18,
          "taker_buy_quote": 79028.53698
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 2.979,
          "high": 2.98,
          "low": 2.956,
          "close": 2.969,
          "volume": 79413.6,
          "close_time": 1762923599999,
          "quote_volume": 235732.62267,
          "trades": 966,
          "taker_buy_base": 19393.69,
          "taker_buy_quote": 57539.93412
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 2.969,
          "high": 2.987,
          "low": 2.954,
          "close": 2.981,
          "volume": 98565.56,
          "close_time": 1762927199999,
          "quote_volume": 293464.81423,
          "trades": 1084,
          "taker_buy_base": 42744.53,
          "taker_buy_quote": 127353.87854
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 2.982,
          "high": 3.009,
          "low": 2.98,
          "close": 2.988,
          "volume": 49445.97,
          "close_time": 1762930799999,
          "quote_volume": 148162.60914,
          "trades": 990,
          "taker_buy_base": 29708.88,
          "taker_buy_quote": 89043.78994
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 2.987,
          "high": 3.0,
          "low": 2.973,
          "close": 2.977,
          "volume": 46902.59,
          "close_time": 1762934399999,
          "quote_volume": 140159.49293,
          "trades": 585,
          "taker_buy_base": 16703.49,
          "taker_buy_quote": 49920.71254
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 2.978,
          "high": 3.048,
          "low": 2.978,
          "close": 3.035,
          "volume": 92603.22,
          "close_time": 1762937999999,
          "quote_volume": 279496.54771,
          "trades": 1318,
          "taker_buy_base": 54235.63,
          "taker_buy_quote": 163561.38526
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 3.038,
          "high": 3.06,
          "low": 3.031,
          "close": 3.059,
          "volume": 63670.8,
          "close_time": 1762941599999,
          "quote_volume": 194121.89492,
          "trades": 909,
          "taker_buy_base": 45973.84,
          "taker_buy_quote": 140223.45294
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 3.059,
          "high": 3.067,
          "low": 3.04,
          "close": 3.047,
          "volume": 63271.27,
          "close_time": 1762945199999,
          "quote_volume": 193126.21687,
          "trades": 762,
          "taker_buy_base": 33902.84,
          "taker_buy_quote": 103494.65273
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 3.045,
          "high": 3.071,
          "low": 3.045,
          "close": 3.06,
          "volume": 55176.42,
          "close_time": 1762948799999,
          "quote_volume": 168929.19047,
          "trades": 854,
          "taker_buy_base": 31988.37,
          "taker_buy_quote": 97940.26051
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 3.061,
          "high": 3.107,
          "low": 3.06,
          "close": 3.085,
          "volume": 113316.0,
          "close_time": 1762952399999,
          "quote_volume": 349583.40427,
          "trades": 1636,
          "taker_buy_base": 67115.9,
          "taker_buy_quote": 206986.40452
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 3.085,
          "high": 3.114,
          "low": 3.064,
          "close": 3.106,
          "volume": 97713.86,
          "close_time": 1762955999999,
          "quote_volume": 302193.29384,
          "trades": 1405,
          "taker_buy_base": 59566.69,
          "taker_buy_quote": 184248.93923
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 3.105,
          "high": 3.108,
          "low": 2.994,
          "close": 3.02,
          "volume": 253184.08,
          "close_time": 1762959599999,
          "quote_volume": 773790.23167,
          "trades": 3040,
          "taker_buy_base": 102925.85,
          "taker_buy_quote": 314332.97833
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 3.018,
          "high": 3.041,
          "low": 2.94,
          "close": 2.952,
          "volume": 190357.51,
          "close_time": 1762963199999,
          "quote_volume": 569483.38553,
          "trades": 2690,
          "taker_buy_base": 91793.92,
          "taker_buy_quote": 275161.57257
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 2.951,
          "high": 2.958,
          "low": 2.89,
          "close": 2.898,
          "volume": 175607.45,
          "close_time": 1762966799999,
          "quote_volume": 513143.4041,
          "trades": 2827,
          "taker_buy_base": 62805.25,
          "taker_buy_quote": 183468.26825
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 2.898,
          "high": 2.928,
          "low": 2.872,
          "close": 2.91,
          "volume": 113856.03,
          "close_time": 1762970399999,
          "quote_volume": 330078.60789,
          "trades": 1939,
          "taker_buy_base": 61536.1,
          "taker_buy_quote": 178390.38512
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 2.909,
          "high": 2.925,
          "low": 2.889,
          "close": 2.895,
          "volume": 74189.72,
          "close_time": 1762973999999,
          "quote_volume": 215636.21107,
          "trades": 1108,
          "taker_buy_base": 30244.5,
          "taker_buy_quote": 87952.85273
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 2.891,
          "high": 2.901,
          "low": 2.861,
          "close": 2.887,
          "volume": 76633.2,
          "close_time": 1762977599999,
          "quote_volume": 220587.74312,
          "trades": 1276,
          "taker_buy_base": 32236.41,
          "taker_buy_quote": 92808.82706
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 2.887,
          "high": 2.926,
          "low": 2.882,
          "close": 2.911,
          "volume": 39104.14,
          "close_time": 1762981199999,
          "quote_volume": 113797.35245,
          "trades": 745,
          "taker_buy_base": 23659.43,
          "taker_buy_quote": 68869.64971
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 2.912,
          "high": 2.923,
          "low": 2.904,
          "close": 2.917,
          "volume": 26670.05,
          "close_time": 1762984799999,
          "quote_volume": 77734.19771,
          "trades": 443,
          "taker_buy_base": 10294.72,
          "taker_buy_quote": 30002.07129
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 2.919,
          "high": 2.924,
          "low": 2.894,
          "close": 2.914,
          "volume": 36754.22,
          "close_time": 1762988399999,
          "quote_volume": 106907.93512,
          "trades": 590,
          "taker_buy_base": 17691.71,
          "taker_buy_quote": 51465.03873
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 2.914,
          "high": 2.914,
          "low": 2.886,
          "close": 2.891,
          "volume": 24672.21,
          "close_time": 1762991999999,
          "quote_volume": 71407.15238,
          "trades": 504,
          "taker_buy_base": 6087.44,
          "taker_buy_quote": 17624.7214
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 2.891,
          "high": 2.919,
          "low": 2.886,
          "close": 2.901,
          "volume": 33856.34,
          "close_time": 1762995599999,
          "quote_volume": 98155.89192,
          "trades": 693,
          "taker_buy_base": 18103.83,
          "taker_buy_quote": 52540.79852
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 2.901,
          "high": 2.949,
          "low": 2.899,
          "close": 2.931,
          "volume": 83578.64,
          "close_time": 1762999199999,
          "quote_volume": 244979.38745,
          "trades": 1277,
          "taker_buy_base": 47239.36,
          "taker_buy_quote": 138394.37222
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 2.931,
          "high": 2.951,
          "low": 2.922,
          "close": 2.927,
          "volume": 31627.18,
          "close_time": 1763002799999,
          "quote_volume": 92823.72755,
          "trades": 592,
          "taker_buy_base": 15690.81,
          "taker_buy_quote": 46042.20672
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 2.928,
          "high": 3.0,
          "low": 2.89,
          "close": 2.983,
          "volume": 134627.95,
          "close_time": 1763006399999,
          "quote_volume": 397766.01061,
          "trades": 2179,
          "taker_buy_base": 72632.77,
          "taker_buy_quote": 214624.7406
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 2.982,
          "high": 2.997,
          "low": 2.961,
          "close": 2.982,
          "volume": 103059.94,
          "close_time": 1763009999999,
          "quote_volume": 306827.28184,
          "trades": 1317,
          "taker_buy_base": 55848.05,
          "taker_buy_quote": 166280.05475
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 2.981,
          "high": 3.007,
          "low": 2.966,
          "close": 2.998,
          "volume": 61604.83,
          "close_time": 1763013599999,
          "quote_volume": 184162.27465,
          "trades": 808,
          "taker_buy_base": 34914.18,
          "taker_buy_quote": 104523.27785
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 3.0,
          "high": 3.005,
          "low": 2.979,
          "close": 2.979,
          "volume": 62262.77,
          "close_time": 1763017199999,
          "quote_volume": 186461.07354,
          "trades": 772,
          "taker_buy_base": 30394.6,
          "taker_buy_quote": 91075.21562
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 2.979,
          "high": 2.993,
          "low": 2.955,
          "close": 2.96,
          "volume": 59820.21,
          "close_time": 1763020799999,
          "quote_volume": 177899.24849,
          "trades": 844,
          "taker_buy_base": 28516.04,
          "taker_buy_quote": 84873.96373
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 2.959,
          "high": 2.973,
          "low": 2.953,
          "close": 2.965,
          "volume": 35028.4,
          "close_time": 1763024399999,
          "quote_volume": 103873.11238,
          "trades": 603,
          "taker_buy_base": 18466.53,
          "taker_buy_quote": 54774.99118
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 2.966,
          "high": 2.968,
          "low": 2.93,
          "close": 2.932,
          "volume": 57862.95,
          "close_time": 1763027999999,
          "quote_volume": 170262.28647,
          "trades": 1021,
          "taker_buy_base": 21580.02,
          "taker_buy_quote": 63530.74075
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 2.934,
          "high": 2.972,
          "low": 2.934,
          "close": 2.944,
          "volume": 51399.73,
          "close_time": 1763031599999,
          "quote_volume": 151655.43829,
          "trades": 897,
          "taker_buy_base": 26340.33,
          "taker_buy_quote": 77708.66036
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 2.943,
          "high": 2.955,
          "low": 2.938,
          "close": 2.945,
          "volume": 34086.08,
          "close_time": 1763035199999,
          "quote_volume": 100394.81999,
          "trades": 599,
          "taker_buy_base": 11995.26,
          "taker_buy_quote": 35353.96221
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 2.946,
          "high": 2.959,
          "low": 2.941,
          "close": 2.953,
          "volume": 40621.09,
          "close_time": 1763038799999,
          "quote_volume": 119801.00479,
          "trades": 787,
          "taker_buy_base": 20108.17,
          "taker_buy_quote": 59304.92867
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 2.954,
          "high": 2.974,
          "low": 2.941,
          "close": 2.959,
          "volume": 83249.69,
          "close_time": 1763042399999,
          "quote_volume": 246492.5232,
          "trades": 1507,
          "taker_buy_base": 44857.65,
          "taker_buy_quote": 132877.73578
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 2.96,
          "high": 3.011,
          "low": 2.935,
          "close": 2.991,
          "volume": 185414.96,
          "close_time": 1763045999999,
          "quote_volume": 551122.80775,
          "trades": 2947,
          "taker_buy_base": 102907.31,
          "taker_buy_quote": 306671.64346
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 2.988,
          "high": 3.016,
          "low": 2.936,
          "close": 2.952,
          "volume": 99854.69,
          "close_time": 1763049599999,
          "quote_volume": 297175.45599,
          "trades": 2177,
          "taker_buy_base": 40774.01,
          "taker_buy_quote": 121433.30703
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 2.952,
          "high": 2.965,
          "low": 2.9,
          "close": 2.904,
          "volume": 83059.91,
          "close_time": 1763053199999,
          "quote_volume": 243289.05766,
          "trades": 2238,
          "taker_buy_base": 26437.97,
          "taker_buy_quote": 77598.47857
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 2.905,
          "high": 2.917,
          "low": 2.826,
          "close": 2.831,
          "volume": 162024.69,
          "close_time": 1763056799999,
          "quote_volume": 464817.38258,
          "trades": 2885,
          "taker_buy_base": 50008.47,
          "taker_buy_quote": 143689.56
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 2.832,
          "high": 2.844,
          "low": 2.799,
          "close": 2.818,
          "volume": 168969.06,
          "close_time": 1763060399999,
          "quote_volume": 476002.29968,
          "trades": 3213,
          "taker_buy_base": 78421.84,
          "taker_buy_quote": 220980.86201
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 2.819,
          "high": 2.832,
          "low": 2.768,
          "close": 2.784,
          "volume": 133497.94,
          "close_time": 1763063999999,
          "quote_volume": 373531.86468,
          "trades": 2669,
          "taker_buy_base": 55131.04,
          "taker_buy_quote": 154376.10377
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 2.785,
          "high": 2.808,
          "low": 2.768,
          "close": 2.793,
          "volume": 83103.69,
          "close_time": 1763067599999,
          "quote_volume": 231605.50787,
          "trades": 1805,
          "taker_buy_base": 41416.57,
          "taker_buy_quote": 115529.97493
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 2.793,
          "high": 2.808,
          "low": 2.774,
          "close": 2.799,
          "volume": 55673.07,
          "close_time": 1763071199999,
          "quote_volume": 155316.78257,
          "trades": 1237,
          "taker_buy_base": 22730.0,
          "taker_buy_quote": 63496.66444
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 2.797,
          "high": 2.864,
          "low": 2.793,
          "close": 2.857,
          "volume": 79081.44,
          "close_time": 1763074799999,
          "quote_volume": 224087.96427,
          "trades": 1578,
          "taker_buy_base": 47904.98,
          "taker_buy_quote": 135761.37649
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 2.856,
          "high": 2.893,
          "low": 2.85,
          "close": 2.867,
          "volume": 73969.82,
          "close_time": 1763078399999,
          "quote_volume": 212615.89118,
          "trades": 1579,
          "taker_buy_base": 27528.1,
          "taker_buy_quote": 79126.96015
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 2.867,
          "high": 2.899,
          "low": 2.846,
          "close": 2.867,
          "volume": 92435.3,
          "close_time": 1763081999999,
          "quote_volume": 265466.96677,
          "trades": 2568,
          "taker_buy_base": 37120.38,
          "taker_buy_quote": 106728.8385
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 2.868,
          "high": 2.883,
          "low": 2.841,
          "close": 2.844,
          "volume": 75474.25,
          "close_time": 1763085599999,
          "quote_volume": 215855.17778,
          "trades": 1693,
          "taker_buy_base": 34489.15,
          "taker_buy_quote": 98707.10974
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 2.845,
          "high": 2.877,
          "low": 2.839,
          "close": 2.856,
          "volume": 114932.33,
          "close_time": 1763089199999,
          "quote_volume": 328101.9681,
          "trades": 1780,
          "taker_buy_base": 58700.55,
          "taker_buy_quote": 167580.20587
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 2.855,
          "high": 2.858,
          "low": 2.83,
          "close": 2.844,
          "volume": 49950.17,
          "close_time": 1763092799999,
          "quote_volume": 141961.46074,
          "trades": 1139,
          "taker_buy_base": 22270.66,
          "taker_buy_quote": 63267.88861
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 2.843,
          "high": 2.848,
          "low": 2.762,
          "close": 2.816,
          "volume": 180549.61,
          "close_time": 1763096399999,
          "quote_volume": 506150.20845,
          "trades": 4485,
          "taker_buy_base": 80380.36,
          "taker_buy_quote": 225289.19326
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 2.815,
          "high": 2.884,
          "low": 2.815,
          "close": 2.874,
          "volume": 210451.97,
          "close_time": 1763099999999,
          "quote_volume": 598541.42369,
          "trades": 3822,
          "taker_buy_base": 91226.65,
          "taker_buy_quote": 259970.10533
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 2.874,
          "high": 2.914,
          "low": 2.838,
          "close": 2.911,
          "volume": 131268.86,
          "close_time": 1763103599999,
          "quote_volume": 376888.80927,
          "trades": 3250,
          "taker_buy_base": 59632.16,
          "taker_buy_quote": 171195.11312
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 2.911,
          "high": 2.911,
          "low": 2.878,
          "close": 2.886,
          "volume": 91190.28,
          "close_time": 1763107199999,
          "quote_volume": 263794.33184,
          "trades": 2371,
          "taker_buy_base": 43509.08,
          "taker_buy_quote": 125948.06728
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 2.886,
          "high": 2.887,
          "low": 2.843,
          "close": 2.856,
          "volume": 96190.54,
          "close_time": 1763110799999,
          "quote_volume": 275601.42252,
          "trades": 1849,
          "taker_buy_base": 43176.18,
          "taker_buy_quote": 123757.21549
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 2.855,
          "high": 2.866,
          "low": 2.801,
          "close": 2.807,
          "volume": 130106.19,
          "close_time": 1763114399999,
          "quote_volume": 367448.05097,
          "trades": 2495,
          "taker_buy_base": 58676.09,
          "taker_buy_quote": 165679.61727
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 2.809,
          "high": 2.834,
          "low": 2.807,
          "close": 2.82,
          "volume": 67202.31,
          "close_time": 1763117999999,
          "quote_volume": 189577.03232,
          "trades": 1376,
          "taker_buy_base": 25639.15,
          "taker_buy_quote": 72350.85069
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 2.819,
          "high": 2.823,
          "low": 2.78,
          "close": 2.797,
          "volume": 85649.83,
          "close_time": 1763121599999,
          "quote_volume": 239673.81222,
          "trades": 1900,
          "taker_buy_base": 37398.17,
          "taker_buy_quote": 104696.9098
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 2.797,
          "high": 2.823,
          "low": 2.75,
          "close": 2.817,
          "volume": 199580.69,
          "close_time": 1763125199999,
          "quote_volume": 555258.80776,
          "trades": 4811,
          "taker_buy_base": 94503.31,
          "taker_buy_quote": 262987.06688
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 2.817,
          "high": 2.838,
          "low": 2.792,
          "close": 2.813,
          "volume": 94568.28,
          "close_time": 1763128799999,
          "quote_volume": 266147.75844,
          "trades": 3659,
          "taker_buy_base": 38271.65,
          "taker_buy_quote": 107712.89836
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 2.812,
          "high": 2.872,
          "low": 2.793,
          "close": 2.851,
          "volume": 239422.84,
          "close_time": 1763132399999,
          "quote_volume": 679996.60149,
          "trades": 7352,
          "taker_buy_base": 100665.96,
          "taker_buy_quote": 285678.51733
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 2.852,
          "high": 2.881,
          "low": 2.825,
          "close": 2.861,
          "volume": 93983.11,
          "close_time": 1763135999999,
          "quote_volume": 267974.04451,
          "trades": 3093,
          "taker_buy_base": 44572.88,
          "taker_buy_quote": 127064.5458
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 2.861,
          "high": 2.888,
          "low": 2.84,
          "close": 2.883,
          "volume": 78327.53,
          "close_time": 1763139599999,
          "quote_volume": 224441.29987,
          "trades": 2260,
          "taker_buy_base": 41995.48,
          "taker_buy_quote": 120391.23596
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 2.882,
          "high": 2.897,
          "low": 2.861,
          "close": 2.87,
          "volume": 83154.7,
          "close_time": 1763143199999,
          "quote_volume": 239820.58283,
          "trades": 2127,
          "taker_buy_base": 45203.12,
          "taker_buy_quote": 130448.55656
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 2.869,
          "high": 2.91,
          "low": 2.854,
          "close": 2.863,
          "volume": 79582.39,
          "close_time": 1763146799999,
          "quote_volume": 229246.15964,
          "trades": 2022,
          "taker_buy_base": 39704.87,
          "taker_buy_quote": 114437.83415
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 2.863,
          "high": 2.911,
          "low": 2.856,
          "close": 2.89,
          "volume": 69151.17,
          "close_time": 1763150399999,
          "quote_volume": 199426.95726,
          "trades": 1982,
          "taker_buy_base": 36522.24,
          "taker_buy_quote": 105292.14794
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 2.891,
          "high": 2.898,
          "low": 2.825,
          "close": 2.838,
          "volume": 78172.93,
          "close_time": 1763153999999,
          "quote_volume": 223580.84327,
          "trades": 2202,
          "taker_buy_base": 34448.63,
          "taker_buy_quote": 98611.37013
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 2.837,
          "high": 2.87,
          "low": 2.832,
          "close": 2.854,
          "volume": 43348.06,
          "close_time": 1763157599999,
          "quote_volume": 123802.08245,
          "trades": 1403,
          "taker_buy_base": 24741.59,
          "taker_buy_quote": 70669.28153
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 2.854,
          "high": 2.872,
          "low": 2.824,
          "close": 2.831,
          "volume": 32979.05,
          "close_time": 1763161199999,
          "quote_volume": 93971.80379,
          "trades": 940,
          "taker_buy_base": 15714.84,
          "taker_buy_quote": 44832.33274
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 2.831,
          "high": 2.833,
          "low": 2.767,
          "close": 2.8,
          "volume": 104276.24,
          "close_time": 1763164799999,
          "quote_volume": 292221.57382,
          "trades": 3267,
          "taker_buy_base": 49396.34,
          "taker_buy_quote": 138486.4807
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 2.801,
          "high": 2.835,
          "low": 2.798,
          "close": 2.832,
          "volume": 67252.78,
          "close_time": 1763168399999,
          "quote_volume": 189610.48694,
          "trades": 1632,
          "taker_buy_base": 41962.85,
          "taker_buy_quote": 118303.87287
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 2.832,
          "high": 2.869,
          "low": 2.815,
          "close": 2.863,
          "volume": 62401.95,
          "close_time": 1763171999999,
          "quote_volume": 177578.06686,
          "trades": 1677,
          "taker_buy_base": 31320.21,
          "taker_buy_quote": 89199.1748
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 2.862,
          "high": 2.874,
          "low": 2.85,
          "close": 2.874,
          "volume": 41950.44,
          "close_time": 1763175599999,
          "quote_volume": 120088.36663,
          "trades": 936,
          "taker_buy_base": 26262.99,
          "taker_buy_quote": 75186.52436
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 2.874,
          "high": 2.892,
          "low": 2.868,
          "close": 2.887,
          "volume": 46543.22,
          "close_time": 1763179199999,
          "quote_volume": 133986.18012,
          "trades": 1050,
          "taker_buy_base": 26438.44,
          "taker_buy_quote": 76123.56956
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 2.887,
          "high": 2.907,
          "low": 2.884,
          "close": 2.893,
          "volume": 101480.78,
          "close_time": 1763182799999,
          "quote_volume": 293973.66529,
          "trades": 1359,
          "taker_buy_base": 55433.67,
          "taker_buy_quote": 160648.31903
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 2.894,
          "high": 2.943,
          "low": 2.886,
          "close": 2.942,
          "volume": 79716.19,
          "close_time": 1763186399999,
          "quote_volume": 231967.66777,
          "trades": 1666,
          "taker_buy_base": 47614.33,
          "taker_buy_quote": 138541.69874
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 2.943,
          "high": 2.985,
          "low": 2.921,
          "close": 2.972,
          "volume": 160987.41,
          "close_time": 1763189999999,
          "quote_volume": 476461.87583,
          "trades": 3295,
          "taker_buy_base": 87646.99,
          "taker_buy_quote": 259624.83312
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 2.971,
          "high": 3.0,
          "low": 2.951,
          "close": 2.96,
          "volume": 148017.11,
          "close_time": 1763193599999,
          "quote_volume": 440467.34783,
          "trades": 2658,
          "taker_buy_base": 82148.71,
          "taker_buy_quote": 244552.38954
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 2.961,
          "high": 2.967,
          "low": 2.902,
          "close": 2.909,
          "volume": 87548.25,
          "close_time": 1763197199999,
          "quote_volume": 256788.35686,
          "trades": 2030,
          "taker_buy_base": 35902.35,
          "taker_buy_quote": 105232.75248
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 2.908,
          "high": 2.931,
          "low": 2.902,
          "close": 2.903,
          "volume": 78026.72,
          "close_time": 1763200799999,
          "quote_volume": 227932.82891,
          "trades": 1640,
          "taker_buy_base": 33126.61,
          "taker_buy_quote": 96725.9262
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 2.903,
          "high": 2.903,
          "low": 2.873,
          "close": 2.89,
          "volume": 94941.89,
          "close_time": 1763204399999,
          "quote_volume": 273919.41566,
          "trades": 1839,
          "taker_buy_base": 56478.55,
          "taker_buy_quote": 162915.77007
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 2.89,
          "high": 2.901,
          "low": 2.866,
          "close": 2.877,
          "volume": 50197.3,
          "close_time": 1763207999999,
          "quote_volume": 144799.07923,
          "trades": 1256,
          "taker_buy_base": 16863.73,
          "taker_buy_quote": 48659.09896
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 2.876,
          "high": 2.961,
          "low": 2.869,
          "close": 2.953,
          "volume": 126829.21,
          "close_time": 1763211599999,
          "quote_volume": 370446.36195,
          "trades": 2779,
          "taker_buy_base": 78482.4,
          "taker_buy_quote": 229176.98083
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 2.951,
          "high": 2.989,
          "low": 2.944,
          "close": 2.952,
          "volume": 92290.57,
          "close_time": 1763215199999,
          "quote_volume": 273518.6613,
          "trades": 2593,
          "taker_buy_base": 48438.49,
          "taker_buy_quote": 143603.63861
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 2.953,
          "high": 2.953,
          "low": 2.897,
          "close": 2.905,
          "volume": 82032.91,
          "close_time": 1763218799999,
          "quote_volume": 239867.00964,
          "trades": 1773,
          "taker_buy_base": 30304.95,
          "taker_buy_quote": 88523.89965
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 2.904,
          "high": 2.915,
          "low": 2.889,
          "close": 2.891,
          "volume": 36809.54,
          "close_time": 1763222399999,
          "quote_volume": 106751.48085,
          "trades": 1197,
          "taker_buy_base": 18195.32,
          "taker_buy_quote": 52781.54231
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 2.891,
          "high": 2.895,
          "low": 2.864,
          "close": 2.885,
          "volume": 44049.4,
          "close_time": 1763225999999,
          "quote_volume": 126815.59849,
          "trades": 1488,
          "taker_buy_base": 18890.98,
          "taker_buy_quote": 54374.76794
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 2.886,
          "high": 2.904,
          "low": 2.877,
          "close": 2.897,
          "volume": 53828.86,
          "close_time": 1763229599999,
          "quote_volume": 155436.50177,
          "trades": 1584,
          "taker_buy_base": 31972.71,
          "taker_buy_quote": 92344.67078
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 2.897,
          "high": 2.909,
          "low": 2.891,
          "close": 2.895,
          "volume": 46455.23,
          "close_time": 1763233199999,
          "quote_volume": 134625.59151,
          "trades": 1234,
          "taker_buy_base": 24113.91,
          "taker_buy_quote": 69874.0872
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 2.895,
          "high": 2.901,
          "low": 2.881,
          "close": 2.885,
          "volume": 30275.09,
          "close_time": 1763236799999,
          "quote_volume": 87521.92796,
          "trades": 738,
          "taker_buy_base": 9175.9,
          "taker_buy_quote": 26544.38237
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 2.885,
          "high": 2.889,
          "low": 2.862,
          "close": 2.864,
          "volume": 31355.96,
          "close_time": 1763240399999,
          "quote_volume": 90094.89233,
          "trades": 987,
          "taker_buy_base": 11661.74,
          "taker_buy_quote": 33512.98384
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 2.863,
          "high": 2.88,
          "low": 2.836,
          "close": 2.841,
          "volume": 35057.74,
          "close_time": 1763243999999,
          "quote_volume": 100178.22956,
          "trades": 1054,
          "taker_buy_base": 15276.59,
          "taker_buy_quote": 43708.39937
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 2.84,
          "high": 2.866,
          "low": 2.837,
          "close": 2.861,
          "volume": 33480.7,
          "close_time": 1763247599999,
          "quote_volume": 95580.19038,
          "trades": 587,
          "taker_buy_base": 19075.68,
          "taker_buy_quote": 54438.38394
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 2.862,
          "high": 2.865,
          "low": 2.852,
          "close": 2.854,
          "volume": 15103.45,
          "close_time": 1763251199999,
          "quote_volume": 43185.66298,
          "trades": 427,
          "taker_buy_base": 4873.34,
          "taker_buy_quote": 13927.62893
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 2.854,
          "high": 2.861,
          "low": 2.828,
          "close": 2.847,
          "volume": 20759.95,
          "close_time": 1763254799999,
          "quote_volume": 59065.36073,
          "trades": 935,
          "taker_buy_base": 10021.13,
          "taker_buy_quote": 28525.86113
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 2.846,
          "high": 2.852,
          "low": 2.805,
          "close": 2.837,
          "volume": 36754.55,
          "close_time": 1763258399999,
          "quote_volume": 103958.96887,
          "trades": 1636,
          "taker_buy_base": 19156.24,
          "taker_buy_quote": 54223.08331
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 2.836,
          "high": 2.87,
          "low": 2.823,
          "close": 2.867,
          "volume": 33340.75,
          "close_time": 1763261999999,
          "quote_volume": 95093.85669,
          "trades": 1267,
          "taker_buy_base": 20380.89,
          "taker_buy_quote": 58140.26764
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 2.866,
          "high": 2.876,
          "low": 2.853,
          "close": 2.857,
          "volume": 28600.1,
          "close_time": 1763265599999,
          "quote_volume": 81824.15529,
          "trades": 729,
          "taker_buy_base": 14572.93,
          "taker_buy_quote": 41690.24533
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 2.856,
          "high": 2.857,
          "low": 2.833,
          "close": 2.847,
          "volume": 19213.83,
          "close_time": 1763269199999,
          "quote_volume": 54601.66096,
          "trades": 648,
          "taker_buy_base": 9559.92,
          "taker_buy_quote": 27167.18965
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 2.848,
          "high": 2.872,
          "low": 2.847,
          "close": 2.855,
          "volume": 26690.92,
          "close_time": 1763272799999,
          "quote_volume": 76426.83593,
          "trades": 743,
          "taker_buy_base": 13665.26,
          "taker_buy_quote": 39127.71705
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 2.855,
          "high": 2.879,
          "low": 2.854,
          "close": 2.859,
          "volume": 24544.96,
          "close_time": 1763276399999,
          "quote_volume": 70467.67561,
          "trades": 776,
          "taker_buy_base": 9471.72,
          "taker_buy_quote": 27177.31667
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 2.86,
          "high": 2.873,
          "low": 2.857,
          "close": 2.872,
          "volume": 27780.34,
          "close_time": 1763279999999,
          "quote_volume": 79572.46021,
          "trades": 905,
          "taker_buy_base": 14799.98,
          "taker_buy_quote": 42388.89968
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 2.872,
          "high": 2.872,
          "low": 2.85,
          "close": 2.856,
          "volume": 40952.13,
          "close_time": 1763283599999,
          "quote_volume": 116882.0004,
          "trades": 1055,
          "taker_buy_base": 13847.97,
          "taker_buy_quote": 39535.92117
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 2.855,
          "high": 2.883,
          "low": 2.846,
          "close": 2.88,
          "volume": 65967.88,
          "close_time": 1763287199999,
          "quote_volume": 189022.71954,
          "trades": 1460,
          "taker_buy_base": 44267.23,
          "taker_buy_quote": 126829.6821
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 2.881,
          "high": 2.883,
          "low": 2.865,
          "close": 2.868,
          "volume": 61631.89,
          "close_time": 1763290799999,
          "quote_volume": 177043.9784,
          "trades": 1352,
          "taker_buy_base": 25231.61,
          "taker_buy_quote": 72481.86897
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 2.869,
          "high": 2.872,
          "low": 2.81,
          "close": 2.814,
          "volume": 118630.22,
          "close_time": 1763294399999,
          "quote_volume": 335483.10782,
          "trades": 2244,
          "taker_buy_base": 48775.64,
          "taker_buy_quote": 137745.60147
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 2.812,
          "high": 2.834,
          "low": 2.801,
          "close": 2.815,
          "volume": 51903.68,
          "close_time": 1763297999999,
          "quote_volume": 146271.79769,
          "trades": 1600,
          "taker_buy_base": 23258.48,
          "taker_buy_quote": 65567.66109
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 2.814,
          "high": 2.826,
          "low": 2.791,
          "close": 2.802,
          "volume": 79521.19,
          "close_time": 1763301599999,
          "quote_volume": 223465.54335,
          "trades": 1876,
          "taker_buy_base": 43448.61,
          "taker_buy_quote": 122123.43431
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 2.802,
          "high": 2.82,
          "low": 2.791,
          "close": 2.806,
          "volume": 90209.43,
          "close_time": 1763305199999,
          "quote_volume": 253182.19379,
          "trades": 1651,
          "taker_buy_base": 33297.79,
          "taker_buy_quote": 93490.52405
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 2.807,
          "high": 2.808,
          "low": 2.753,
          "close": 2.756,
          "volume": 133613.38,
          "close_time": 1763308799999,
          "quote_volume": 371017.45713,
          "trades": 2713,
          "taker_buy_base": 50927.64,
          "taker_buy_quote": 141225.31414
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 2.757,
          "high": 2.783,
          "low": 2.725,
          "close": 2.735,
          "volume": 107856.74,
          "close_time": 1763312399999,
          "quote_volume": 296996.44777,
          "trades": 2908,
          "taker_buy_base": 47396.56,
          "taker_buy_quote": 130589.65435
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 2.735,
          "high": 2.746,
          "low": 2.698,
          "close": 2.729,
          "volume": 153958.54,
          "close_time": 1763315999999,
          "quote_volume": 419573.77748,
          "trades": 3145,
          "taker_buy_base": 80789.8,
          "taker_buy_quote": 220326.89669
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 2.728,
          "high": 2.777,
          "low": 2.713,
          "close": 2.72,
          "volume": 108275.06,
          "close_time": 1763319599999,
          "quote_volume": 297287.00214,
          "trades": 3009,
          "taker_buy_base": 46236.51,
          "taker_buy_quote": 127020.87484
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 2.721,
          "high": 2.756,
          "low": 2.715,
          "close": 2.73,
          "volume": 147532.26,
          "close_time": 1763323199999,
          "quote_volume": 403762.30604,
          "trades": 2224,
          "taker_buy_base": 97859.08,
          "taker_buy_quote": 267875.27991
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 2.73,
          "high": 2.754,
          "low": 2.726,
          "close": 2.729,
          "volume": 28558.07,
          "close_time": 1763326799999,
          "quote_volume": 78188.76717,
          "trades": 1001,
          "taker_buy_base": 14658.66,
          "taker_buy_quote": 40130.94345
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 2.728,
          "high": 2.733,
          "low": 2.706,
          "close": 2.732,
          "volume": 53836.99,
          "close_time": 1763330399999,
          "quote_volume": 146460.42235,
          "trades": 1459,
          "taker_buy_base": 28644.47,
          "taker_buy_quote": 77956.94586
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 2.733,
          "high": 2.762,
          "low": 2.707,
          "close": 2.754,
          "volume": 64569.91,
          "close_time": 1763333999999,
          "quote_volume": 176610.16417,
          "trades": 1712,
          "taker_buy_base": 31113.11,
          "taker_buy_quote": 85117.5492
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 2.754,
          "high": 2.782,
          "low": 2.696,
          "close": 2.766,
          "volume": 100362.65,
          "close_time": 1763337599999,
          "quote_volume": 275270.70578,
          "trades": 2881,
          "taker_buy_base": 49557.35,
          "taker_buy_quote": 136193.06349
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 2.767,
          "high": 2.8,
          "low": 2.741,
          "close": 2.788,
          "volume": 73162.76,
          "close_time": 1763341199999,
          "quote_volume": 203276.25703,
          "trades": 2201,
          "taker_buy_base": 28719.99,
          "taker_buy_quote": 79865.21475
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 2.789,
          "high": 2.793,
          "low": 2.769,
          "close": 2.776,
          "volume": 39797.34,
          "close_time": 1763344799999,
          "quote_volume": 110614.6423,
          "trades": 1072,
          "taker_buy_base": 25673.69,
          "taker_buy_quote": 71359.47137
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 2.776,
          "high": 2.792,
          "low": 2.769,
          "close": 2.789,
          "volume": 67548.47,
          "close_time": 1763348399999,
          "quote_volume": 188057.50256,
          "trades": 1322,
          "taker_buy_base": 31086.25,
          "taker_buy_quote": 86511.01113
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 2.79,
          "high": 2.815,
          "low": 2.788,
          "close": 2.807,
          "volume": 59988.64,
          "close_time": 1763351999999,
          "quote_volume": 168117.73353,
          "trades": 1171,
          "taker_buy_base": 31429.53,
          "taker_buy_quote": 88084.46905
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 2.808,
          "high": 2.817,
          "low": 2.792,
          "close": 2.8,
          "volume": 56349.53,
          "close_time": 1763355599999,
          "quote_volume": 158163.88675,
          "trades": 834,
          "taker_buy_base": 24036.99,
          "taker_buy_quote": 67369.97506
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 2.801,
          "high": 2.803,
          "low": 2.784,
          "close": 2.796,
          "volume": 47457.94,
          "close_time": 1763359199999,
          "quote_volume": 132464.66956,
          "trades": 793,
          "taker_buy_base": 21868.52,
          "taker_buy_quote": 61049.21044
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 2.795,
          "high": 2.818,
          "low": 2.783,
          "close": 2.818,
          "volume": 75681.82,
          "close_time": 1763362799999,
          "quote_volume": 211584.12347,
          "trades": 1013,
          "taker_buy_base": 26803.86,
          "taker_buy_quote": 74994.76022
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 2.819,
          "high": 2.83,
          "low": 2.809,
          "close": 2.824,
          "volume": 118271.53,
          "close_time": 1763366399999,
          "quote_volume": 333383.54322,
          "trades": 1451,
          "taker_buy_base": 46893.18,
          "taker_buy_quote": 132226.94409
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 2.824,
          "high": 2.829,
          "low": 2.814,
          "close": 2.822,
          "volume": 25390.24,
          "close_time": 1763369999999,
          "quote_volume": 71632.54547,
          "trades": 577,
          "taker_buy_base": 10808.0,
          "taker_buy_quote": 30491.18284
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 2.823,
          "high": 2.845,
          "low": 2.815,
          "close": 2.833,
          "volume": 71695.68,
          "close_time": 1763373599999,
          "quote_volume": 203040.93975,
          "trades": 1253,
          "taker_buy_base": 41095.68,
          "taker_buy_quote": 116350.13232
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 2.832,
          "high": 2.858,
          "low": 2.83,
          "close": 2.85,
          "volume": 66100.62,
          "close_time": 1763377199999,
          "quote_volume": 188281.9494,
          "trades": 1233,
          "taker_buy_base": 41253.55,
          "taker_buy_quote": 117537.62729
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 2.849,
          "high": 2.881,
          "low": 2.849,
          "close": 2.873,
          "volume": 74717.09,
          "close_time": 1763380799999,
          "quote_volume": 214257.40901,
          "trades": 1226,
          "taker_buy_base": 42826.05,
          "taker_buy_quote": 122849.95684
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 2.872,
          "high": 2.883,
          "low": 2.861,
          "close": 2.866,
          "volume": 106111.26,
          "close_time": 1763384399999,
          "quote_volume": 304915.69929,
          "trades": 1483,
          "taker_buy_base": 48248.14,
          "taker_buy_quote": 138655.07008
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 2.865,
          "high": 2.874,
          "low": 2.791,
          "close": 2.815,
          "volume": 114617.0,
          "close_time": 1763387999999,
          "quote_volume": 324580.18787,
          "trades": 2528,
          "taker_buy_base": 49120.87,
          "taker_buy_quote": 139092.31061
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 2.813,
          "high": 2.914,
          "low": 2.797,
          "close": 2.872,
          "volume": 252851.14,
          "close_time": 1763391599999,
          "quote_volume": 723309.31947,
          "trades": 7785,
          "taker_buy_base": 135075.11,
          "taker_buy_quote": 386373.37465
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 2.873,
          "high": 2.906,
          "low": 2.828,
          "close": 2.839,
          "volume": 189101.36,
          "close_time": 1763395199999,
          "quote_volume": 541859.40132,
          "trades": 6665,
          "taker_buy_base": 91726.36,
          "taker_buy_quote": 263035.83723
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 2.84,
          "high": 2.859,
          "low": 2.788,
          "close": 2.854,
          "volume": 136566.84,
          "close_time": 1763398799999,
          "quote_volume": 385292.67414,
          "trades": 4568,
          "taker_buy_base": 60673.86,
          "taker_buy_quote": 171339.00872
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 2.854,
          "high": 2.857,
          "low": 2.779,
          "close": 2.787,
          "volume": 123917.46,
          "close_time": 1763402399999,
          "quote_volume": 347834.77258,
          "trades": 3861,
          "taker_buy_base": 61854.76,
          "taker_buy_quote": 173475.91732
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 2.788,
          "high": 2.806,
          "low": 2.735,
          "close": 2.753,
          "volume": 176598.58,
          "close_time": 1763405999999,
          "quote_volume": 487946.82309,
          "trades": 4769,
          "taker_buy_base": 81530.25,
          "taker_buy_quote": 225419.64615
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 2.752,
          "high": 2.762,
          "low": 2.708,
          "close": 2.719,
          "volume": 158295.15,
          "close_time": 1763409599999,
          "quote_volume": 432712.02448,
          "trades": 4036,
          "taker_buy_base": 76369.17,
          "taker_buy_quote": 208785.80117
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 2.718,
          "high": 2.746,
          "low": 2.702,
          "close": 2.731,
          "volume": 187323.14,
          "close_time": 1763413199999,
          "quote_volume": 509803.96057,
          "trades": 4197,
          "taker_buy_base": 89163.83,
          "taker_buy_quote": 242961.81855
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 2.732,
          "high": 2.746,
          "low": 2.687,
          "close": 2.697,
          "volume": 134927.35,
          "close_time": 1763416799999,
          "quote_volume": 366357.15775,
          "trades": 3046,
          "taker_buy_base": 73196.05,
          "taker_buy_quote": 199055.21726
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 2.697,
          "high": 2.721,
          "low": 2.688,
          "close": 2.699,
          "volume": 84007.82,
          "close_time": 1763420399999,
          "quote_volume": 227230.64262,
          "trades": 1486,
          "taker_buy_base": 43508.49,
          "taker_buy_quote": 117689.56016
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 2.7,
          "high": 2.709,
          "low": 2.686,
          "close": 2.708,
          "volume": 45877.5,
          "close_time": 1763423999999,
          "quote_volume": 123730.64172,
          "trades": 1191,
          "taker_buy_base": 26717.03,
          "taker_buy_quote": 72090.69037
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 2.707,
          "high": 2.728,
          "low": 2.667,
          "close": 2.723,
          "volume": 85062.8,
          "close_time": 1763427599999,
          "quote_volume": 229714.6311,
          "trades": 2594,
          "taker_buy_base": 45219.89,
          "taker_buy_quote": 122241.89951
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 2.723,
          "high": 2.748,
          "low": 2.718,
          "close": 2.742,
          "volume": 52522.19,
          "close_time": 1763431199999,
          "quote_volume": 143688.38357,
          "trades": 1839,
          "taker_buy_base": 26044.08,
          "taker_buy_quote": 71255.86369
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 2.742,
          "high": 2.779,
          "low": 2.708,
          "close": 2.729,
          "volume": 194278.82,
          "close_time": 1763434799999,
          "quote_volume": 532598.19818,
          "trades": 3829,
          "taker_buy_base": 88852.39,
          "taker_buy_quote": 243742.25524
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 2.73,
          "high": 2.767,
          "low": 2.698,
          "close": 2.758,
          "volume": 269517.89,
          "close_time": 1763438399999,
          "quote_volume": 736817.87186,
          "trades": 4399,
          "taker_buy_base": 97409.76,
          "taker_buy_quote": 266003.26523
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 2.759,
          "high": 2.78,
          "low": 2.724,
          "close": 2.777,
          "volume": 115247.98,
          "close_time": 1763441999999,
          "quote_volume": 316387.1511,
          "trades": 2808,
          "taker_buy_base": 50234.05,
          "taker_buy_quote": 137973.22327
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 2.777,
          "high": 2.803,
          "low": 2.755,
          "close": 2.769,
          "volume": 77688.64,
          "close_time": 1763445599999,
          "quote_volume": 216256.3786,
          "trades": 2027,
          "taker_buy_base": 44642.09,
          "taker_buy_quote": 124325.53294
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 2.768,
          "high": 2.776,
          "low": 2.725,
          "close": 2.726,
          "volume": 50014.17,
          "close_time": 1763449199999,
          "quote_volume": 137729.91525,
          "trades": 1378,
          "taker_buy_base": 22724.35,
          "taker_buy_quote": 62604.84019
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 2.725,
          "high": 2.763,
          "low": 2.717,
          "close": 2.756,
          "volume": 71892.04,
          "close_time": 1763452799999,
          "quote_volume": 197240.84837,
          "trades": 2078,
          "taker_buy_base": 40510.84,
          "taker_buy_quote": 111198.42635
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 2.757,
          "high": 2.783,
          "low": 2.751,
          "close": 2.768,
          "volume": 64141.18,
          "close_time": 1763456399999,
          "quote_volume": 177487.02537,
          "trades": 2005,
          "taker_buy_base": 38222.44,
          "taker_buy_quote": 105786.5267
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 2.768,
          "high": 2.773,
          "low": 2.718,
          "close": 2.722,
          "volume": 128940.47,
          "close_time": 1763459999999,
          "quote_volume": 352882.34244,
          "trades": 2751,
          "taker_buy_base": 62838.73,
          "taker_buy_quote": 172114.72629
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 2.72,
          "high": 2.722,
          "low": 2.683,
          "close": 2.698,
          "volume": 351561.91,
          "close_time": 1763463599999,
          "quote_volume": 948453.82426,
          "trades": 6157,
          "taker_buy_base": 227687.7,
          "taker_buy_quote": 614008.97978
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 2.697,
          "high": 2.698,
          "low": 2.677,
          "close": 2.685,
          "volume": 156385.37,
          "close_time": 1763467199999,
          "quote_volume": 420104.83728,
          "trades": 2349,
          "taker_buy_base": 65963.52,
          "taker_buy_quote": 177250.42258
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 2.684,
          "high": 2.702,
          "low": 2.67,
          "close": 2.694,
          "volume": 75370.6,
          "close_time": 1763470799999,
          "quote_volume": 202491.72181,
          "trades": 2364,
          "taker_buy_base": 35046.69,
          "taker_buy_quote": 94141.60947
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 2.695,
          "high": 2.714,
          "low": 2.69,
          "close": 2.711,
          "volume": 54337.15,
          "close_time": 1763474399999,
          "quote_volume": 146786.90761,
          "trades": 1676,
          "taker_buy_base": 31065.03,
          "taker_buy_quote": 83892.40907
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 2.71,
          "high": 2.751,
          "low": 2.701,
          "close": 2.706,
          "volume": 137803.59,
          "close_time": 1763477999999,
          "quote_volume": 375947.63866,
          "trades": 3433,
          "taker_buy_base": 56846.78,
          "taker_buy_quote": 154875.01327
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 2.705,
          "high": 2.788,
          "low": 2.694,
          "close": 2.771,
          "volume": 137522.73,
          "close_time": 1763481599999,
          "quote_volume": 378489.00123,
          "trades": 3886,
          "taker_buy_base": 77179.82,
          "taker_buy_quote": 212415.59327
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 2.771,
          "high": 2.822,
          "low": 2.765,
          "close": 2.808,
          "volume": 127179.69,
          "close_time": 1763485199999,
          "quote_volume": 356136.6197,
          "trades": 3231,
          "taker_buy_base": 76328.91,
          "taker_buy_quote": 213650.06492
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 2.808,
          "high": 2.809,
          "low": 2.757,
          "close": 2.761,
          "volume": 66644.94,
          "close_time": 1763488799999,
          "quote_volume": 184982.29174,
          "trades": 1473,
          "taker_buy_base": 29185.72,
          "taker_buy_quote": 81035.23079
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 2.762,
          "high": 2.785,
          "low": 2.76,
          "close": 2.764,
          "volume": 69860.52,
          "close_time": 1763492399999,
          "quote_volume": 193621.74977,
          "trades": 1358,
          "taker_buy_base": 39992.56,
          "taker_buy_quote": 110860.73471
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 2.763,
          "high": 2.788,
          "low": 2.758,
          "close": 2.765,
          "volume": 73496.09,
          "close_time": 1763495999999,
          "quote_volume": 203796.95625,
          "trades": 1252,
          "taker_buy_base": 34286.25,
          "taker_buy_quote": 95181.19147
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 2.766,
          "high": 2.777,
          "low": 2.761,
          "close": 2.767,
          "volume": 38721.48,
          "close_time": 1763499599999,
          "quote_volume": 107226.06472,
          "trades": 831,
          "taker_buy_base": 22767.65,
          "taker_buy_quote": 63063.60358
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 2.766,
          "high": 2.773,
          "low": 2.74,
          "close": 2.741,
          "volume": 30731.34,
          "close_time": 1763503199999,
          "quote_volume": 84748.72149,
          "trades": 798,
          "taker_buy_base": 7831.93,
          "taker_buy_quote": 21607.13309
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 2.741,
          "high": 2.783,
          "low": 2.741,
          "close": 2.778,
          "volume": 44601.61,
          "close_time": 1763506799999,
          "quote_volume": 123478.10002,
          "trades": 823,
          "taker_buy_base": 27240.66,
          "taker_buy_quote": 75427.39693
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 2.778,
          "high": 2.778,
          "low": 2.754,
          "close": 2.76,
          "volume": 27271.94,
          "close_time": 1763510399999,
          "quote_volume": 75503.53581,
          "trades": 709,
          "taker_buy_base": 8408.19,
          "taker_buy_quote": 23252.03991
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 2.759,
          "high": 2.766,
          "low": 2.727,
          "close": 2.757,
          "volume": 54205.36,
          "close_time": 1763513999999,
          "quote_volume": 149117.9084,
          "trades": 1686,
          "taker_buy_base": 25435.16,
          "taker_buy_quote": 70019.47663
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 2.758,
          "high": 2.771,
          "low": 2.743,
          "close": 2.754,
          "volume": 51874.44,
          "close_time": 1763517599999,
          "quote_volume": 142994.66054,
          "trades": 1235,
          "taker_buy_base": 33745.09,
          "taker_buy_quote": 93069.28412
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 2.755,
          "high": 2.77,
          "low": 2.744,
          "close": 2.748,
          "volume": 17630.61,
          "close_time": 1763521199999,
          "quote_volume": 48584.31331,
          "trades": 702,
          "taker_buy_base": 9783.62,
          "taker_buy_quote": 26974.50372
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 2.748,
          "high": 2.751,
          "low": 2.707,
          "close": 2.71,
          "volume": 54385.05,
          "close_time": 1763524799999,
          "quote_volume": 148234.26321,
          "trades": 1237,
          "taker_buy_base": 25008.72,
          "taker_buy_quote": 68176.21117
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 2.709,
          "high": 2.716,
          "low": 2.694,
          "close": 2.697,
          "volume": 53262.32,
          "close_time": 1763528399999,
          "quote_volume": 144060.71795,
          "trades": 1558,
          "taker_buy_base": 24835.21,
          "taker_buy_quote": 67191.50252
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 2.697,
          "high": 2.7,
          "low": 2.644,
          "close": 2.664,
          "volume": 90868.6,
          "close_time": 1763531999999,
          "quote_volume": 242370.34835,
          "trades": 2258,
          "taker_buy_base": 32104.97,
          "taker_buy_quote": 85638.6979
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 2.665,
          "high": 2.69,
          "low": 2.66,
          "close": 2.688,
          "volume": 35239.52,
          "close_time": 1763535599999,
          "quote_volume": 94342.06332,
          "trades": 1147,
          "taker_buy_base": 17533.82,
          "taker_buy_quote": 46974.77476
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 2.687,
          "high": 2.718,
          "low": 2.686,
          "close": 2.716,
          "volume": 31556.34,
          "close_time": 1763539199999,
          "quote_volume": 85286.61782,
          "trades": 960,
          "taker_buy_base": 16984.48,
          "taker_buy_quote": 45921.94603
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 2.716,
          "high": 2.732,
          "low": 2.711,
          "close": 2.72,
          "volume": 33981.03,
          "close_time": 1763542799999,
          "quote_volume": 92437.41333,
          "trades": 816,
          "taker_buy_base": 17529.26,
          "taker_buy_quote": 47682.17334
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 2.72,
          "high": 2.743,
          "low": 2.711,
          "close": 2.743,
          "volume": 77088.35,
          "close_time": 1763546399999,
          "quote_volume": 210293.72271,
          "trades": 1136,
          "taker_buy_base": 35762.74,
          "taker_buy_quote": 97531.89215
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 2.743,
          "high": 2.758,
          "low": 2.737,
          "close": 2.74,
          "volume": 32413.19,
          "close_time": 1763549999999,
          "quote_volume": 89080.31896,
          "trades": 662,
          "taker_buy_base": 13822.04,
          "taker_buy_quote": 38013.11875
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 2.739,
          "high": 2.759,
          "low": 2.739,
          "close": 2.753,
          "volume": 35767.5,
          "close_time": 1763553599999,
          "quote_volume": 98395.88954,
          "trades": 692,
          "taker_buy_base": 19787.42,
          "taker_buy_quote": 54420.27662
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 2.752,
          "high": 2.778,
          "low": 2.752,
          "close": 2.767,
          "volume": 51979.84,
          "close_time": 1763557199999,
          "quote_volume": 143799.3019,
          "trades": 1171,
          "taker_buy_base": 31005.17,
          "taker_buy_quote": 85766.64852
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 2.768,
          "high": 2.772,
          "low": 2.738,
          "close": 2.74,
          "volume": 35928.54,
          "close_time": 1763560799999,
          "quote_volume": 98963.12375,
          "trades": 1074,
          "taker_buy_base": 14591.82,
          "taker_buy_quote": 40219.65492
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 2.74,
          "high": 2.752,
          "low": 2.715,
          "close": 2.75,
          "volume": 90152.91,
          "close_time": 1763564399999,
          "quote_volume": 246618.12982,
          "trades": 2633,
          "taker_buy_base": 47769.08,
          "taker_buy_quote": 130724.33356
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 2.75,
          "high": 2.789,
          "low": 2.715,
          "close": 2.719,
          "volume": 146170.37,
          "close_time": 1763567999999,
          "quote_volume": 401529.22384,
          "trades": 4243,
          "taker_buy_base": 69610.78,
          "taker_buy_quote": 191279.82654
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 2.72,
          "high": 2.739,
          "low": 2.677,
          "close": 2.686,
          "volume": 128498.44,
          "close_time": 1763571599999,
          "quote_volume": 348091.7288,
          "trades": 3123,
          "taker_buy_base": 51995.46,
          "taker_buy_quote": 140971.15724
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 2.685,
          "high": 2.697,
          "low": 2.639,
          "close": 2.67,
          "volume": 95025.0,
          "close_time": 1763575199999,
          "quote_volume": 252867.47142,
          "trades": 3159,
          "taker_buy_base": 42235.86,
          "taker_buy_quote": 112426.39411
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 2.669,
          "high": 2.68,
          "low": 2.619,
          "close": 2.641,
          "volume": 100830.01,
          "close_time": 1763578799999,
          "quote_volume": 266293.79,
          "trades": 3098,
          "taker_buy_base": 37328.1,
          "taker_buy_quote": 98537.42994
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 2.642,
          "high": 2.65,
          "low": 2.623,
          "close": 2.638,
          "volume": 64830.64,
          "close_time": 1763582399999,
          "quote_volume": 170870.30991,
          "trades": 1978,
          "taker_buy_base": 32232.35,
          "taker_buy_quote": 85033.81257
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 2.638,
          "high": 2.678,
          "low": 2.632,
          "close": 2.673,
          "volume": 91399.04,
          "close_time": 1763585999999,
          "quote_volume": 242701.61012,
          "trades": 2273,
          "taker_buy_base": 41547.13,
          "taker_buy_quote": 110281.60429
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 2.673,
          "high": 2.725,
          "low": 2.667,
          "close": 2.721,
          "volume": 148164.94,
          "close_time": 1763589599999,
          "quote_volume": 400524.86912,
          "trades": 3787,
          "taker_buy_base": 72343.09,
          "taker_buy_quote": 195590.03147
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 2.721,
          "high": 2.723,
          "low": 2.7,
          "close": 2.71,
          "volume": 46919.48,
          "close_time": 1763593199999,
          "quote_volume": 127233.04066,
          "trades": 1438,
          "taker_buy_base": 25340.81,
          "taker_buy_quote": 68738.39633
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 2.711,
          "high": 2.742,
          "low": 2.711,
          "close": 2.733,
          "volume": 118083.81,
          "close_time": 1763596799999,
          "quote_volume": 322311.83351,
          "trades": 2438,
          "taker_buy_base": 87978.52,
          "taker_buy_quote": 240148.23023
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 2.731,
          "high": 2.747,
          "low": 2.719,
          "close": 2.735,
          "volume": 73121.49,
          "close_time": 1763600399999,
          "quote_volume": 200086.33931,
          "trades": 1885,
          "taker_buy_base": 56386.91,
          "taker_buy_quote": 154311.68826
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 2.735,
          "high": 2.79,
          "low": 2.733,
          "close": 2.784,
          "volume": 163084.23,
          "close_time": 1763603999999,
          "quote_volume": 450628.03297,
          "trades": 4208,
          "taker_buy_base": 127672.36,
          "taker_buy_quote": 352723.29094
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 2.783,
          "high": 2.791,
          "low": 2.762,
          "close": 2.788,
          "volume": 76066.01,
          "close_time": 1763607599999,
          "quote_volume": 211208.96749,
          "trades": 1340,
          "taker_buy_base": 32934.4,
          "taker_buy_quote": 91476.50086
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 2.789,
          "high": 2.83,
          "low": 2.784,
          "close": 2.826,
          "volume": 112774.25,
          "close_time": 1763611199999,
          "quote_volume": 317055.03283,
          "trades": 2037,
          "taker_buy_base": 62500.15,
          "taker_buy_quote": 175665.81081
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 2.828,
          "high": 2.917,
          "low": 2.828,
          "close": 2.914,
          "volume": 381708.92,
          "close_time": 1763614799999,
          "quote_volume": 1092227.45771,
          "trades": 5045,
          "taker_buy_base": 211349.85,
          "taker_buy_quote": 604528.47774
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 2.915,
          "high": 2.928,
          "low": 2.87,
          "close": 2.913,
          "volume": 329815.88,
          "close_time": 1763618399999,
          "quote_volume": 956365.73862,
          "trades": 4278,
          "taker_buy_base": 187393.28,
          "taker_buy_quote": 543172.71691
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 2.914,
          "high": 2.957,
          "low": 2.913,
          "close": 2.956,
          "volume": 327234.33,
          "close_time": 1763621999999,
          "quote_volume": 960943.33503,
          "trades": 4728,
          "taker_buy_base": 148857.74,
          "taker_buy_quote": 437001.70915
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 2.955,
          "high": 3.048,
          "low": 2.934,
          "close": 3.034,
          "volume": 522595.36,
          "close_time": 1763625599999,
          "quote_volume": 1567704.15409,
          "trades": 9608,
          "taker_buy_base": 283767.86,
          "taker_buy_quote": 850997.65205
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 3.035,
          "high": 3.078,
          "low": 3.014,
          "close": 3.075,
          "volume": 441952.83,
          "close_time": 1763629199999,
          "quote_volume": 1345084.65336,
          "trades": 9422,
          "taker_buy_base": 230131.35,
          "taker_buy_quote": 700660.45913
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 3.075,
          "high": 3.141,
          "low": 3.051,
          "close": 3.11,
          "volume": 930474.89,
          "close_time": 1763632799999,
          "quote_volume": 2883134.45661,
          "trades": 17566,
          "taker_buy_base": 486548.8,
          "taker_buy_quote": 1508434.22023
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 3.11,
          "high": 3.12,
          "low": 3.034,
          "close": 3.063,
          "volume": 645724.08,
          "close_time": 1763636399999,
          "quote_volume": 1979947.49273,
          "trades": 8851,
          "taker_buy_base": 286356.8,
          "taker_buy_quote": 879287.73993
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 3.062,
          "high": 3.07,
          "low": 3.014,
          "close": 3.03,
          "volume": 286014.25,
          "close_time": 1763639999999,
          "quote_volume": 867815.20979,
          "trades": 4323,
          "taker_buy_base": 121350.51,
          "taker_buy_quote": 368137.24712
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 3.031,
          "high": 3.06,
          "low": 3.018,
          "close": 3.047,
          "volume": 187898.2,
          "close_time": 1763643599999,
          "quote_volume": 571308.21651,
          "trades": 3454,
          "taker_buy_base": 95277.36,
          "taker_buy_quote": 289747.56383
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 3.046,
          "high": 3.05,
          "low": 2.992,
          "close": 2.994,
          "volume": 278000.58,
          "close_time": 1763647199999,
          "quote_volume": 839059.56711,
          "trades": 4244,
          "taker_buy_base": 105821.58,
          "taker_buy_quote": 319558.3424
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 2.996,
          "high": 3.052,
          "low": 2.966,
          "close": 3.046,
          "volume": 367736.71,
          "close_time": 1763650799999,
          "quote_volume": 1105805.03203,
          "trades": 6557,
          "taker_buy_base": 219385.6,
          "taker_buy_quote": 659129.2652
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 3.047,
          "high": 3.075,
          "low": 3.001,
          "close": 3.005,
          "volume": 369893.2,
          "close_time": 1763654399999,
          "quote_volume": 1123486.28337,
          "trades": 6261,
          "taker_buy_base": 200010.16,
          "taker_buy_quote": 607788.6968
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 3.005,
          "high": 3.008,
          "low": 2.837,
          "close": 2.849,
          "volume": 473619.35,
          "close_time": 1763657999999,
          "quote_volume": 1381043.40191,
          "trades": 10539,
          "taker_buy_base": 208015.68,
          "taker_buy_quote": 606627.32914
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 2.847,
          "high": 2.862,
          "low": 2.779,
          "close": 2.789,
          "volume": 364440.96,
          "close_time": 1763661599999,
          "quote_volume": 1022134.02151,
          "trades": 8140,
          "taker_buy_base": 181534.45,
          "taker_buy_quote": 509251.32144
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 2.788,
          "high": 2.815,
          "low": 2.762,
          "close": 2.762,
          "volume": 131739.69,
          "close_time": 1763665199999,
          "quote_volume": 367031.08063,
          "trades": 3317,
          "taker_buy_base": 59630.49,
          "taker_buy_quote": 166459.42478
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 2.761,
          "high": 2.842,
          "low": 2.746,
          "close": 2.838,
          "volume": 180496.37,
          "close_time": 1763668799999,
          "quote_volume": 503271.0143,
          "trades": 3397,
          "taker_buy_base": 101715.56,
          "taker_buy_quote": 284390.06217
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 2.838,
          "high": 2.838,
          "low": 2.796,
          "close": 2.809,
          "volume": 113460.83,
          "close_time": 1763672399999,
          "quote_volume": 319264.67426,
          "trades": 2616,
          "taker_buy_base": 56289.58,
          "taker_buy_quote": 158300.24692
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 2.809,
          "high": 2.831,
          "low": 2.797,
          "close": 2.798,
          "volume": 96627.14,
          "close_time": 1763675999999,
          "quote_volume": 272058.02204,
          "trades": 2061,
          "taker_buy_base": 49075.8,
          "taker_buy_quote": 138246.43311
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 2.798,
          "high": 2.832,
          "low": 2.797,
          "close": 2.824,
          "volume": 80199.56,
          "close_time": 1763679599999,
          "quote_volume": 225943.06066,
          "trades": 1469,
          "taker_buy_base": 42629.35,
          "taker_buy_quote": 120122.22841
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 2.823,
          "high": 2.827,
          "low": 2.733,
          "close": 2.739,
          "volume": 220974.36,
          "close_time": 1763683199999,
          "quote_volume": 611763.4372,
          "trades": 3759,
          "taker_buy_base": 128550.6,
          "taker_buy_quote": 355850.53124
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2.738,
          "high": 2.787,
          "low": 2.738,
          "close": 2.786,
          "volume": 88860.25,
          "close_time": 1763686799999,
          "quote_volume": 245794.18154,
          "trades": 2448,
          "taker_buy_base": 54866.91,
          "taker_buy_quote": 151742.14318
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 2.787,
          "high": 2.826,
          "low": 2.778,
          "close": 2.795,
          "volume": 182320.86,
          "close_time": 1763690399999,
          "quote_volume": 510777.9984,
          "trades": 3127,
          "taker_buy_base": 105512.62,
          "taker_buy_quote": 295786.09819
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 2.795,
          "high": 2.795,
          "low": 2.727,
          "close": 2.734,
          "volume": 143728.32,
          "close_time": 1763693999999,
          "quote_volume": 396864.2916,
          "trades": 3479,
          "taker_buy_base": 54097.45,
          "taker_buy_quote": 149490.60559
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 2.734,
          "high": 2.777,
          "low": 2.731,
          "close": 2.748,
          "volume": 62278.88,
          "close_time": 1763697599999,
          "quote_volume": 171839.2535,
          "trades": 1975,
          "taker_buy_base": 31726.72,
          "taker_buy_quote": 87571.69676
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 2.748,
          "high": 2.752,
          "low": 2.7,
          "close": 2.729,
          "volume": 126452.99,
          "close_time": 1763701199999,
          "quote_volume": 344537.88472,
          "trades": 2868,
          "taker_buy_base": 54645.24,
          "taker_buy_quote": 148978.46496
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 2.729,
          "high": 2.736,
          "low": 2.69,
          "close": 2.702,
          "volume": 57238.04,
          "close_time": 1763704799999,
          "quote_volume": 155300.10303,
          "trades": 1555,
          "taker_buy_base": 25717.23,
          "taker_buy_quote": 69780.21228
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 2.702,
          "high": 2.713,
          "low": 2.688,
          "close": 2.696,
          "volume": 53416.75,
          "close_time": 1763708399999,
          "quote_volume": 144316.79324,
          "trades": 1654,
          "taker_buy_base": 26689.66,
          "taker_buy_quote": 72114.68449
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 2.697,
          "high": 2.705,
          "low": 2.49,
          "close": 2.588,
          "volume": 457996.65,
          "close_time": 1763711999999,
          "quote_volume": 1190655.0452,
          "trades": 10344,
          "taker_buy_base": 213569.25,
          "taker_buy_quote": 555218.26689
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 2.587,
          "high": 2.649,
          "low": 2.575,
          "close": 2.633,
          "volume": 200592.26,
          "close_time": 1763715599999,
          "quote_volume": 525087.20847,
          "trades": 4662,
          "taker_buy_base": 84335.25,
          "taker_buy_quote": 220531.07593
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 2.633,
          "high": 2.655,
          "low": 2.584,
          "close": 2.585,
          "volume": 104129.3,
          "close_time": 1763719199999,
          "quote_volume": 272193.08261,
          "trades": 2586,
          "taker_buy_base": 50209.13,
          "taker_buy_quote": 131401.54928
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 2.586,
          "high": 2.61,
          "low": 2.566,
          "close": 2.576,
          "volume": 185891.56,
          "close_time": 1763722799999,
          "quote_volume": 481720.1652,
          "trades": 4189,
          "taker_buy_base": 74158.81,
          "taker_buy_quote": 192255.91754
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 2.576,
          "high": 2.598,
          "low": 2.54,
          "close": 2.545,
          "volume": 110437.55,
          "close_time": 1763726399999,
          "quote_volume": 283611.78372,
          "trades": 2354,
          "taker_buy_base": 48468.74,
          "taker_buy_quote": 124459.01589
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 2.545,
          "high": 2.599,
          "low": 2.49,
          "close": 2.571,
          "volume": 242607.98,
          "close_time": 1763729999999,
          "quote_volume": 617940.79073,
          "trades": 6399,
          "taker_buy_base": 108039.9,
          "taker_buy_quote": 275401.33704
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 2.571,
          "high": 2.589,
          "low": 2.542,
          "close": 2.561,
          "volume": 196786.92,
          "close_time": 1763733599999,
          "quote_volume": 505349.14235,
          "trades": 3816,
          "taker_buy_base": 75475.4,
          "taker_buy_quote": 193883.42307
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 2.562,
          "high": 2.591,
          "low": 2.532,
          "close": 2.561,
          "volume": 190144.6,
          "close_time": 1763737199999,
          "quote_volume": 487274.33017,
          "trades": 4387,
          "taker_buy_base": 80454.42,
          "taker_buy_quote": 206289.80588
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 2.562,
          "high": 2.567,
          "low": 2.507,
          "close": 2.52,
          "volume": 147664.37,
          "close_time": 1763740799999,
          "quote_volume": 373999.14035,
          "trades": 3657,
          "taker_buy_base": 64752.41,
          "taker_buy_quote": 164169.07305
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 2.519,
          "high": 2.575,
          "low": 2.486,
          "close": 2.574,
          "volume": 187020.34,
          "close_time": 1763744399999,
          "quote_volume": 471827.50908,
          "trades": 5291,
          "taker_buy_base": 91530.41,
          "taker_buy_quote": 231260.15456
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 2.575,
          "high": 2.607,
          "low": 2.566,
          "close": 2.6,
          "volume": 129088.47,
          "close_time": 1763747999999,
          "quote_volume": 334717.87872,
          "trades": 2990,
          "taker_buy_base": 69486.77,
          "taker_buy_quote": 180308.2203
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 2.601,
          "high": 2.627,
          "low": 2.549,
          "close": 2.603,
          "volume": 144011.29,
          "close_time": 1763751599999,
          "quote_volume": 372454.54282,
          "trades": 3812,
          "taker_buy_base": 66243.25,
          "taker_buy_quote": 171263.59964
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 2.604,
          "high": 2.61,
          "low": 2.556,
          "close": 2.563,
          "volume": 81144.46,
          "close_time": 1763755199999,
          "quote_volume": 209389.80642,
          "trades": 1984,
          "taker_buy_base": 23879.58,
          "taker_buy_quote": 61687.0215
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 2.562,
          "high": 2.565,
          "low": 2.513,
          "close": 2.527,
          "volume": 134412.23,
          "close_time": 1763758799999,
          "quote_volume": 340471.18563,
          "trades": 3451,
          "taker_buy_base": 52006.84,
          "taker_buy_quote": 131655.68327
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 2.526,
          "high": 2.551,
          "low": 2.506,
          "close": 2.533,
          "volume": 98248.44,
          "close_time": 1763762399999,
          "quote_volume": 248617.74329,
          "trades": 2459,
          "taker_buy_base": 58772.08,
          "taker_buy_quote": 148815.1105
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 2.532,
          "high": 2.537,
          "low": 2.45,
          "close": 2.456,
          "volume": 143667.18,
          "close_time": 1763765999999,
          "quote_volume": 357674.71253,
          "trades": 2848,
          "taker_buy_base": 36075.02,
          "taker_buy_quote": 89831.27443
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 2.455,
          "high": 2.528,
          "low": 2.446,
          "close": 2.515,
          "volume": 99818.16,
          "close_time": 1763769599999,
          "quote_volume": 248163.55388,
          "trades": 2615,
          "taker_buy_base": 57039.76,
          "taker_buy_quote": 141781.07306
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2.514,
          "high": 2.52,
          "low": 2.481,
          "close": 2.496,
          "volume": 99191.54,
          "close_time": 1763773199999,
          "quote_volume": 248074.87564,
          "trades": 2218,
          "taker_buy_base": 41477.98,
          "taker_buy_quote": 103781.37574
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 2.495,
          "high": 2.528,
          "low": 2.49,
          "close": 2.517,
          "volume": 51676.38,
          "close_time": 1763776799999,
          "quote_volume": 129897.9019,
          "trades": 1455,
          "taker_buy_base": 26635.86,
          "taker_buy_quote": 66928.47478
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 2.518,
          "high": 2.519,
          "low": 2.483,
          "close": 2.499,
          "volume": 57361.72,
          "close_time": 1763780399999,
          "quote_volume": 143202.21521,
          "trades": 1392,
          "taker_buy_base": 26142.65,
          "taker_buy_quote": 65296.51648
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 2.496,
          "high": 2.503,
          "low": 2.484,
          "close": 2.488,
          "volume": 46179.91,
          "close_time": 1763783999999,
          "quote_volume": 115113.29834,
          "trades": 1247,
          "taker_buy_base": 21344.93,
          "taker_buy_quote": 53234.191
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 2.489,
          "high": 2.491,
          "low": 2.452,
          "close": 2.48,
          "volume": 87157.85,
          "close_time": 1763787599999,
          "quote_volume": 215044.69755,
          "trades": 2257,
          "taker_buy_base": 41619.45,
          "taker_buy_quote": 102724.93825
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 2.479,
          "high": 2.48,
          "low": 2.438,
          "close": 2.461,
          "volume": 66608.46,
          "close_time": 1763791199999,
          "quote_volume": 163275.0822,
          "trades": 1686,
          "taker_buy_base": 29823.01,
          "taker_buy_quote": 73166.47147
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 2.462,
          "high": 2.491,
          "low": 2.443,
          "close": 2.486,
          "volume": 86457.77,
          "close_time": 1763794799999,
          "quote_volume": 213337.47756,
          "trades": 2026,
          "taker_buy_base": 32603.67,
          "taker_buy_quote": 80554.9685
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 2.485,
          "high": 2.492,
          "low": 2.468,
          "close": 2.483,
          "volume": 27211.31,
          "close_time": 1763798399999,
          "quote_volume": 67507.27498,
          "trades": 948,
          "taker_buy_base": 14252.86,
          "taker_buy_quote": 35367.29631
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 2.484,
          "high": 2.489,
          "low": 2.442,
          "close": 2.455,
          "volume": 75834.26,
          "close_time": 1763801999999,
          "quote_volume": 186748.99452,
          "trades": 1761,
          "taker_buy_base": 37549.17,
          "taker_buy_quote": 92494.84575
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 2.456,
          "high": 2.497,
          "low": 2.454,
          "close": 2.477,
          "volume": 104618.11,
          "close_time": 1763805599999,
          "quote_volume": 258884.58022,
          "trades": 2022,
          "taker_buy_base": 69206.83,
          "taker_buy_quote": 171233.18494
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 2.479,
          "high": 2.491,
          "low": 2.455,
          "close": 2.464,
          "volume": 38459.89,
          "close_time": 1763809199999,
          "quote_volume": 95022.87803,
          "trades": 1019,
          "taker_buy_base": 18691.3,
          "taker_buy_quote": 46231.80272
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 2.465,
          "high": 2.493,
          "low": 2.459,
          "close": 2.481,
          "volume": 46989.74,
          "close_time": 1763812799999,
          "quote_volume": 116528.18893,
          "trades": 1311,
          "taker_buy_base": 27989.87,
          "taker_buy_quote": 69441.52233
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 2.48,
          "high": 2.481,
          "low": 2.453,
          "close": 2.464,
          "volume": 46109.13,
          "close_time": 1763816399999,
          "quote_volume": 113748.52959,
          "trades": 996,
          "taker_buy_base": 17843.59,
          "taker_buy_quote": 44002.06074
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 2.464,
          "high": 2.469,
          "low": 2.444,
          "close": 2.457,
          "volume": 35963.04,
          "close_time": 1763819999999,
          "quote_volume": 88265.28056,
          "trades": 1219,
          "taker_buy_base": 16525.38,
          "taker_buy_quote": 40569.79887
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 2.459,
          "high": 2.493,
          "low": 2.459,
          "close": 2.48,
          "volume": 61445.75,
          "close_time": 1763823599999,
          "quote_volume": 152270.36014,
          "trades": 1567,
          "taker_buy_base": 39283.3,
          "taker_buy_quote": 97357.67945
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 2.48,
          "high": 2.487,
          "low": 2.441,
          "close": 2.457,
          "volume": 77014.27,
          "close_time": 1763827199999,
          "quote_volume": 189790.0271,
          "trades": 1751,
          "taker_buy_base": 39548.38,
          "taker_buy_quote": 97521.46231
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 2.457,
          "high": 2.492,
          "low": 2.455,
          "close": 2.489,
          "volume": 80401.54,
          "close_time": 1763830799999,
          "quote_volume": 199278.26984,
          "trades": 1754,
          "taker_buy_base": 48227.44,
          "taker_buy_quote": 119589.07467
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 2.489,
          "high": 2.502,
          "low": 2.478,
          "close": 2.494,
          "volume": 211361.15,
          "close_time": 1763834399999,
          "quote_volume": 526355.08688,
          "trades": 3130,
          "taker_buy_base": 121388.92,
          "taker_buy_quote": 302235.4363
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 2.495,
          "high": 2.503,
          "low": 2.486,
          "close": 2.494,
          "volume": 78075.51,
          "close_time": 1763837999999,
          "quote_volume": 194739.92056,
          "trades": 1548,
          "taker_buy_base": 43179.15,
          "taker_buy_quote": 107679.0367
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 2.495,
          "high": 2.5,
          "low": 2.476,
          "close": 2.486,
          "volume": 60779.72,
          "close_time": 1763841599999,
          "quote_volume": 151343.0809,
          "trades": 1301,
          "taker_buy_base": 29470.43,
          "taker_buy_quote": 73394.29932
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 2.486,
          "high": 2.502,
          "low": 2.48,
          "close": 2.489,
          "volume": 38499.75,
          "close_time": 1763845199999,
          "quote_volume": 95834.17171,
          "trades": 1168,
          "taker_buy_base": 21467.2,
          "taker_buy_quote": 53451.85376
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 2.489,
          "high": 2.501,
          "low": 2.487,
          "close": 2.5,
          "volume": 32655.51,
          "close_time": 1763848799999,
          "quote_volume": 81498.09723,
          "trades": 968,
          "taker_buy_base": 18187.8,
          "taker_buy_quote": 45396.71994
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 2.5,
          "high": 2.533,
          "low": 2.488,
          "close": 2.525,
          "volume": 74038.1,
          "close_time": 1763852399999,
          "quote_volume": 185545.65289,
          "trades": 1506,
          "taker_buy_base": 46378.21,
          "taker_buy_quote": 116181.87851
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 2.523,
          "high": 2.528,
          "low": 2.505,
          "close": 2.514,
          "volume": 56676.52,
          "close_time": 1763855999999,
          "quote_volume": 142550.77771,
          "trades": 1312,
          "taker_buy_base": 32259.9,
          "taker_buy_quote": 81143.49446
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2.515,
          "high": 2.527,
          "low": 2.504,
          "close": 2.508,
          "volume": 51085.22,
          "close_time": 1763859599999,
          "quote_volume": 128631.84321,
          "trades": 903,
          "taker_buy_base": 21353.74,
          "taker_buy_quote": 53729.06171
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 2.509,
          "high": 2.543,
          "low": 2.508,
          "close": 2.536,
          "volume": 76590.04,
          "close_time": 1763863199999,
          "quote_volume": 193719.51055,
          "trades": 1169,
          "taker_buy_base": 31495.08,
          "taker_buy_quote": 79634.71971
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 2.536,
          "high": 2.546,
          "low": 2.526,
          "close": 2.533,
          "volume": 37264.99,
          "close_time": 1763866799999,
          "quote_volume": 94545.94148,
          "trades": 897,
          "taker_buy_base": 18360.61,
          "taker_buy_quote": 46606.92582
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 2.533,
          "high": 2.539,
          "low": 2.514,
          "close": 2.526,
          "volume": 44804.92,
          "close_time": 1763870399999,
          "quote_volume": 113179.32508,
          "trades": 930,
          "taker_buy_base": 19667.27,
          "taker_buy_quote": 49713.82036
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 2.527,
          "high": 2.554,
          "low": 2.526,
          "close": 2.547,
          "volume": 94841.44,
          "close_time": 1763873999999,
          "quote_volume": 240877.75905,
          "trades": 2045,
          "taker_buy_base": 43143.63,
          "taker_buy_quote": 109594.9811
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 2.547,
          "high": 2.547,
          "low": 2.526,
          "close": 2.538,
          "volume": 41247.77,
          "close_time": 1763877599999,
          "quote_volume": 104569.19795,
          "trades": 873,
          "taker_buy_base": 21485.22,
          "taker_buy_quote": 54455.86608
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 2.537,
          "high": 2.545,
          "low": 2.518,
          "close": 2.53,
          "volume": 40553.02,
          "close_time": 1763881199999,
          "quote_volume": 102550.27472,
          "trades": 838,
          "taker_buy_base": 14733.24,
          "taker_buy_quote": 37267.2272
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 2.528,
          "high": 2.544,
          "low": 2.503,
          "close": 2.542,
          "volume": 86753.83,
          "close_time": 1763884799999,
          "quote_volume": 219350.75028,
          "trades": 1405,
          "taker_buy_base": 55828.86,
          "taker_buy_quote": 141407.91794
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 2.543,
          "high": 2.551,
          "low": 2.534,
          "close": 2.546,
          "volume": 52448.05,
          "close_time": 1763888399999,
          "quote_volume": 133379.23923,
          "trades": 751,
          "taker_buy_base": 23457.73,
          "taker_buy_quote": 59680.93903
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 2.546,
          "high": 2.556,
          "low": 2.54,
          "close": 2.552,
          "volume": 39639.64,
          "close_time": 1763891999999,
          "quote_volume": 101029.56853,
          "trades": 816,
          "taker_buy_base": 27525.11,
          "taker_buy_quote": 70152.4395
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 2.552,
          "high": 2.569,
          "low": 2.539,
          "close": 2.557,
          "volume": 225453.4,
          "close_time": 1763895599999,
          "quote_volume": 576200.13691,
          "trades": 3251,
          "taker_buy_base": 87373.72,
          "taker_buy_quote": 223283.79679
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 2.558,
          "high": 2.562,
          "low": 2.533,
          "close": 2.544,
          "volume": 139442.94,
          "close_time": 1763899199999,
          "quote_volume": 355244.92037,
          "trades": 2312,
          "taker_buy_base": 35128.26,
          "taker_buy_quote": 89503.81307
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 2.544,
          "high": 2.569,
          "low": 2.535,
          "close": 2.538,
          "volume": 58198.76,
          "close_time": 1763902799999,
          "quote_volume": 148536.18926,
          "trades": 1665,
          "taker_buy_base": 33363.11,
          "taker_buy_quote": 85188.9674
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 2.537,
          "high": 2.542,
          "low": 2.527,
          "close": 2.535,
          "volume": 57846.52,
          "close_time": 1763906399999,
          "quote_volume": 146592.82144,
          "trades": 1232,
          "taker_buy_base": 29024.31,
          "taker_buy_quote": 73578.9036
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 2.535,
          "high": 2.543,
          "low": 2.511,
          "close": 2.513,
          "volume": 143413.9,
          "close_time": 1763909999999,
          "quote_volume": 362037.62987,
          "trades": 2289,
          "taker_buy_base": 58077.0,
          "taker_buy_quote": 146628.74651
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 2.514,
          "high": 2.543,
          "low": 2.51,
          "close": 2.538,
          "volume": 110866.13,
          "close_time": 1763913599999,
          "quote_volume": 280459.75362,
          "trades": 2378,
          "taker_buy_base": 63678.76,
          "taker_buy_quote": 161124.76288
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 2.538,
          "high": 2.546,
          "low": 2.517,
          "close": 2.517,
          "volume": 87083.28,
          "close_time": 1763917199999,
          "quote_volume": 220627.32959,
          "trades": 1970,
          "taker_buy_base": 43833.23,
          "taker_buy_quote": 111090.66472
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 2.519,
          "high": 2.519,
          "low": 2.501,
          "close": 2.507,
          "volume": 41585.99,
          "close_time": 1763920799999,
          "quote_volume": 104424.09242,
          "trades": 1114,
          "taker_buy_base": 14982.77,
          "taker_buy_quote": 37629.77007
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 2.507,
          "high": 2.525,
          "low": 2.504,
          "close": 2.506,
          "volume": 38043.91,
          "close_time": 1763924399999,
          "quote_volume": 95621.58668,
          "trades": 804,
          "taker_buy_base": 15535.74,
          "taker_buy_quote": 39072.35068
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 2.507,
          "high": 2.529,
          "low": 2.506,
          "close": 2.518,
          "volume": 33113.41,
          "close_time": 1763927999999,
          "quote_volume": 83491.34529,
          "trades": 937,
          "taker_buy_base": 16401.86,
          "taker_buy_quote": 41341.51548
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 2.519,
          "high": 2.523,
          "low": 2.509,
          "close": 2.517,
          "volume": 22764.22,
          "close_time": 1763931599999,
          "quote_volume": 57260.9138,
          "trades": 722,
          "taker_buy_base": 12585.82,
          "taker_buy_quote": 31667.40998
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 2.517,
          "high": 2.523,
          "low": 2.488,
          "close": 2.521,
          "volume": 140625.21,
          "close_time": 1763935199999,
          "quote_volume": 351830.0633,
          "trades": 2553,
          "taker_buy_base": 54617.33,
          "taker_buy_quote": 136638.60468
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 2.521,
          "high": 2.533,
          "low": 2.508,
          "close": 2.514,
          "volume": 105848.51,
          "close_time": 1763938799999,
          "quote_volume": 266529.6016,
          "trades": 1924,
          "taker_buy_base": 57213.89,
          "taker_buy_quote": 144073.2883
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 2.515,
          "high": 2.518,
          "low": 2.483,
          "close": 2.497,
          "volume": 57514.89,
          "close_time": 1763942399999,
          "quote_volume": 143448.09054,
          "trades": 1332,
          "taker_buy_base": 25460.03,
          "taker_buy_quote": 63498.34642
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2.497,
          "high": 2.504,
          "low": 2.476,
          "close": 2.489,
          "volume": 52750.9,
          "close_time": 1763945999999,
          "quote_volume": 131347.26388,
          "trades": 1260,
          "taker_buy_base": 26648.96,
          "taker_buy_quote": 66381.93944
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 2.488,
          "high": 2.5,
          "low": 2.478,
          "close": 2.497,
          "volume": 26817.54,
          "close_time": 1763949599999,
          "quote_volume": 66681.48205,
          "trades": 820,
          "taker_buy_base": 12891.8,
          "taker_buy_quote": 32072.28676
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 2.497,
          "high": 2.545,
          "low": 2.495,
          "close": 2.528,
          "volume": 113740.09,
          "close_time": 1763953199999,
          "quote_volume": 287117.06432,
          "trades": 2403,
          "taker_buy_base": 65002.65,
          "taker_buy_quote": 164006.6748
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 2.53,
          "high": 2.541,
          "low": 2.519,
          "close": 2.528,
          "volume": 42208.92,
          "close_time": 1763956799999,
          "quote_volume": 106747.26407,
          "trades": 779,
          "taker_buy_base": 24093.69,
          "taker_buy_quote": 60942.53411
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 2.528,
          "high": 2.533,
          "low": 2.492,
          "close": 2.509,
          "volume": 44807.75,
          "close_time": 1763960399999,
          "quote_volume": 112425.21196,
          "trades": 796,
          "taker_buy_base": 20754.08,
          "taker_buy_quote": 52037.74928
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 2.507,
          "high": 2.547,
          "low": 2.506,
          "close": 2.523,
          "volume": 95768.04,
          "close_time": 1763963999999,
          "quote_volume": 242257.19736,
          "trades": 1381,
          "taker_buy_base": 39090.87,
          "taker_buy_quote": 98874.2005
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 2.525,
          "high": 2.525,
          "low": 2.49,
          "close": 2.504,
          "volume": 63999.85,
          "close_time": 1763967599999,
          "quote_volume": 160021.837,
          "trades": 1139,
          "taker_buy_base": 24510.9,
          "taker_buy_quote": 61259.06754
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 2.504,
          "high": 2.504,
          "low": 2.485,
          "close": 2.486,
          "volume": 62497.18,
          "close_time": 1763971199999,
          "quote_volume": 155697.03707,
          "trades": 879,
          "taker_buy_base": 22340.73,
          "taker_buy_quote": 55667.2996
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 2.486,
          "high": 2.487,
          "low": 2.457,
          "close": 2.459,
          "volume": 135439.65,
          "close_time": 1763974799999,
          "quote_volume": 333952.8113,
          "trades": 1361,
          "taker_buy_base": 28704.87,
          "taker_buy_quote": 70883.33514
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 2.459,
          "high": 2.459,
          "low": 2.43,
          "close": 2.44,
          "volume": 126599.4,
          "close_time": 1763978399999,
          "quote_volume": 309580.22028,
          "trades": 1852,
          "taker_buy_base": 49433.6,
          "taker_buy_quote": 120940.30227
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 2.439,
          "high": 2.453,
          "low": 2.437,
          "close": 2.451,
          "volume": 54031.65,
          "close_time": 1763981999999,
          "quote_volume": 132108.83596,
          "trades": 1026,
          "taker_buy_base": 25780.55,
          "taker_buy_quote": 63053.02669
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 2.451,
          "high": 2.455,
          "low": 2.444,
          "close": 2.448,
          "volume": 79946.24,
          "close_time": 1763985599999,
          "quote_volume": 195747.42005,
          "trades": 968,
          "taker_buy_base": 30113.98,
          "taker_buy_quote": 73759.96066
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 2.448,
          "high": 2.448,
          "low": 2.42,
          "close": 2.424,
          "volume": 187084.56,
          "close_time": 1763989199999,
          "quote_volume": 455135.76927,
          "trades": 2081,
          "taker_buy_base": 100150.73,
          "taker_buy_quote": 243584.09635
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 2.424,
          "high": 2.449,
          "low": 2.419,
          "close": 2.421,
          "volume": 227313.41,
          "close_time": 1763992799999,
          "quote_volume": 552543.79554,
          "trades": 2689,
          "taker_buy_base": 134762.76,
          "taker_buy_quote": 327579.2705
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 2.419,
          "high": 2.434,
          "low": 2.384,
          "close": 2.426,
          "volume": 415899.63,
          "close_time": 1763996399999,
          "quote_volume": 1002739.93488,
          "trades": 5100,
          "taker_buy_base": 210795.91,
          "taker_buy_quote": 508374.44092
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 2.427,
          "high": 2.438,
          "low": 2.404,
          "close": 2.438,
          "volume": 162725.44,
          "close_time": 1763999999999,
          "quote_volume": 394182.29428,
          "trades": 2324,
          "taker_buy_base": 68247.34,
          "taker_buy_quote": 165423.9072
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 2.437,
          "high": 2.471,
          "low": 2.435,
          "close": 2.459,
          "volume": 168393.97,
          "close_time": 1764003599999,
          "quote_volume": 413594.07225,
          "trades": 1820,
          "taker_buy_base": 69492.94,
          "taker_buy_quote": 170629.26538
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 2.46,
          "high": 2.52,
          "low": 2.46,
          "close": 2.518,
          "volume": 151724.88,
          "close_time": 1764007199999,
          "quote_volume": 378434.55904,
          "trades": 2001,
          "taker_buy_base": 90717.75,
          "taker_buy_quote": 226302.29844
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 2.518,
          "high": 2.527,
          "low": 2.491,
          "close": 2.507,
          "volume": 87829.83,
          "close_time": 1764010799999,
          "quote_volume": 220430.32877,
          "trades": 1485,
          "taker_buy_base": 40093.92,
          "taker_buy_quote": 100641.67342
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 2.507,
          "high": 2.519,
          "low": 2.502,
          "close": 2.507,
          "volume": 55632.39,
          "close_time": 1764014399999,
          "quote_volume": 139794.54331,
          "trades": 891,
          "taker_buy_base": 32063.37,
          "taker_buy_quote": 80572.18456
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 2.508,
          "high": 2.526,
          "low": 2.499,
          "close": 2.521,
          "volume": 53160.34,
          "close_time": 1764017999999,
          "quote_volume": 133705.08907,
          "trades": 929,
          "taker_buy_base": 33257.72,
          "taker_buy_quote": 83657.00044
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 2.521,
          "high": 2.527,
          "low": 2.506,
          "close": 2.515,
          "volume": 38794.33,
          "close_time": 1764021599999,
          "quote_volume": 97624.15658,
          "trades": 645,
          "taker_buy_base": 19880.17,
          "taker_buy_quote": 50022.43414
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 2.516,
          "high": 2.533,
          "low": 2.511,
          "close": 2.519,
          "volume": 38580.3,
          "close_time": 1764025199999,
          "quote_volume": 97334.3651,
          "trades": 585,
          "taker_buy_base": 19582.62,
          "taker_buy_quote": 49415.62446
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 2.519,
          "high": 2.523,
          "low": 2.498,
          "close": 2.501,
          "volume": 31918.48,
          "close_time": 1764028799999,
          "quote_volume": 80088.06273,
          "trades": 553,
          "taker_buy_base": 11978.95,
          "taker_buy_quote": 30062.44146
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2.501,
          "high": 2.519,
          "low": 2.497,
          "close": 2.517,
          "volume": 35178.99,
          "close_time": 1764032399999,
          "quote_volume": 88184.54289,
          "trades": 593,
          "taker_buy_base": 15747.38,
          "taker_buy_quote": 39478.10579
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 2.518,
          "high": 2.531,
          "low": 2.513,
          "close": 2.517,
          "volume": 38288.77,
          "close_time": 1764035999999,
          "quote_volume": 96637.02779,
          "trades": 535,
          "taker_buy_base": 16217.65,
          "taker_buy_quote": 40958.1915
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 2.517,
          "high": 2.527,
          "low": 2.503,
          "close": 2.525,
          "volume": 44770.64,
          "close_time": 1764039599999,
          "quote_volume": 112602.66434,
          "trades": 722,
          "taker_buy_base": 14734.38,
          "taker_buy_quote": 37075.84754
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 2.524,
          "high": 2.532,
          "low": 2.518,
          "close": 2.528,
          "volume": 32081.52,
          "close_time": 1764043199999,
          "quote_volume": 81034.699,
          "trades": 458,
          "taker_buy_base": 15311.5,
          "taker_buy_quote": 38690.82382
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 2.528,
          "high": 2.531,
          "low": 2.511,
          "close": 2.52,
          "volume": 33792.8,
          "close_time": 1764046799999,
          "quote_volume": 85191.83779,
          "trades": 560,
          "taker_buy_base": 19412.97,
          "taker_buy_quote": 48947.19773
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 2.519,
          "high": 2.531,
          "low": 2.508,
          "close": 2.521,
          "volume": 28182.75,
          "close_time": 1764050399999,
          "quote_volume": 70991.29679,
          "trades": 472,
          "taker_buy_base": 14487.66,
          "taker_buy_quote": 36488.40662
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 2.521,
          "high": 2.527,
          "low": 2.506,
          "close": 2.515,
          "volume": 51457.39,
          "close_time": 1764053999999,
          "quote_volume": 129323.57454,
          "trades": 571,
          "taker_buy_base": 11087.2,
          "taker_buy_quote": 27877.25341
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 2.516,
          "high": 2.529,
          "low": 2.51,
          "close": 2.512,
          "volume": 56996.64,
          "close_time": 1764057599999,
          "quote_volume": 143576.98246,
          "trades": 790,
          "taker_buy_base": 24846.68,
          "taker_buy_quote": 62646.90781
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 2.513,
          "high": 2.528,
          "low": 2.501,
          "close": 2.501,
          "volume": 49460.97,
          "close_time": 1764061199999,
          "quote_volume": 124348.32699,
          "trades": 829,
          "taker_buy_base": 22064.11,
          "taker_buy_quote": 55480.98172
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 2.502,
          "high": 2.506,
          "low": 2.475,
          "close": 2.485,
          "volume": 110436.77,
          "close_time": 1764064799999,
          "quote_volume": 274853.29676,
          "trades": 1450,
          "taker_buy_base": 42912.74,
          "taker_buy_quote": 106797.41731
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 2.484,
          "high": 2.495,
          "low": 2.474,
          "close": 2.494,
          "volume": 36944.4,
          "close_time": 1764068399999,
          "quote_volume": 91812.24395,
          "trades": 677,
          "taker_buy_base": 17758.63,
          "taker_buy_quote": 44160.87812
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 2.494,
          "high": 2.494,
          "low": 2.468,
          "close": 2.469,
          "volume": 60679.69,
          "close_time": 1764071999999,
          "quote_volume": 150464.46786,
          "trades": 711,
          "taker_buy_base": 20449.85,
          "taker_buy_quote": 50693.19494
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 2.47,
          "high": 2.494,
          "low": 2.465,
          "close": 2.478,
          "volume": 74910.69,
          "close_time": 1764075599999,
          "quote_volume": 185885.4557,
          "trades": 1000,
          "taker_buy_base": 38575.03,
          "taker_buy_quote": 95742.85863
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 2.478,
          "high": 2.483,
          "low": 2.451,
          "close": 2.456,
          "volume": 69571.86,
          "close_time": 1764079199999,
          "quote_volume": 171793.69333,
          "trades": 992,
          "taker_buy_base": 29146.02,
          "taker_buy_quote": 71994.17006
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 2.457,
          "high": 2.471,
          "low": 2.424,
          "close": 2.448,
          "volume": 85904.74,
          "close_time": 1764082799999,
          "quote_volume": 210270.28767,
          "trades": 1631,
          "taker_buy_base": 36610.15,
          "taker_buy_quote": 89716.79719
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 2.447,
          "high": 2.455,
          "low": 2.416,
          "close": 2.441,
          "volume": 107694.86,
          "close_time": 1764086399999,
          "quote_volume": 262200.31323,
          "trades": 1867,
          "taker_buy_base": 51207.03,
          "taker_buy_quote": 124734.37008
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 2.441,
          "high": 2.464,
          "low": 2.437,
          "close": 2.45,
          "volume": 47071.69,
          "close_time": 1764089999999,
          "quote_volume": 115313.13161,
          "trades": 1023,
          "taker_buy_base": 21123.09,
          "taker_buy_quote": 51789.71931
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 2.451,
          "high": 2.476,
          "low": 2.44,
          "close": 2.464,
          "volume": 69807.74,
          "close_time": 1764093599999,
          "quote_volume": 171710.03759,
          "trades": 1073,
          "taker_buy_base": 37804.25,
          "taker_buy_quote": 93038.26106
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 2.465,
          "high": 2.479,
          "low": 2.454,
          "close": 2.454,
          "volume": 55766.38,
          "close_time": 1764097199999,
          "quote_volume": 137799.32913,
          "trades": 766,
          "taker_buy_base": 37176.1,
          "taker_buy_quote": 91897.0558
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 2.455,
          "high": 2.458,
          "low": 2.414,
          "close": 2.441,
          "volume": 76744.29,
          "close_time": 1764100799999,
          "quote_volume": 186455.82043,
          "trades": 1299,
          "taker_buy_base": 32014.54,
          "taker_buy_quote": 77833.59937
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 2.441,
          "high": 2.471,
          "low": 2.439,
          "close": 2.465,
          "volume": 33546.63,
          "close_time": 1764104399999,
          "quote_volume": 82220.15818,
          "trades": 711,
          "taker_buy_base": 18624.24,
          "taker_buy_quote": 45674.04971
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 2.464,
          "high": 2.467,
          "low": 2.451,
          "close": 2.456,
          "volume": 18791.71,
          "close_time": 1764107999999,
          "quote_volume": 46190.85586,
          "trades": 437,
          "taker_buy_base": 11265.12,
          "taker_buy_quote": 27690.42858
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 2.455,
          "high": 2.487,
          "low": 2.433,
          "close": 2.482,
          "volume": 79437.39,
          "close_time": 1764111599999,
          "quote_volume": 195183.43671,
          "trades": 1073,
          "taker_buy_base": 44165.71,
          "taker_buy_quote": 108666.60681
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 2.482,
          "high": 2.495,
          "low": 2.465,
          "close": 2.467,
          "volume": 52089.98,
          "close_time": 1764115199999,
          "quote_volume": 129228.71289,
          "trades": 895,
          "taker_buy_base": 25606.34,
          "taker_buy_quote": 63579.1823
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2.469,
          "high": 2.476,
          "low": 2.464,
          "close": 2.464,
          "volume": 28666.93,
          "close_time": 1764118799999,
          "quote_volume": 70796.82169,
          "trades": 527,
          "taker_buy_base": 14577.85,
          "taker_buy_quote": 36005.12779
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 2.463,
          "high": 2.479,
          "low": 2.452,
          "close": 2.464,
          "volume": 43646.6,
          "close_time": 1764122399999,
          "quote_volume": 107456.3121,
          "trades": 644,
          "taker_buy_base": 18583.06,
          "taker_buy_quote": 45780.72533
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 2.464,
          "high": 2.466,
          "low": 2.45,
          "close": 2.456,
          "volume": 32645.99,
          "close_time": 1764125999999,
          "quote_volume": 80239.55552,
          "trades": 489,
          "taker_buy_base": 13494.73,
          "taker_buy_quote": 33179.74129
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 2.456,
          "high": 2.462,
          "low": 2.443,
          "close": 2.447,
          "volume": 36823.65,
          "close_time": 1764129599999,
          "quote_volume": 90296.64885,
          "trades": 532,
          "taker_buy_base": 15325.91,
          "taker_buy_quote": 37584.31639
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 2.446,
          "high": 2.457,
          "low": 2.446,
          "close": 2.449,
          "volume": 37806.61,
          "close_time": 1764133199999,
          "quote_volume": 92639.58719,
          "trades": 553,
          "taker_buy_base": 13409.05,
          "taker_buy_quote": 32851.08717
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 2.448,
          "high": 2.475,
          "low": 2.447,
          "close": 2.47,
          "volume": 33971.33,
          "close_time": 1764136799999,
          "quote_volume": 83781.05385,
          "trades": 559,
          "taker_buy_base": 21416.82,
          "taker_buy_quote": 52827.94309
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 2.47,
          "high": 2.477,
          "low": 2.458,
          "close": 2.475,
          "volume": 41261.46,
          "close_time": 1764140399999,
          "quote_volume": 101818.55528,
          "trades": 538,
          "taker_buy_base": 27131.06,
          "taker_buy_quote": 66969.30914
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 2.474,
          "high": 2.492,
          "low": 2.474,
          "close": 2.489,
          "volume": 63162.04,
          "close_time": 1764143999999,
          "quote_volume": 156887.81379,
          "trades": 698,
          "taker_buy_base": 44478.65,
          "taker_buy_quote": 110449.22793
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 2.489,
          "high": 2.498,
          "low": 2.48,
          "close": 2.485,
          "volume": 90512.69,
          "close_time": 1764147599999,
          "quote_volume": 225310.57038,
          "trades": 1017,
          "taker_buy_base": 46090.98,
          "taker_buy_quote": 114698.43929
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 2.486,
          "high": 2.491,
          "low": 2.46,
          "close": 2.46,
          "volume": 91337.82,
          "close_time": 1764151199999,
          "quote_volume": 225897.65324,
          "trades": 1172,
          "taker_buy_base": 36272.62,
          "taker_buy_quote": 89652.81414
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 2.46,
          "high": 2.473,
          "low": 2.46,
          "close": 2.469,
          "volume": 36180.76,
          "close_time": 1764154799999,
          "quote_volume": 89299.0145,
          "trades": 496,
          "taker_buy_base": 16616.79,
          "taker_buy_quote": 41015.06592
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 2.47,
          "high": 2.486,
          "low": 2.459,
          "close": 2.466,
          "volume": 154481.52,
          "close_time": 1764158399999,
          "quote_volume": 382125.08004,
          "trades": 1604,
          "taker_buy_base": 72945.62,
          "taker_buy_quote": 180463.08384
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 2.465,
          "high": 2.469,
          "low": 2.444,
          "close": 2.45,
          "volume": 60975.86,
          "close_time": 1764161999999,
          "quote_volume": 149508.20818,
          "trades": 845,
          "taker_buy_base": 22058.94,
          "taker_buy_quote": 54102.55012
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 2.449,
          "high": 2.477,
          "low": 2.446,
          "close": 2.474,
          "volume": 55821.92,
          "close_time": 1764165599999,
          "quote_volume": 137455.24517,
          "trades": 786,
          "taker_buy_base": 34954.03,
          "taker_buy_quote": 86121.609
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 2.474,
          "high": 2.474,
          "low": 2.442,
          "close": 2.445,
          "volume": 76231.32,
          "close_time": 1764169199999,
          "quote_volume": 187714.24988,
          "trades": 1170,
          "taker_buy_base": 32760.42,
          "taker_buy_quote": 80730.11849
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 2.445,
          "high": 2.459,
          "low": 2.434,
          "close": 2.445,
          "volume": 62312.75,
          "close_time": 1764172799999,
          "quote_volume": 152224.7251,
          "trades": 1080,
          "taker_buy_base": 27543.86,
          "taker_buy_quote": 67284.85626
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 2.446,
          "high": 2.469,
          "low": 2.446,
          "close": 2.463,
          "volume": 53447.14,
          "close_time": 1764176399999,
          "quote_volume": 131434.07438,
          "trades": 825,
          "taker_buy_base": 23536.0,
          "taker_buy_quote": 57904.54524
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 2.463,
          "high": 2.528,
          "low": 2.461,
          "close": 2.527,
          "volume": 126551.34,
          "close_time": 1764179999999,
          "quote_volume": 316372.36659,
          "trades": 2229,
          "taker_buy_base": 74482.18,
          "taker_buy_quote": 186133.04454
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 2.527,
          "high": 2.561,
          "low": 2.516,
          "close": 2.559,
          "volume": 154478.99,
          "close_time": 1764183599999,
          "quote_volume": 392294.65423,
          "trades": 2210,
          "taker_buy_base": 85824.23,
          "taker_buy_quote": 217882.51072
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 2.557,
          "high": 2.557,
          "low": 2.522,
          "close": 2.533,
          "volume": 110114.33,
          "close_time": 1764187199999,
          "quote_volume": 279281.20523,
          "trades": 1561,
          "taker_buy_base": 45529.15,
          "taker_buy_quote": 115434.62737
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 2.535,
          "high": 2.541,
          "low": 2.523,
          "close": 2.532,
          "volume": 38649.81,
          "close_time": 1764190799999,
          "quote_volume": 97832.94045,
          "trades": 655,
          "taker_buy_base": 25764.75,
          "taker_buy_quote": 65207.41507
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 2.533,
          "high": 2.543,
          "low": 2.515,
          "close": 2.534,
          "volume": 49418.97,
          "close_time": 1764194399999,
          "quote_volume": 125004.968,
          "trades": 774,
          "taker_buy_base": 24687.6,
          "taker_buy_quote": 62437.37685
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 2.536,
          "high": 2.548,
          "low": 2.524,
          "close": 2.543,
          "volume": 61431.5,
          "close_time": 1764197999999,
          "quote_volume": 155779.45512,
          "trades": 665,
          "taker_buy_base": 30345.15,
          "taker_buy_quote": 76925.75288
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 2.542,
          "high": 2.543,
          "low": 2.521,
          "close": 2.524,
          "volume": 25084.08,
          "close_time": 1764201599999,
          "quote_volume": 63414.65454,
          "trades": 409,
          "taker_buy_base": 9843.69,
          "taker_buy_quote": 24872.42254
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 2.525,
          "high": 2.538,
          "low": 2.518,
          "close": 2.527,
          "volume": 53294.57,
          "close_time": 1764205199999,
          "quote_volume": 134581.24678,
          "trades": 695,
          "taker_buy_base": 23338.74,
          "taker_buy_quote": 58951.87794
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 2.527,
          "high": 2.535,
          "low": 2.517,
          "close": 2.53,
          "volume": 49906.28,
          "close_time": 1764208799999,
          "quote_volume": 126035.90971,
          "trades": 677,
          "taker_buy_base": 25962.27,
          "taker_buy_quote": 65598.20038
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 2.529,
          "high": 2.542,
          "low": 2.523,
          "close": 2.526,
          "volume": 47969.31,
          "close_time": 1764212399999,
          "quote_volume": 121500.94764,
          "trades": 807,
          "taker_buy_base": 26951.17,
          "taker_buy_quote": 68263.94248
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 2.525,
          "high": 2.528,
          "low": 2.51,
          "close": 2.514,
          "volume": 44033.1,
          "close_time": 1764215999999,
          "quote_volume": 110878.78752,
          "trades": 578,
          "taker_buy_base": 16075.74,
          "taker_buy_quote": 40465.36362
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 2.513,
          "high": 2.538,
          "low": 2.513,
          "close": 2.533,
          "volume": 43109.9,
          "close_time": 1764219599999,
          "quote_volume": 109151.93471,
          "trades": 643,
          "taker_buy_base": 23982.2,
          "taker_buy_quote": 60717.34688
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 2.532,
          "high": 2.536,
          "low": 2.519,
          "close": 2.52,
          "volume": 56372.34,
          "close_time": 1764223199999,
          "quote_volume": 142461.98213,
          "trades": 774,
          "taker_buy_base": 23689.84,
          "taker_buy_quote": 59910.74536
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 2.521,
          "high": 2.538,
          "low": 2.519,
          "close": 2.531,
          "volume": 14198.08,
          "close_time": 1764226799999,
          "quote_volume": 35908.60489,
          "trades": 380,
          "taker_buy_base": 9295.73,
          "taker_buy_quote": 23499.93661
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 2.531,
          "high": 2.537,
          "low": 2.515,
          "close": 2.52,
          "volume": 79380.68,
          "close_time": 1764230399999,
          "quote_volume": 200314.50875,
          "trades": 723,
          "taker_buy_base": 26190.72,
          "taker_buy_quote": 66135.54393
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 2.521,
          "high": 2.523,
          "low": 2.508,
          "close": 2.52,
          "volume": 53652.55,
          "close_time": 1764233999999,
          "quote_volume": 134905.16167,
          "trades": 819,
          "taker_buy_base": 24398.28,
          "taker_buy_quote": 61357.59289
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 2.52,
          "high": 2.532,
          "low": 2.511,
          "close": 2.515,
          "volume": 55924.55,
          "close_time": 1764237599999,
          "quote_volume": 140986.69686,
          "trades": 882,
          "taker_buy_base": 33856.34,
          "taker_buy_quote": 85362.89143
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 2.514,
          "high": 2.532,
          "low": 2.504,
          "close": 2.53,
          "volume": 60951.69,
          "close_time": 1764241199999,
          "quote_volume": 153447.7557,
          "trades": 918,
          "taker_buy_base": 29462.91,
          "taker_buy_quote": 74313.18719
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 2.53,
          "high": 2.534,
          "low": 2.525,
          "close": 2.528,
          "volume": 38716.18,
          "close_time": 1764244799999,
          "quote_volume": 97956.09069,
          "trades": 600,
          "taker_buy_base": 24432.85,
          "taker_buy_quote": 61820.71216
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 2.529,
          "high": 2.531,
          "low": 2.514,
          "close": 2.517,
          "volume": 32862.04,
          "close_time": 1764248399999,
          "quote_volume": 82907.03745,
          "trades": 606,
          "taker_buy_base": 17625.0,
          "taker_buy_quote": 44465.99466
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 2.517,
          "high": 2.53,
          "low": 2.516,
          "close": 2.524,
          "volume": 73942.57,
          "close_time": 1764251999999,
          "quote_volume": 186625.21272,
          "trades": 1006,
          "taker_buy_base": 44989.52,
          "taker_buy_quote": 113567.21305
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 2.523,
          "high": 2.54,
          "low": 2.512,
          "close": 2.538,
          "volume": 78484.01,
          "close_time": 1764255599999,
          "quote_volume": 198222.31554,
          "trades": 1279,
          "taker_buy_base": 42654.22,
          "taker_buy_quote": 107816.96406
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 2.538,
          "high": 2.542,
          "low": 2.5,
          "close": 2.526,
          "volume": 139641.13,
          "close_time": 1764259199999,
          "quote_volume": 351614.8427,
          "trades": 1943,
          "taker_buy_base": 52612.94,
          "taker_buy_quote": 132377.35111
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 2.527,
          "high": 2.543,
          "low": 2.522,
          "close": 2.542,
          "volume": 52093.22,
          "close_time": 1764262799999,
          "quote_volume": 131964.26366,
          "trades": 949,
          "taker_buy_base": 33712.69,
          "taker_buy_quote": 85406.25278
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 2.541,
          "high": 2.544,
          "low": 2.533,
          "close": 2.541,
          "volume": 39843.52,
          "close_time": 1764266399999,
          "quote_volume": 101136.88044,
          "trades": 581,
          "taker_buy_base": 23976.87,
          "taker_buy_quote": 60868.28879
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 2.541,
          "high": 2.553,
          "low": 2.531,
          "close": 2.55,
          "volume": 67735.68,
          "close_time": 1764269999999,
          "quote_volume": 172170.4897,
          "trades": 912,
          "taker_buy_base": 37250.96,
          "taker_buy_quote": 94707.66926
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 2.55,
          "high": 2.55,
          "low": 2.538,
          "close": 2.541,
          "volume": 46447.7,
          "close_time": 1764273599999,
          "quote_volume": 118108.41478,
          "trades": 732,
          "taker_buy_base": 22571.77,
          "taker_buy_quote": 57393.87533
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 2.542,
          "high": 2.551,
          "low": 2.541,
          "close": 2.548,
          "volume": 26394.97,
          "close_time": 1764277199999,
          "quote_volume": 67220.44949,
          "trades": 435,
          "taker_buy_base": 19804.24,
          "taker_buy_quote": 50439.17016
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 2.548,
          "high": 2.556,
          "low": 2.54,
          "close": 2.542,
          "volume": 19664.84,
          "close_time": 1764280799999,
          "quote_volume": 50111.58332,
          "trades": 540,
          "taker_buy_base": 8749.51,
          "taker_buy_quote": 22296.44266
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 2.541,
          "high": 2.544,
          "low": 2.516,
          "close": 2.525,
          "volume": 28660.51,
          "close_time": 1764284399999,
          "quote_volume": 72582.70737,
          "trades": 556,
          "taker_buy_base": 10609.88,
          "taker_buy_quote": 26872.28059
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 2.524,
          "high": 2.527,
          "low": 2.515,
          "close": 2.52,
          "volume": 30011.74,
          "close_time": 1764287999999,
          "quote_volume": 75632.02723,
          "trades": 383,
          "taker_buy_base": 18672.99,
          "taker_buy_quote": 47051.71203
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 2.52,
          "high": 2.523,
          "low": 2.508,
          "close": 2.511,
          "volume": 23436.77,
          "close_time": 1764291599999,
          "quote_volume": 58871.83617,
          "trades": 583,
          "taker_buy_base": 10775.16,
          "taker_buy_quote": 27072.4727
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 2.51,
          "high": 2.515,
          "low": 2.484,
          "close": 2.487,
          "volume": 57001.94,
          "close_time": 1764295199999,
          "quote_volume": 142388.81665,
          "trades": 995,
          "taker_buy_base": 14409.6,
          "taker_buy_quote": 36002.53489
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 2.488,
          "high": 2.501,
          "low": 2.477,
          "close": 2.495,
          "volume": 44216.15,
          "close_time": 1764298799999,
          "quote_volume": 110126.2888,
          "trades": 691,
          "taker_buy_base": 20991.48,
          "taker_buy_quote": 52240.64503
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 2.496,
          "high": 2.497,
          "low": 2.487,
          "close": 2.492,
          "volume": 17750.52,
          "close_time": 1764302399999,
          "quote_volume": 44214.55791,
          "trades": 331,
          "taker_buy_base": 10114.51,
          "taker_buy_quote": 25191.42111
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 2.492,
          "high": 2.497,
          "low": 2.484,
          "close": 2.485,
          "volume": 6967.04,
          "close_time": 1764305999999,
          "quote_volume": 17358.62086,
          "trades": 211,
          "taker_buy_base": 5054.58,
          "taker_buy_quote": 12593.91346
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 2.483,
          "high": 2.495,
          "low": 2.481,
          "close": 2.491,
          "volume": 26462.31,
          "close_time": 1764309599999,
          "quote_volume": 65824.62029,
          "trades": 414,
          "taker_buy_base": 14562.47,
          "taker_buy_quote": 36228.51658
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 2.489,
          "high": 2.489,
          "low": 2.465,
          "close": 2.474,
          "volume": 39073.53,
          "close_time": 1764313199999,
          "quote_volume": 96646.69248,
          "trades": 647,
          "taker_buy_base": 16666.58,
          "taker_buy_quote": 41205.73325
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 2.474,
          "high": 2.492,
          "low": 2.474,
          "close": 2.485,
          "volume": 17682.75,
          "close_time": 1764316799999,
          "quote_volume": 43943.32441,
          "trades": 457,
          "taker_buy_base": 8603.81,
          "taker_buy_quote": 21392.7576
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 2.485,
          "high": 2.544,
          "low": 2.485,
          "close": 2.537,
          "volume": 81876.54,
          "close_time": 1764320399999,
          "quote_volume": 206273.26394,
          "trades": 1633,
          "taker_buy_base": 40977.71,
          "taker_buy_quote": 103162.01005
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 2.537,
          "high": 2.537,
          "low": 2.512,
          "close": 2.513,
          "volume": 25154.77,
          "close_time": 1764323999999,
          "quote_volume": 63447.79853,
          "trades": 506,
          "taker_buy_base": 7908.46,
          "taker_buy_quote": 19952.45787
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 2.514,
          "high": 2.517,
          "low": 2.503,
          "close": 2.509,
          "volume": 38282.3,
          "close_time": 1764327599999,
          "quote_volume": 96062.26672,
          "trades": 659,
          "taker_buy_base": 19700.29,
          "taker_buy_quote": 49425.64005
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 2.509,
          "high": 2.512,
          "low": 2.479,
          "close": 2.489,
          "volume": 35508.48,
          "close_time": 1764331199999,
          "quote_volume": 88493.18268,
          "trades": 887,
          "taker_buy_base": 12015.46,
          "taker_buy_quote": 29953.65004
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 2.488,
          "high": 2.496,
          "low": 2.483,
          "close": 2.484,
          "volume": 13730.66,
          "close_time": 1764334799999,
          "quote_volume": 34195.49958,
          "trades": 447,
          "taker_buy_base": 8264.18,
          "taker_buy_quote": 20589.72417
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 2.484,
          "high": 2.511,
          "low": 2.475,
          "close": 2.503,
          "volume": 49384.19,
          "close_time": 1764338399999,
          "quote_volume": 123075.153,
          "trades": 1041,
          "taker_buy_base": 26679.15,
          "taker_buy_quote": 66556.75079
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 2.502,
          "high": 2.513,
          "low": 2.485,
          "close": 2.495,
          "volume": 86067.72,
          "close_time": 1764341999999,
          "quote_volume": 215024.90954,
          "trades": 1570,
          "taker_buy_base": 28033.7,
          "taker_buy_quote": 70093.22151
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 2.496,
          "high": 2.515,
          "low": 2.484,
          "close": 2.509,
          "volume": 88418.68,
          "close_time": 1764345599999,
          "quote_volume": 221336.03709,
          "trades": 1653,
          "taker_buy_base": 52051.99,
          "taker_buy_quote": 130382.13238
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 2.508,
          "high": 2.509,
          "low": 2.469,
          "close": 2.469,
          "volume": 116909.84,
          "close_time": 1764349199999,
          "quote_volume": 290545.26078,
          "trades": 1880,
          "taker_buy_base": 46521.45,
          "taker_buy_quote": 115735.92574
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 2.47,
          "high": 2.474,
          "low": 2.441,
          "close": 2.448,
          "volume": 78456.34,
          "close_time": 1764352799999,
          "quote_volume": 192624.87803,
          "trades": 1892,
          "taker_buy_base": 29884.53,
          "taker_buy_quote": 73359.4605
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 2.447,
          "high": 2.45,
          "low": 2.427,
          "close": 2.446,
          "volume": 70464.65,
          "close_time": 1764356399999,
          "quote_volume": 171890.28667,
          "trades": 1468,
          "taker_buy_base": 32273.55,
          "taker_buy_quote": 78775.8676
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 2.445,
          "high": 2.463,
          "low": 2.441,
          "close": 2.459,
          "volume": 30709.18,
          "close_time": 1764359999999,
          "quote_volume": 75324.64033,
          "trades": 653,
          "taker_buy_base": 17174.33,
          "taker_buy_quote": 42149.62113
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 2.458,
          "high": 2.463,
          "low": 2.448,
          "close": 2.462,
          "volume": 29997.09,
          "close_time": 1764363599999,
          "quote_volume": 73657.92667,
          "trades": 517,
          "taker_buy_base": 16708.76,
          "taker_buy_quote": 41045.27797
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 2.462,
          "high": 2.464,
          "low": 2.436,
          "close": 2.437,
          "volume": 79266.98,
          "close_time": 1764367199999,
          "quote_volume": 193934.14552,
          "trades": 798,
          "taker_buy_base": 18237.34,
          "taker_buy_quote": 44735.91151
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 2.437,
          "high": 2.457,
          "low": 2.432,
          "close": 2.455,
          "volume": 60350.61,
          "close_time": 1764370799999,
          "quote_volume": 147300.60092,
          "trades": 690,
          "taker_buy_base": 26162.56,
          "taker_buy_quote": 63899.75062
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 2.456,
          "high": 2.46,
          "low": 2.438,
          "close": 2.439,
          "volume": 40198.04,
          "close_time": 1764374399999,
          "quote_volume": 98425.90186,
          "trades": 510,
          "taker_buy_base": 10921.64,
          "taker_buy_quote": 26746.82208
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 2.439,
          "high": 2.443,
          "low": 2.435,
          "close": 2.441,
          "volume": 15589.78,
          "close_time": 1764377999999,
          "quote_volume": 38021.43809,
          "trades": 386,
          "taker_buy_base": 6634.42,
          "taker_buy_quote": 16182.63763
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 2.441,
          "high": 2.455,
          "low": 2.441,
          "close": 2.446,
          "volume": 23462.2,
          "close_time": 1764381599999,
          "quote_volume": 57452.26787,
          "trades": 437,
          "taker_buy_base": 9842.87,
          "taker_buy_quote": 24104.09862
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 2.445,
          "high": 2.446,
          "low": 2.432,
          "close": 2.446,
          "volume": 23501.36,
          "close_time": 1764385199999,
          "quote_volume": 57300.15128,
          "trades": 386,
          "taker_buy_base": 11235.29,
          "taker_buy_quote": 27397.57629
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 2.447,
          "high": 2.451,
          "low": 2.44,
          "close": 2.441,
          "volume": 20961.4,
          "close_time": 1764388799999,
          "quote_volume": 51264.77145,
          "trades": 346,
          "taker_buy_base": 10260.61,
          "taker_buy_quote": 25102.53928
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 2.441,
          "high": 2.453,
          "low": 2.432,
          "close": 2.453,
          "volume": 43839.18,
          "close_time": 1764392399999,
          "quote_volume": 107127.31019,
          "trades": 508,
          "taker_buy_base": 22562.75,
          "taker_buy_quote": 55154.34648
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 2.452,
          "high": 2.453,
          "low": 2.438,
          "close": 2.438,
          "volume": 15902.28,
          "close_time": 1764395999999,
          "quote_volume": 38899.83122,
          "trades": 253,
          "taker_buy_base": 7288.92,
          "taker_buy_quote": 17829.42593
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 2.437,
          "high": 2.44,
          "low": 2.418,
          "close": 2.429,
          "volume": 66840.81,
          "close_time": 1764399599999,
          "quote_volume": 162315.8968,
          "trades": 1046,
          "taker_buy_base": 22058.73,
          "taker_buy_quote": 53559.54108
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 2.428,
          "high": 2.433,
          "low": 2.418,
          "close": 2.419,
          "volume": 20640.36,
          "close_time": 1764403199999,
          "quote_volume": 50076.68189,
          "trades": 460,
          "taker_buy_base": 11946.06,
          "taker_buy_quote": 28992.86112
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 2.418,
          "high": 2.426,
          "low": 2.408,
          "close": 2.41,
          "volume": 47197.5,
          "close_time": 1764406799999,
          "quote_volume": 114003.54046,
          "trades": 866,
          "taker_buy_base": 12410.21,
          "taker_buy_quote": 30001.22175
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 2.409,
          "high": 2.416,
          "low": 2.408,
          "close": 2.413,
          "volume": 35207.82,
          "close_time": 1764410399999,
          "quote_volume": 84923.16178,
          "trades": 447,
          "taker_buy_base": 9819.51,
          "taker_buy_quote": 23690.41915
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 2.413,
          "high": 2.424,
          "low": 2.403,
          "close": 2.419,
          "volume": 58305.6,
          "close_time": 1764413999999,
          "quote_volume": 140875.13949,
          "trades": 949,
          "taker_buy_base": 32138.88,
          "taker_buy_quote": 77704.31323
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 2.419,
          "high": 2.433,
          "low": 2.418,
          "close": 2.43,
          "volume": 75034.71,
          "close_time": 1764417599999,
          "quote_volume": 182146.60103,
          "trades": 1045,
          "taker_buy_base": 58658.93,
          "taker_buy_quote": 142392.70389
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 2.43,
          "high": 2.433,
          "low": 2.418,
          "close": 2.418,
          "volume": 43797.15,
          "close_time": 1764421199999,
          "quote_volume": 106238.14999,
          "trades": 625,
          "taker_buy_base": 27005.9,
          "taker_buy_quote": 65516.08064
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 2.418,
          "high": 2.424,
          "low": 2.414,
          "close": 2.416,
          "volume": 36242.48,
          "close_time": 1764424799999,
          "quote_volume": 87670.95345,
          "trades": 628,
          "taker_buy_base": 16058.75,
          "taker_buy_quote": 38858.8957
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 2.416,
          "high": 2.416,
          "low": 2.399,
          "close": 2.405,
          "volume": 123233.04,
          "close_time": 1764428399999,
          "quote_volume": 296262.70701,
          "trades": 1346,
          "taker_buy_base": 45434.11,
          "taker_buy_quote": 109244.66888
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 2.406,
          "high": 2.428,
          "low": 2.403,
          "close": 2.425,
          "volume": 87673.52,
          "close_time": 1764431999999,
          "quote_volume": 211897.50502,
          "trades": 1445,
          "taker_buy_base": 53884.15,
          "taker_buy_quote": 130315.10967
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 2.425,
          "high": 2.431,
          "low": 2.415,
          "close": 2.418,
          "volume": 17334.09,
          "close_time": 1764435599999,
          "quote_volume": 42004.96266,
          "trades": 548,
          "taker_buy_base": 11432.33,
          "taker_buy_quote": 27711.30089
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 2.419,
          "high": 2.421,
          "low": 2.398,
          "close": 2.4,
          "volume": 71897.0,
          "close_time": 1764439199999,
          "quote_volume": 173089.19388,
          "trades": 1009,
          "taker_buy_base": 16719.36,
          "taker_buy_quote": 40247.52501
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 2.4,
          "high": 2.415,
          "low": 2.389,
          "close": 2.412,
          "volume": 56294.63,
          "close_time": 1764442799999,
          "quote_volume": 135107.91258,
          "trades": 1124,
          "taker_buy_base": 29748.59,
          "taker_buy_quote": 71455.47661
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 2.413,
          "high": 2.417,
          "low": 2.405,
          "close": 2.409,
          "volume": 14285.08,
          "close_time": 1764446399999,
          "quote_volume": 34466.99078,
          "trades": 282,
          "taker_buy_base": 7134.32,
          "taker_buy_quote": 17221.93652
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 2.407,
          "high": 2.424,
          "low": 2.402,
          "close": 2.423,
          "volume": 15882.09,
          "close_time": 1764449999999,
          "quote_volume": 38361.55241,
          "trades": 400,
          "taker_buy_base": 10628.08,
          "taker_buy_quote": 25680.52883
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 2.423,
          "high": 2.427,
          "low": 2.42,
          "close": 2.426,
          "volume": 12072.04,
          "close_time": 1764453599999,
          "quote_volume": 29259.99364,
          "trades": 259,
          "taker_buy_base": 3822.12,
          "taker_buy_quote": 9265.85545
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 2.425,
          "high": 2.426,
          "low": 2.417,
          "close": 2.422,
          "volume": 8906.21,
          "close_time": 1764457199999,
          "quote_volume": 21574.72428,
          "trades": 193,
          "taker_buy_base": 3732.36,
          "taker_buy_quote": 9038.95087
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 2.422,
          "high": 2.43,
          "low": 2.415,
          "close": 2.427,
          "volume": 12315.72,
          "close_time": 1764460799999,
          "quote_volume": 29881.27598,
          "trades": 250,
          "taker_buy_base": 6645.43,
          "taker_buy_quote": 16133.35027
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2.427,
          "high": 2.434,
          "low": 2.425,
          "close": 2.428,
          "volume": 13683.75,
          "close_time": 1764464399999,
          "quote_volume": 33258.09718,
          "trades": 327,
          "taker_buy_base": 7923.14,
          "taker_buy_quote": 19258.56858
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 2.427,
          "high": 2.446,
          "low": 2.424,
          "close": 2.435,
          "volume": 33479.85,
          "close_time": 1764467999999,
          "quote_volume": 81654.5473,
          "trades": 656,
          "taker_buy_base": 24027.04,
          "taker_buy_quote": 58600.57383
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 2.435,
          "high": 2.454,
          "low": 2.432,
          "close": 2.433,
          "volume": 53240.18,
          "close_time": 1764471599999,
          "quote_volume": 130299.90392,
          "trades": 1028,
          "taker_buy_base": 27161.32,
          "taker_buy_quote": 66533.36536
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 2.433,
          "high": 2.437,
          "low": 2.417,
          "close": 2.437,
          "volume": 21837.06,
          "close_time": 1764475199999,
          "quote_volume": 53008.75914,
          "trades": 431,
          "taker_buy_base": 11174.01,
          "taker_buy_quote": 27127.32705
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 2.438,
          "high": 2.44,
          "low": 2.424,
          "close": 2.429,
          "volume": 5928.13,
          "close_time": 1764478799999,
          "quote_volume": 14414.13889,
          "trades": 179,
          "taker_buy_base": 3625.43,
          "taker_buy_quote": 8815.74338
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 2.428,
          "high": 2.428,
          "low": 2.415,
          "close": 2.42,
          "volume": 39321.64,
          "close_time": 1764482399999,
          "quote_volume": 95244.75972,
          "trades": 573,
          "taker_buy_base": 24528.51,
          "taker_buy_quote": 59442.14562
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 2.42,
          "high": 2.439,
          "low": 2.417,
          "close": 2.431,
          "volume": 12574.76,
          "close_time": 1764485999999,
          "quote_volume": 30563.66128,
          "trades": 302,
          "taker_buy_base": 8260.57,
          "taker_buy_quote": 20081.05415
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 2.431,
          "high": 2.438,
          "low": 2.429,
          "close": 2.433,
          "volume": 12042.2,
          "close_time": 1764489599999,
          "quote_volume": 29310.04058,
          "trades": 272,
          "taker_buy_base": 3555.05,
          "taker_buy_quote": 8652.85098
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 2.434,
          "high": 2.447,
          "low": 2.429,
          "close": 2.437,
          "volume": 43595.48,
          "close_time": 1764493199999,
          "quote_volume": 106225.60285,
          "trades": 632,
          "taker_buy_base": 24333.8,
          "taker_buy_quote": 59355.75713
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 2.439,
          "high": 2.444,
          "low": 2.431,
          "close": 2.435,
          "volume": 29263.53,
          "close_time": 1764496799999,
          "quote_volume": 71283.8487,
          "trades": 410,
          "taker_buy_base": 12512.86,
          "taker_buy_quote": 30507.46927
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 2.435,
          "high": 2.436,
          "low": 2.427,
          "close": 2.428,
          "volume": 31840.14,
          "close_time": 1764500399999,
          "quote_volume": 77377.18218,
          "trades": 456,
          "taker_buy_base": 7446.49,
          "taker_buy_quote": 18093.24997
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 2.427,
          "high": 2.432,
          "low": 2.419,
          "close": 2.42,
          "volume": 35078.27,
          "close_time": 1764503999999,
          "quote_volume": 85035.38511,
          "trades": 647,
          "taker_buy_base": 18116.8,
          "taker_buy_quote": 43936.76903
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 2.421,
          "high": 2.441,
          "low": 2.415,
          "close": 2.433,
          "volume": 37740.0,
          "close_time": 1764507599999,
          "quote_volume": 91600.21635,
          "trades": 678,
          "taker_buy_base": 19331.39,
          "taker_buy_quote": 46963.72743
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 2.433,
          "high": 2.445,
          "low": 2.43,
          "close": 2.44,
          "volume": 30286.06,
          "close_time": 1764511199999,
          "quote_volume": 73870.53756,
          "trades": 536,
          "taker_buy_base": 14982.97,
          "taker_buy_quote": 36555.3704
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 2.44,
          "high": 2.44,
          "low": 2.422,
          "close": 2.425,
          "volume": 31905.97,
          "close_time": 1764514799999,
          "quote_volume": 77515.04165,
          "trades": 498,
          "taker_buy_base": 17437.56,
          "taker_buy_quote": 42367.47716
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 2.425,
          "high": 2.426,
          "low": 2.412,
          "close": 2.418,
          "volume": 63701.49,
          "close_time": 1764518399999,
          "quote_volume": 154083.34857,
          "trades": 1225,
          "taker_buy_base": 27040.4,
          "taker_buy_quote": 65418.26162
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 2.417,
          "high": 2.432,
          "low": 2.417,
          "close": 2.432,
          "volume": 19764.29,
          "close_time": 1764521999999,
          "quote_volume": 47982.01591,
          "trades": 431,
          "taker_buy_base": 11307.92,
          "taker_buy_quote": 27452.189
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 2.431,
          "high": 2.433,
          "low": 2.417,
          "close": 2.43,
          "volume": 18644.62,
          "close_time": 1764525599999,
          "quote_volume": 45185.69344,
          "trades": 395,
          "taker_buy_base": 9419.66,
          "taker_buy_quote": 22830.45931
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 2.43,
          "high": 2.43,
          "low": 2.416,
          "close": 2.426,
          "volume": 23846.1,
          "close_time": 1764529199999,
          "quote_volume": 57733.4168,
          "trades": 504,
          "taker_buy_base": 13552.43,
          "taker_buy_quote": 32816.96725
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 2.426,
          "high": 2.426,
          "low": 2.414,
          "close": 2.416,
          "volume": 44182.44,
          "close_time": 1764532799999,
          "quote_volume": 106858.59707,
          "trades": 606,
          "taker_buy_base": 13977.32,
          "taker_buy_quote": 33807.25761
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 2.417,
          "high": 2.428,
          "low": 2.406,
          "close": 2.414,
          "volume": 52438.24,
          "close_time": 1764536399999,
          "quote_volume": 126650.24749,
          "trades": 682,
          "taker_buy_base": 18272.93,
          "taker_buy_quote": 44227.73296
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 2.413,
          "high": 2.415,
          "low": 2.399,
          "close": 2.409,
          "volume": 68436.95,
          "close_time": 1764539999999,
          "quote_volume": 164728.1891,
          "trades": 1154,
          "taker_buy_base": 25503.34,
          "taker_buy_quote": 61443.7824
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 2.408,
          "high": 2.426,
          "low": 2.407,
          "close": 2.417,
          "volume": 38279.05,
          "close_time": 1764543599999,
          "quote_volume": 92596.84576,
          "trades": 756,
          "taker_buy_base": 25434.65,
          "taker_buy_quote": 61539.53113
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 2.418,
          "high": 2.418,
          "low": 2.371,
          "close": 2.376,
          "volume": 142047.46,
          "close_time": 1764547199999,
          "quote_volume": 340092.9893,
          "trades": 1634,
          "taker_buy_base": 53783.74,
          "taker_buy_quote": 128555.71269
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2.376,
          "high": 2.385,
          "low": 2.246,
          "close": 2.256,
          "volume": 472924.98,
          "close_time": 1764550799999,
          "quote_volume": 1092633.22453,
          "trades": 9371,
          "taker_buy_base": 209999.88,
          "taker_buy_quote": 485471.20347
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 2.254,
          "high": 2.286,
          "low": 2.25,
          "close": 2.266,
          "volume": 103838.62,
          "close_time": 1764554399999,
          "quote_volume": 235925.91554,
          "trades": 2191,
          "taker_buy_base": 44268.13,
          "taker_buy_quote": 100518.54625
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 2.266,
          "high": 2.283,
          "low": 2.264,
          "close": 2.268,
          "volume": 103011.63,
          "close_time": 1764557999999,
          "quote_volume": 234275.57873,
          "trades": 1860,
          "taker_buy_base": 45257.25,
          "taker_buy_quote": 102963.31827
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 2.268,
          "high": 2.271,
          "low": 2.244,
          "close": 2.249,
          "volume": 125069.62,
          "close_time": 1764561599999,
          "quote_volume": 282350.22651,
          "trades": 2276,
          "taker_buy_base": 52719.08,
          "taker_buy_quote": 118988.12031
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 2.249,
          "high": 2.269,
          "low": 2.248,
          "close": 2.266,
          "volume": 101307.41,
          "close_time": 1764565199999,
          "quote_volume": 228796.3972,
          "trades": 2617,
          "taker_buy_base": 45367.04,
          "taker_buy_quote": 102466.34226
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 2.267,
          "high": 2.293,
          "low": 2.266,
          "close": 2.287,
          "volume": 134055.39,
          "close_time": 1764568799999,
          "quote_volume": 305204.28703,
          "trades": 2422,
          "taker_buy_base": 67965.02,
          "taker_buy_quote": 154799.33329
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 2.288,
          "high": 2.301,
          "low": 2.271,
          "close": 2.274,
          "volume": 124255.66,
          "close_time": 1764572399999,
          "quote_volume": 284024.52092,
          "trades": 1876,
          "taker_buy_base": 46134.54,
          "taker_buy_quote": 105586.1106
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 2.274,
          "high": 2.282,
          "low": 2.268,
          "close": 2.28,
          "volume": 89973.55,
          "close_time": 1764575999999,
          "quote_volume": 204793.69376,
          "trades": 1324,
          "taker_buy_base": 30188.81,
          "taker_buy_quote": 68707.74701
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 2.281,
          "high": 2.287,
          "low": 2.27,
          "close": 2.274,
          "volume": 27537.0,
          "close_time": 1764579599999,
          "quote_volume": 62659.62318,
          "trades": 524,
          "taker_buy_base": 9534.68,
          "taker_buy_quote": 21717.66659
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 2.274,
          "high": 2.28,
          "low": 2.269,
          "close": 2.276,
          "volume": 48581.85,
          "close_time": 1764583199999,
          "quote_volume": 110487.67777,
          "trades": 839,
          "taker_buy_base": 24355.27,
          "taker_buy_quote": 55399.27124
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 2.275,
          "high": 2.298,
          "low": 2.275,
          "close": 2.282,
          "volume": 399310.53,
          "close_time": 1764586799999,
          "quote_volume": 913276.76297,
          "trades": 2797,
          "taker_buy_base": 208060.45,
          "taker_buy_quote": 476072.67448
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 2.281,
          "high": 2.281,
          "low": 2.257,
          "close": 2.259,
          "volume": 171506.9,
          "close_time": 1764590399999,
          "quote_volume": 389900.26537,
          "trades": 1684,
          "taker_buy_base": 39565.39,
          "taker_buy_quote": 89852.82284
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 2.26,
          "high": 2.261,
          "low": 2.219,
          "close": 2.25,
          "volume": 126974.23,
          "close_time": 1764593999999,
          "quote_volume": 285015.52671,
          "trades": 1946,
          "taker_buy_base": 54391.42,
          "taker_buy_quote": 122162.77643
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 2.249,
          "high": 2.259,
          "low": 2.23,
          "close": 2.24,
          "volume": 101085.67,
          "close_time": 1764597599999,
          "quote_volume": 226509.2494,
          "trades": 1604,
          "taker_buy_base": 42275.21,
          "taker_buy_quote": 94690.63722
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 2.239,
          "high": 2.259,
          "low": 2.232,
          "close": 2.233,
          "volume": 120545.01,
          "close_time": 1764601199999,
          "quote_volume": 270030.61893,
          "trades": 1855,
          "taker_buy_base": 56818.91,
          "taker_buy_quote": 127253.46533
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 2.233,
          "high": 2.236,
          "low": 2.14,
          "close": 2.171,
          "volume": 325010.99,
          "close_time": 1764604799999,
          "quote_volume": 707869.7278,
          "trades": 4782,
          "taker_buy_base": 133587.5,
          "taker_buy_quote": 290708.07963
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 2.172,
          "high": 2.211,
          "low": 2.167,
          "close": 2.193,
          "volume": 200138.38,
          "close_time": 1764608399999,
          "quote_volume": 438311.46653,
          "trades": 2063,
          "taker_buy_base": 110622.3,
          "taker_buy_quote": 242221.76354
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 2.193,
          "high": 2.204,
          "low": 2.183,
          "close": 2.184,
          "volume": 58824.64,
          "close_time": 1764611999999,
          "quote_volume": 128922.2329,
          "trades": 1149,
          "taker_buy_base": 27422.31,
          "taker_buy_quote": 60108.97072
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 2.185,
          "high": 2.215,
          "low": 2.183,
          "close": 2.213,
          "volume": 120678.71,
          "close_time": 1764615599999,
          "quote_volume": 264852.12243,
          "trades": 1314,
          "taker_buy_base": 42636.83,
          "taker_buy_quote": 93716.18705
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 2.213,
          "high": 2.218,
          "low": 2.202,
          "close": 2.212,
          "volume": 60652.14,
          "close_time": 1764619199999,
          "quote_volume": 134119.46684,
          "trades": 914,
          "taker_buy_base": 29420.07,
          "taker_buy_quote": 65087.39267
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 2.213,
          "high": 2.242,
          "low": 2.213,
          "close": 2.227,
          "volume": 93048.22,
          "close_time": 1764622799999,
          "quote_volume": 207548.25837,
          "trades": 1268,
          "taker_buy_base": 41534.66,
          "taker_buy_quote": 92595.0706
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 2.228,
          "high": 2.249,
          "low": 2.225,
          "close": 2.248,
          "volume": 74446.49,
          "close_time": 1764626399999,
          "quote_volume": 166711.40583,
          "trades": 1054,
          "taker_buy_base": 44245.66,
          "taker_buy_quote": 99072.47872
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 2.248,
          "high": 2.276,
          "low": 2.248,
          "close": 2.27,
          "volume": 75602.54,
          "close_time": 1764629999999,
          "quote_volume": 171263.88597,
          "trades": 1004,
          "taker_buy_base": 40229.5,
          "taker_buy_quote": 91123.06916
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 2.271,
          "high": 2.28,
          "low": 2.263,
          "close": 2.268,
          "volume": 99128.95,
          "close_time": 1764633599999,
          "quote_volume": 225380.00635,
          "trades": 1291,
          "taker_buy_base": 46801.45,
          "taker_buy_quote": 106441.85934
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2.269,
          "high": 2.28,
          "low": 2.261,
          "close": 2.266,
          "volume": 137368.18,
          "close_time": 1764637199999,
          "quote_volume": 311821.40343,
          "trades": 1447,
          "taker_buy_base": 73962.16,
          "taker_buy_quote": 167872.93835
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 2.266,
          "high": 2.285,
          "low": 2.253,
          "close": 2.259,
          "volume": 109282.03,
          "close_time": 1764640799999,
          "quote_volume": 247725.18439,
          "trades": 1207,
          "taker_buy_base": 60275.16,
          "taker_buy_quote": 136654.05282
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 2.258,
          "high": 2.275,
          "low": 2.257,
          "close": 2.268,
          "volume": 46562.21,
          "close_time": 1764644399999,
          "quote_volume": 105436.52045,
          "trades": 652,
          "taker_buy_base": 22911.41,
          "taker_buy_quote": 51865.92516
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 2.268,
          "high": 2.272,
          "low": 2.252,
          "close": 2.271,
          "volume": 34083.52,
          "close_time": 1764647999999,
          "quote_volume": 77101.58671,
          "trades": 512,
          "taker_buy_base": 17396.53,
          "taker_buy_quote": 39382.86776
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 2.272,
          "high": 2.274,
          "low": 2.256,
          "close": 2.261,
          "volume": 49624.62,
          "close_time": 1764651599999,
          "quote_volume": 112347.89498,
          "trades": 743,
          "taker_buy_base": 17793.99,
          "taker_buy_quote": 40285.58615
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 2.261,
          "high": 2.262,
          "low": 2.254,
          "close": 2.259,
          "volume": 38029.98,
          "close_time": 1764655199999,
          "quote_volume": 85870.99111,
          "trades": 487,
          "taker_buy_base": 19427.76,
          "taker_buy_quote": 43880.86649
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 2.259,
          "high": 2.264,
          "low": 2.255,
          "close": 2.262,
          "volume": 32845.89,
          "close_time": 1764658799999,
          "quote_volume": 74216.7482,
          "trades": 576,
          "taker_buy_base": 19857.58,
          "taker_buy_quote": 44876.16238
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 2.262,
          "high": 2.267,
          "low": 2.257,
          "close": 2.263,
          "volume": 54039.59,
          "close_time": 1764662399999,
          "quote_volume": 122184.55231,
          "trades": 522,
          "taker_buy_base": 26174.26,
          "taker_buy_quote": 59201.58145
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 2.263,
          "high": 2.264,
          "low": 2.247,
          "close": 2.251,
          "volume": 34156.83,
          "close_time": 1764665999999,
          "quote_volume": 76988.20883,
          "trades": 637,
          "taker_buy_base": 14441.87,
          "taker_buy_quote": 32560.13348
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 2.252,
          "high": 2.26,
          "low": 2.246,
          "close": 2.253,
          "volume": 21681.65,
          "close_time": 1764669599999,
          "quote_volume": 48822.30811,
          "trades": 414,
          "taker_buy_base": 10877.51,
          "taker_buy_quote": 24493.60064
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 2.253,
          "high": 2.276,
          "low": 2.253,
          "close": 2.272,
          "volume": 76262.19,
          "close_time": 1764673199999,
          "quote_volume": 172847.05861,
          "trades": 870,
          "taker_buy_base": 43879.0,
          "taker_buy_quote": 99453.75507
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 2.272,
          "high": 2.279,
          "low": 2.262,
          "close": 2.277,
          "volume": 35646.72,
          "close_time": 1764676799999,
          "quote_volume": 80960.43702,
          "trades": 612,
          "taker_buy_base": 19073.59,
          "taker_buy_quote": 43346.94164
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 2.277,
          "high": 2.281,
          "low": 2.269,
          "close": 2.274,
          "volume": 38339.62,
          "close_time": 1764680399999,
          "quote_volume": 87203.56057,
          "trades": 550,
          "taker_buy_base": 15553.71,
          "taker_buy_quote": 35397.16854
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 2.275,
          "high": 2.298,
          "low": 2.271,
          "close": 2.29,
          "volume": 70445.45,
          "close_time": 1764683999999,
          "quote_volume": 161301.31799,
          "trades": 976,
          "taker_buy_base": 39638.97,
          "taker_buy_quote": 90765.27734
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 2.291,
          "high": 2.329,
          "low": 2.29,
          "close": 2.328,
          "volume": 103185.34,
          "close_time": 1764687599999,
          "quote_volume": 238236.18965,
          "trades": 1720,
          "taker_buy_base": 58273.62,
          "taker_buy_quote": 134473.68686
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 2.328,
          "high": 2.431,
          "low": 2.328,
          "close": 2.422,
          "volume": 232871.68,
          "close_time": 1764691199999,
          "quote_volume": 555651.4955,
          "trades": 3987,
          "taker_buy_base": 122925.9,
          "taker_buy_quote": 293417.21848
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 2.423,
          "high": 2.432,
          "low": 2.38,
          "close": 2.389,
          "volume": 117411.2,
          "close_time": 1764694799999,
          "quote_volume": 281764.02771,
          "trades": 1991,
          "taker_buy_base": 60058.89,
          "taker_buy_quote": 144121.91914
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 2.39,
          "high": 2.41,
          "low": 2.388,
          "close": 2.397,
          "volume": 100237.85,
          "close_time": 1764698399999,
          "quote_volume": 240495.04733,
          "trades": 1390,
          "taker_buy_base": 60845.99,
          "taker_buy_quote": 145988.10886
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 2.395,
          "high": 2.41,
          "low": 2.392,
          "close": 2.403,
          "volume": 72596.3,
          "close_time": 1764701999999,
          "quote_volume": 174369.78783,
          "trades": 1122,
          "taker_buy_base": 52974.38,
          "taker_buy_quote": 127231.50109
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 2.403,
          "high": 2.405,
          "low": 2.388,
          "close": 2.39,
          "volume": 57562.33,
          "close_time": 1764705599999,
          "quote_volume": 137893.51774,
          "trades": 767,
          "taker_buy_base": 33534.04,
          "taker_buy_quote": 80338.09151
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 2.389,
          "high": 2.392,
          "low": 2.368,
          "close": 2.386,
          "volume": 92278.25,
          "close_time": 1764709199999,
          "quote_volume": 219567.56209,
          "trades": 1295,
          "taker_buy_base": 52982.36,
          "taker_buy_quote": 126110.02972
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 2.387,
          "high": 2.395,
          "low": 2.382,
          "close": 2.393,
          "volume": 50166.56,
          "close_time": 1764712799999,
          "quote_volume": 119858.60994,
          "trades": 604,
          "taker_buy_base": 25640.28,
          "taker_buy_quote": 61270.38249
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 2.393,
          "high": 2.396,
          "low": 2.378,
          "close": 2.384,
          "volume": 30701.16,
          "close_time": 1764716399999,
          "quote_volume": 73284.93243,
          "trades": 612,
          "taker_buy_base": 18645.89,
          "taker_buy_quote": 44512.21954
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 2.384,
          "high": 2.385,
          "low": 2.365,
          "close": 2.365,
          "volume": 29822.46,
          "close_time": 1764719999999,
          "quote_volume": 70749.06257,
          "trades": 506,
          "taker_buy_base": 13679.12,
          "taker_buy_quote": 32450.04759
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2.366,
          "high": 2.372,
          "low": 2.352,
          "close": 2.369,
          "volume": 72653.2,
          "close_time": 1764723599999,
          "quote_volume": 171562.6267,
          "trades": 859,
          "taker_buy_base": 45746.84,
          "taker_buy_quote": 108036.27207
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 2.368,
          "high": 2.385,
          "low": 2.368,
          "close": 2.378,
          "volume": 112754.83,
          "close_time": 1764727199999,
          "quote_volume": 268038.3852,
          "trades": 1637,
          "taker_buy_base": 56356.96,
          "taker_buy_quote": 133981.34158
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 2.377,
          "high": 2.405,
          "low": 2.376,
          "close": 2.396,
          "volume": 150993.12,
          "close_time": 1764730799999,
          "quote_volume": 361773.7413,
          "trades": 1998,
          "taker_buy_base": 65591.81,
          "taker_buy_quote": 157111.63881
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 2.394,
          "high": 2.401,
          "low": 2.385,
          "close": 2.385,
          "volume": 41451.09,
          "close_time": 1764734399999,
          "quote_volume": 99095.66221,
          "trades": 516,
          "taker_buy_base": 23923.06,
          "taker_buy_quote": 57196.50688
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 2.386,
          "high": 2.403,
          "low": 2.382,
          "close": 2.401,
          "volume": 41976.84,
          "close_time": 1764737999999,
          "quote_volume": 100422.42996,
          "trades": 620,
          "taker_buy_base": 18502.62,
          "taker_buy_quote": 44290.21479
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 2.402,
          "high": 2.409,
          "low": 2.395,
          "close": 2.398,
          "volume": 42194.5,
          "close_time": 1764741599999,
          "quote_volume": 101310.81233,
          "trades": 697,
          "taker_buy_base": 18421.73,
          "taker_buy_quote": 44228.59169
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 2.398,
          "high": 2.408,
          "low": 2.387,
          "close": 2.393,
          "volume": 51199.87,
          "close_time": 1764745199999,
          "quote_volume": 122875.73371,
          "trades": 809,
          "taker_buy_base": 24214.91,
          "taker_buy_quote": 58096.70608
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 2.393,
          "high": 2.396,
          "low": 2.387,
          "close": 2.389,
          "volume": 42208.21,
          "close_time": 1764748799999,
          "quote_volume": 100934.95736,
          "trades": 861,
          "taker_buy_base": 23533.27,
          "taker_buy_quote": 56291.32766
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 2.391,
          "high": 2.398,
          "low": 2.385,
          "close": 2.393,
          "volume": 29572.35,
          "close_time": 1764752399999,
          "quote_volume": 70715.10883,
          "trades": 652,
          "taker_buy_base": 12620.95,
          "taker_buy_quote": 30178.4446
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 2.394,
          "high": 2.394,
          "low": 2.372,
          "close": 2.381,
          "volume": 55667.22,
          "close_time": 1764755999999,
          "quote_volume": 132420.33965,
          "trades": 826,
          "taker_buy_base": 19186.91,
          "taker_buy_quote": 45683.74672
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 2.382,
          "high": 2.388,
          "low": 2.363,
          "close": 2.364,
          "volume": 35944.31,
          "close_time": 1764759599999,
          "quote_volume": 85318.47349,
          "trades": 594,
          "taker_buy_base": 19349.55,
          "taker_buy_quote": 45935.3282
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 2.365,
          "high": 2.376,
          "low": 2.36,
          "close": 2.374,
          "volume": 43811.13,
          "close_time": 1764763199999,
          "quote_volume": 103750.79205,
          "trades": 704,
          "taker_buy_base": 25588.7,
          "taker_buy_quote": 60609.33393
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 2.374,
          "high": 2.375,
          "low": 2.35,
          "close": 2.355,
          "volume": 152364.68,
          "close_time": 1764766799999,
          "quote_volume": 359248.93235,
          "trades": 1309,
          "taker_buy_base": 26428.09,
          "taker_buy_quote": 62314.75726
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 2.355,
          "high": 2.366,
          "low": 2.353,
          "close": 2.356,
          "volume": 33674.51,
          "close_time": 1764770399999,
          "quote_volume": 79427.8344,
          "trades": 664,
          "taker_buy_base": 18054.31,
          "taker_buy_quote": 42571.99568
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 2.356,
          "high": 2.37,
          "low": 2.311,
          "close": 2.34,
          "volume": 215636.76,
          "close_time": 1764773999999,
          "quote_volume": 504123.01401,
          "trades": 3883,
          "taker_buy_base": 82292.86,
          "taker_buy_quote": 192316.66609
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 2.34,
          "high": 2.353,
          "low": 2.332,
          "close": 2.337,
          "volume": 123809.97,
          "close_time": 1764777599999,
          "quote_volume": 289955.28601,
          "trades": 2533,
          "taker_buy_base": 63883.9,
          "taker_buy_quote": 149664.61883
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 2.337,
          "high": 2.352,
          "low": 2.323,
          "close": 2.338,
          "volume": 129529.33,
          "close_time": 1764781199999,
          "quote_volume": 302260.19814,
          "trades": 1733,
          "taker_buy_base": 48661.04,
          "taker_buy_quote": 113689.18987
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 2.336,
          "high": 2.371,
          "low": 2.336,
          "close": 2.366,
          "volume": 73160.83,
          "close_time": 1764784799999,
          "quote_volume": 172059.91093,
          "trades": 1411,
          "taker_buy_base": 51006.72,
          "taker_buy_quote": 119942.63398
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 2.366,
          "high": 2.381,
          "low": 2.354,
          "close": 2.361,
          "volume": 65540.79,
          "close_time": 1764788399999,
          "quote_volume": 155345.01322,
          "trades": 1103,
          "taker_buy_base": 36659.47,
          "taker_buy_quote": 86949.6074
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 2.36,
          "high": 2.373,
          "low": 2.359,
          "close": 2.37,
          "volume": 40441.91,
          "close_time": 1764791999999,
          "quote_volume": 95732.71319,
          "trades": 647,
          "taker_buy_base": 24560.97,
          "taker_buy_quote": 58167.94358
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 2.37,
          "high": 2.387,
          "low": 2.365,
          "close": 2.375,
          "volume": 69602.25,
          "close_time": 1764795599999,
          "quote_volume": 165228.98224,
          "trades": 1119,
          "taker_buy_base": 43183.21,
          "taker_buy_quote": 102539.10291
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 2.374,
          "high": 2.405,
          "low": 2.371,
          "close": 2.403,
          "volume": 141668.91,
          "close_time": 1764799199999,
          "quote_volume": 338075.94386,
          "trades": 2323,
          "taker_buy_base": 103877.96,
          "taker_buy_quote": 248010.76006
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 2.402,
          "high": 2.413,
          "low": 2.386,
          "close": 2.407,
          "volume": 90442.52,
          "close_time": 1764802799999,
          "quote_volume": 216889.29874,
          "trades": 1333,
          "taker_buy_base": 47301.35,
          "taker_buy_quote": 113443.23471
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 2.406,
          "high": 2.417,
          "low": 2.391,
          "close": 2.393,
          "volume": 51445.53,
          "close_time": 1764806399999,
          "quote_volume": 123749.18843,
          "trades": 870,
          "taker_buy_base": 29598.73,
          "taker_buy_quote": 71228.26615
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 2.394,
          "high": 2.398,
          "low": 2.377,
          "close": 2.383,
          "volume": 81796.37,
          "close_time": 1764809999999,
          "quote_volume": 195205.85142,
          "trades": 1259,
          "taker_buy_base": 29104.27,
          "taker_buy_quote": 69500.03665
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 2.383,
          "high": 2.408,
          "low": 2.377,
          "close": 2.379,
          "volume": 91584.07,
          "close_time": 1764813599999,
          "quote_volume": 218991.84043,
          "trades": 1215,
          "taker_buy_base": 46922.93,
          "taker_buy_quote": 112228.10272
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 2.378,
          "high": 2.383,
          "low": 2.368,
          "close": 2.37,
          "volume": 57658.67,
          "close_time": 1764817199999,
          "quote_volume": 136869.77563,
          "trades": 817,
          "taker_buy_base": 30874.3,
          "taker_buy_quote": 73293.28381
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 2.37,
          "high": 2.378,
          "low": 2.363,
          "close": 2.364,
          "volume": 35220.96,
          "close_time": 1764820799999,
          "quote_volume": 83551.92221,
          "trades": 661,
          "taker_buy_base": 13359.66,
          "taker_buy_quote": 31690.94282
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 2.365,
          "high": 2.369,
          "low": 2.353,
          "close": 2.362,
          "volume": 24783.13,
          "close_time": 1764824399999,
          "quote_volume": 58454.29157,
          "trades": 480,
          "taker_buy_base": 10181.37,
          "taker_buy_quote": 24027.53171
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 2.363,
          "high": 2.364,
          "low": 2.35,
          "close": 2.36,
          "volume": 47036.42,
          "close_time": 1764827999999,
          "quote_volume": 110809.55883,
          "trades": 665,
          "taker_buy_base": 30849.81,
          "taker_buy_quote": 72683.87997
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 2.361,
          "high": 2.373,
          "low": 2.357,
          "close": 2.373,
          "volume": 35682.08,
          "close_time": 1764831599999,
          "quote_volume": 84457.00311,
          "trades": 600,
          "taker_buy_base": 22875.6,
          "taker_buy_quote": 54141.00289
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 2.373,
          "high": 2.373,
          "low": 2.357,
          "close": 2.368,
          "volume": 33372.3,
          "close_time": 1764835199999,
          "quote_volume": 78955.28226,
          "trades": 422,
          "taker_buy_base": 14285.82,
          "taker_buy_quote": 33776.80295
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 2.367,
          "high": 2.373,
          "low": 2.359,
          "close": 2.363,
          "volume": 19218.03,
          "close_time": 1764838799999,
          "quote_volume": 45477.32855,
          "trades": 421,
          "taker_buy_base": 7316.47,
          "taker_buy_quote": 17321.96957
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 2.363,
          "high": 2.375,
          "low": 2.361,
          "close": 2.367,
          "volume": 22156.95,
          "close_time": 1764842399999,
          "quote_volume": 52476.58487,
          "trades": 419,
          "taker_buy_base": 13750.39,
          "taker_buy_quote": 32571.13698
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 2.367,
          "high": 2.37,
          "low": 2.358,
          "close": 2.359,
          "volume": 16320.29,
          "close_time": 1764845999999,
          "quote_volume": 38576.09063,
          "trades": 278,
          "taker_buy_base": 6416.65,
          "taker_buy_quote": 15168.96005
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 2.358,
          "high": 2.365,
          "low": 2.354,
          "close": 2.363,
          "volume": 38036.35,
          "close_time": 1764849599999,
          "quote_volume": 89707.00925,
          "trades": 562,
          "taker_buy_base": 22912.1,
          "taker_buy_quote": 54056.82459
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 2.363,
          "high": 2.37,
          "low": 2.353,
          "close": 2.357,
          "volume": 30848.09,
          "close_time": 1764853199999,
          "quote_volume": 72775.09004,
          "trades": 546,
          "taker_buy_base": 8654.66,
          "taker_buy_quote": 20434.14069
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 2.358,
          "high": 2.365,
          "low": 2.341,
          "close": 2.346,
          "volume": 70417.5,
          "close_time": 1764856799999,
          "quote_volume": 165587.43429,
          "trades": 1054,
          "taker_buy_base": 22030.5,
          "taker_buy_quote": 51821.0402
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 2.345,
          "high": 2.357,
          "low": 2.325,
          "close": 2.329,
          "volume": 66480.85,
          "close_time": 1764860399999,
          "quote_volume": 155579.85887,
          "trades": 1223,
          "taker_buy_base": 22742.77,
          "taker_buy_quote": 53261.69792
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 2.331,
          "high": 2.38,
          "low": 2.331,
          "close": 2.367,
          "volume": 96426.97,
          "close_time": 1764863999999,
          "quote_volume": 226681.45813,
          "trades": 1124,
          "taker_buy_base": 67553.33,
          "taker_buy_quote": 158666.67161
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 2.368,
          "high": 2.374,
          "low": 2.345,
          "close": 2.348,
          "volume": 94466.61,
          "close_time": 1764867599999,
          "quote_volume": 222678.44889,
          "trades": 1283,
          "taker_buy_base": 36131.39,
          "taker_buy_quote": 85193.89162
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 2.347,
          "high": 2.35,
          "low": 2.322,
          "close": 2.337,
          "volume": 47218.69,
          "close_time": 1764871199999,
          "quote_volume": 110173.27391,
          "trades": 788,
          "taker_buy_base": 19331.83,
          "taker_buy_quote": 45124.638
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 2.336,
          "high": 2.345,
          "low": 2.324,
          "close": 2.328,
          "volume": 31680.16,
          "close_time": 1764874799999,
          "quote_volume": 73967.80822,
          "trades": 515,
          "taker_buy_base": 17979.0,
          "taker_buy_quote": 42002.33714
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 2.327,
          "high": 2.329,
          "low": 2.284,
          "close": 2.321,
          "volume": 121877.7,
          "close_time": 1764878399999,
          "quote_volume": 280967.57241,
          "trades": 1612,
          "taker_buy_base": 63687.56,
          "taker_buy_quote": 146884.41083
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 2.322,
          "high": 2.332,
          "low": 2.311,
          "close": 2.324,
          "volume": 29258.84,
          "close_time": 1764881999999,
          "quote_volume": 67941.40315,
          "trades": 554,
          "taker_buy_base": 15666.96,
          "taker_buy_quote": 36393.22662
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 2.324,
          "high": 2.329,
          "low": 2.302,
          "close": 2.302,
          "volume": 27202.72,
          "close_time": 1764885599999,
          "quote_volume": 63011.72766,
          "trades": 391,
          "taker_buy_base": 11800.33,
          "taker_buy_quote": 27357.03704
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 2.303,
          "high": 2.326,
          "low": 2.301,
          "close": 2.321,
          "volume": 54424.75,
          "close_time": 1764889199999,
          "quote_volume": 126064.7109,
          "trades": 897,
          "taker_buy_base": 32488.18,
          "taker_buy_quote": 75217.42
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 2.321,
          "high": 2.326,
          "low": 2.31,
          "close": 2.311,
          "volume": 56291.21,
          "close_time": 1764892799999,
          "quote_volume": 130574.98256,
          "trades": 1047,
          "taker_buy_base": 21300.19,
          "taker_buy_quote": 49421.87217
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 2.311,
          "high": 2.323,
          "low": 2.307,
          "close": 2.311,
          "volume": 16290.52,
          "close_time": 1764896399999,
          "quote_volume": 37695.36574,
          "trades": 371,
          "taker_buy_base": 9829.01,
          "taker_buy_quote": 22748.47839
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 2.312,
          "high": 2.327,
          "low": 2.311,
          "close": 2.316,
          "volume": 24108.09,
          "close_time": 1764899999999,
          "quote_volume": 55951.48468,
          "trades": 486,
          "taker_buy_base": 9847.92,
          "taker_buy_quote": 22856.25539
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 2.315,
          "high": 2.338,
          "low": 2.31,
          "close": 2.326,
          "volume": 149869.33,
          "close_time": 1764903599999,
          "quote_volume": 348870.76279,
          "trades": 2646,
          "taker_buy_base": 61865.99,
          "taker_buy_quote": 144022.72109
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 2.327,
          "high": 2.334,
          "low": 2.312,
          "close": 2.316,
          "volume": 43248.43,
          "close_time": 1764907199999,
          "quote_volume": 100580.35233,
          "trades": 899,
          "taker_buy_base": 14875.62,
          "taker_buy_quote": 34590.46456
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 2.316,
          "high": 2.32,
          "low": 2.294,
          "close": 2.3,
          "volume": 45804.77,
          "close_time": 1764910799999,
          "quote_volume": 105575.61144,
          "trades": 628,
          "taker_buy_base": 19923.82,
          "taker_buy_quote": 45930.3346
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 2.301,
          "high": 2.307,
          "low": 2.296,
          "close": 2.303,
          "volume": 9977.18,
          "close_time": 1764914399999,
          "quote_volume": 22936.56578,
          "trades": 272,
          "taker_buy_base": 2860.64,
          "taker_buy_quote": 6578.59258
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 2.303,
          "high": 2.314,
          "low": 2.303,
          "close": 2.31,
          "volume": 20099.89,
          "close_time": 1764917999999,
          "quote_volume": 46395.96844,
          "trades": 397,
          "taker_buy_base": 11392.38,
          "taker_buy_quote": 26305.25743
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 2.309,
          "high": 2.322,
          "low": 2.308,
          "close": 2.314,
          "volume": 23037.71,
          "close_time": 1764921599999,
          "quote_volume": 53352.33849,
          "trades": 353,
          "taker_buy_base": 8033.75,
          "taker_buy_quote": 18605.98498
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 2.314,
          "high": 2.315,
          "low": 2.294,
          "close": 2.303,
          "volume": 19948.39,
          "close_time": 1764925199999,
          "quote_volume": 45965.00194,
          "trades": 562,
          "taker_buy_base": 10519.52,
          "taker_buy_quote": 24239.30113
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 2.302,
          "high": 2.302,
          "low": 2.266,
          "close": 2.271,
          "volume": 60966.01,
          "close_time": 1764928799999,
          "quote_volume": 138924.94226,
          "trades": 925,
          "taker_buy_base": 24722.3,
          "taker_buy_quote": 56308.17278
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 2.27,
          "high": 2.286,
          "low": 2.267,
          "close": 2.275,
          "volume": 41918.51,
          "close_time": 1764932399999,
          "quote_volume": 95497.06195,
          "trades": 639,
          "taker_buy_base": 21129.71,
          "taker_buy_quote": 48163.04647
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 2.275,
          "high": 2.281,
          "low": 2.255,
          "close": 2.262,
          "volume": 65420.3,
          "close_time": 1764935999999,
          "quote_volume": 148485.48829,
          "trades": 982,
          "taker_buy_base": 22330.39,
          "taker_buy_quote": 50720.82519
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 2.262,
          "high": 2.265,
          "low": 2.253,
          "close": 2.263,
          "volume": 39045.21,
          "close_time": 1764939599999,
          "quote_volume": 88220.50029,
          "trades": 746,
          "taker_buy_base": 17586.1,
          "taker_buy_quote": 39749.25088
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 2.262,
          "high": 2.272,
          "low": 2.246,
          "close": 2.259,
          "volume": 114180.24,
          "close_time": 1764943199999,
          "quote_volume": 258220.00185,
          "trades": 2219,
          "taker_buy_base": 28479.54,
          "taker_buy_quote": 64408.30554
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 2.259,
          "high": 2.267,
          "low": 2.234,
          "close": 2.24,
          "volume": 96203.0,
          "close_time": 1764946799999,
          "quote_volume": 216776.24131,
          "trades": 1817,
          "taker_buy_base": 35709.09,
          "taker_buy_quote": 80478.22152
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 2.24,
          "high": 2.277,
          "low": 2.24,
          "close": 2.248,
          "volume": 112306.72,
          "close_time": 1764950399999,
          "quote_volume": 254109.58199,
          "trades": 1855,
          "taker_buy_base": 55333.87,
          "taker_buy_quote": 125228.91346
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 2.248,
          "high": 2.249,
          "low": 2.168,
          "close": 2.179,
          "volume": 141625.61,
          "close_time": 1764953999999,
          "quote_volume": 311245.68315,
          "trades": 3449,
          "taker_buy_base": 55916.4,
          "taker_buy_quote": 123053.92295
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 2.178,
          "high": 2.192,
          "low": 2.162,
          "close": 2.186,
          "volume": 89765.05,
          "close_time": 1764957599999,
          "quote_volume": 195494.52485,
          "trades": 2021,
          "taker_buy_base": 42466.94,
          "taker_buy_quote": 92525.07565
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 2.185,
          "high": 2.203,
          "low": 2.159,
          "close": 2.161,
          "volume": 104577.45,
          "close_time": 1764961199999,
          "quote_volume": 227770.70114,
          "trades": 2204,
          "taker_buy_base": 47153.84,
          "taker_buy_quote": 102627.07238
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 2.16,
          "high": 2.192,
          "low": 2.15,
          "close": 2.184,
          "volume": 158518.89,
          "close_time": 1764964799999,
          "quote_volume": 342693.44694,
          "trades": 2061,
          "taker_buy_base": 74419.81,
          "taker_buy_quote": 160942.75879
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 2.183,
          "high": 2.188,
          "low": 2.168,
          "close": 2.17,
          "volume": 41565.9,
          "close_time": 1764968399999,
          "quote_volume": 90505.75187,
          "trades": 691,
          "taker_buy_base": 11713.62,
          "taker_buy_quote": 25490.90629
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 2.168,
          "high": 2.179,
          "low": 2.168,
          "close": 2.173,
          "volume": 42801.7,
          "close_time": 1764971999999,
          "quote_volume": 92989.36602,
          "trades": 729,
          "taker_buy_base": 26076.46,
          "taker_buy_quote": 56641.37595
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 2.174,
          "high": 2.198,
          "low": 2.169,
          "close": 2.192,
          "volume": 32451.52,
          "close_time": 1764975599999,
          "quote_volume": 70838.49235,
          "trades": 560,
          "taker_buy_base": 18856.74,
          "taker_buy_quote": 41168.46671
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 2.193,
          "high": 2.211,
          "low": 2.187,
          "close": 2.197,
          "volume": 36427.31,
          "close_time": 1764979199999,
          "quote_volume": 80079.20633,
          "trades": 743,
          "taker_buy_base": 22998.54,
          "taker_buy_quote": 50551.28723
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 2.198,
          "high": 2.208,
          "low": 2.185,
          "close": 2.205,
          "volume": 41630.18,
          "close_time": 1764982799999,
          "quote_volume": 91494.13447,
          "trades": 642,
          "taker_buy_base": 17541.78,
          "taker_buy_quote": 38570.69549
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 2.204,
          "high": 2.206,
          "low": 2.194,
          "close": 2.196,
          "volume": 21317.96,
          "close_time": 1764986399999,
          "quote_volume": 46881.59297,
          "trades": 309,
          "taker_buy_base": 11995.4,
          "taker_buy_quote": 26380.45394
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 2.196,
          "high": 2.197,
          "low": 2.19,
          "close": 2.197,
          "volume": 10518.23,
          "close_time": 1764989999999,
          "quote_volume": 23069.8965,
          "trades": 248,
          "taker_buy_base": 3439.61,
          "taker_buy_quote": 7548.74612
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 2.197,
          "high": 2.21,
          "low": 2.195,
          "close": 2.209,
          "volume": 48955.53,
          "close_time": 1764993599999,
          "quote_volume": 107979.9987,
          "trades": 672,
          "taker_buy_base": 23112.4,
          "taker_buy_quote": 50992.66554
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 2.21,
          "high": 2.219,
          "low": 2.194,
          "close": 2.203,
          "volume": 76334.52,
          "close_time": 1764997199999,
          "quote_volume": 168596.5047,
          "trades": 1293,
          "taker_buy_base": 31240.49,
          "taker_buy_quote": 69049.22974
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 2.204,
          "high": 2.208,
          "low": 2.196,
          "close": 2.2,
          "volume": 22324.94,
          "close_time": 1765000799999,
          "quote_volume": 49141.67862,
          "trades": 559,
          "taker_buy_base": 9176.33,
          "taker_buy_quote": 20205.55162
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 2.2,
          "high": 2.21,
          "low": 2.198,
          "close": 2.207,
          "volume": 12689.31,
          "close_time": 1765004399999,
          "quote_volume": 27972.27743,
          "trades": 358,
          "taker_buy_base": 4233.22,
          "taker_buy_quote": 9334.49067
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 2.207,
          "high": 2.211,
          "low": 2.197,
          "close": 2.204,
          "volume": 23382.02,
          "close_time": 1765007999999,
          "quote_volume": 51561.33904,
          "trades": 401,
          "taker_buy_base": 6896.79,
          "taker_buy_quote": 15203.70602
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 2.204,
          "high": 2.212,
          "low": 2.199,
          "close": 2.199,
          "volume": 32125.82,
          "close_time": 1765011599999,
          "quote_volume": 70820.10087,
          "trades": 747,
          "taker_buy_base": 14857.67,
          "taker_buy_quote": 32760.50029
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 2.199,
          "high": 2.216,
          "low": 2.198,
          "close": 2.213,
          "volume": 36694.7,
          "close_time": 1765015199999,
          "quote_volume": 81061.2607,
          "trades": 580,
          "taker_buy_base": 15978.75,
          "taker_buy_quote": 35326.70829
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 2.213,
          "high": 2.215,
          "low": 2.199,
          "close": 2.201,
          "volume": 18578.14,
          "close_time": 1765018799999,
          "quote_volume": 40983.51273,
          "trades": 368,
          "taker_buy_base": 5678.8,
          "taker_buy_quote": 12528.96576
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 2.2,
          "high": 2.211,
          "low": 2.199,
          "close": 2.208,
          "volume": 16467.98,
          "close_time": 1765022399999,
          "quote_volume": 36338.38221,
          "trades": 352,
          "taker_buy_base": 6795.2,
          "taker_buy_quote": 14995.99409
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 2.207,
          "high": 2.219,
          "low": 2.204,
          "close": 2.21,
          "volume": 38684.77,
          "close_time": 1765025999999,
          "quote_volume": 85650.70529,
          "trades": 587,
          "taker_buy_base": 20452.69,
          "taker_buy_quote": 45301.99367
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 2.21,
          "high": 2.22,
          "low": 2.207,
          "close": 2.216,
          "volume": 29505.76,
          "close_time": 1765029599999,
          "quote_volume": 65283.01292,
          "trades": 460,
          "taker_buy_base": 15861.81,
          "taker_buy_quote": 35099.01675
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 2.216,
          "high": 2.239,
          "low": 2.213,
          "close": 2.229,
          "volume": 92397.78,
          "close_time": 1765033199999,
          "quote_volume": 205921.82807,
          "trades": 1009,
          "taker_buy_base": 51988.4,
          "taker_buy_quote": 115825.00932
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 2.229,
          "high": 2.237,
          "low": 2.219,
          "close": 2.235,
          "volume": 40432.24,
          "close_time": 1765036799999,
          "quote_volume": 90103.41849,
          "trades": 549,
          "taker_buy_base": 25647.97,
          "taker_buy_quote": 57181.63086
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 2.236,
          "high": 2.246,
          "low": 2.236,
          "close": 2.24,
          "volume": 30320.52,
          "close_time": 1765040399999,
          "quote_volume": 67975.87825,
          "trades": 434,
          "taker_buy_base": 21938.83,
          "taker_buy_quote": 49181.55012
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 2.241,
          "high": 2.261,
          "low": 2.24,
          "close": 2.254,
          "volume": 57942.48,
          "close_time": 1765043999999,
          "quote_volume": 130365.11417,
          "trades": 715,
          "taker_buy_base": 39814.54,
          "taker_buy_quote": 89594.40101
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 2.254,
          "high": 2.283,
          "low": 2.25,
          "close": 2.258,
          "volume": 82931.67,
          "close_time": 1765047599999,
          "quote_volume": 187735.71907,
          "trades": 1001,
          "taker_buy_base": 49773.28,
          "taker_buy_quote": 112688.74254
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 2.257,
          "high": 2.259,
          "low": 2.235,
          "close": 2.24,
          "volume": 95574.49,
          "close_time": 1765051199999,
          "quote_volume": 214753.64711,
          "trades": 1043,
          "taker_buy_base": 41555.96,
          "taker_buy_quote": 93409.20805
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 2.241,
          "high": 2.251,
          "low": 2.238,
          "close": 2.247,
          "volume": 72302.33,
          "close_time": 1765054799999,
          "quote_volume": 162369.90075,
          "trades": 863,
          "taker_buy_base": 29887.78,
          "taker_buy_quote": 67114.4137
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 2.246,
          "high": 2.264,
          "low": 2.242,
          "close": 2.248,
          "volume": 55765.27,
          "close_time": 1765058399999,
          "quote_volume": 125538.47757,
          "trades": 1252,
          "taker_buy_base": 31065.06,
          "taker_buy_quote": 69936.03071
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 2.248,
          "high": 2.248,
          "low": 2.231,
          "close": 2.236,
          "volume": 27116.65,
          "close_time": 1765061999999,
          "quote_volume": 60693.33795,
          "trades": 330,
          "taker_buy_base": 12765.58,
          "taker_buy_quote": 28573.48479
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 2.236,
          "high": 2.243,
          "low": 2.227,
          "close": 2.239,
          "volume": 28093.45,
          "close_time": 1765065599999,
          "quote_volume": 62777.75984,
          "trades": 527,
          "taker_buy_base": 15281.39,
          "taker_buy_quote": 34136.89441
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 2.238,
          "high": 2.249,
          "low": 2.234,
          "close": 2.243,
          "volume": 18454.8,
          "close_time": 1765069199999,
          "quote_volume": 41325.11278,
          "trades": 362,
          "taker_buy_base": 9070.81,
          "taker_buy_quote": 20325.56398
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 2.242,
          "high": 2.242,
          "low": 2.23,
          "close": 2.231,
          "volume": 10871.1,
          "close_time": 1765072799999,
          "quote_volume": 24309.46809,
          "trades": 232,
          "taker_buy_base": 7080.72,
          "taker_buy_quote": 15834.41211
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 2.23,
          "high": 2.239,
          "low": 2.228,
          "close": 2.236,
          "volume": 4633.03,
          "close_time": 1765076399999,
          "quote_volume": 10340.30174,
          "trades": 173,
          "taker_buy_base": 2608.53,
          "taker_buy_quote": 5821.55902
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 2.236,
          "high": 2.238,
          "low": 2.231,
          "close": 2.235,
          "volume": 6174.58,
          "close_time": 1765079999999,
          "quote_volume": 13793.72038,
          "trades": 150,
          "taker_buy_base": 4801.3,
          "taker_buy_quote": 10725.80288
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 2.235,
          "high": 2.238,
          "low": 2.224,
          "close": 2.226,
          "volume": 23358.6,
          "close_time": 1765083599999,
          "quote_volume": 52052.02059,
          "trades": 293,
          "taker_buy_base": 13576.21,
          "taker_buy_quote": 30253.82318
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 2.227,
          "high": 2.234,
          "low": 2.219,
          "close": 2.228,
          "volume": 24250.1,
          "close_time": 1765087199999,
          "quote_volume": 53978.27427,
          "trades": 359,
          "taker_buy_base": 12449.17,
          "taker_buy_quote": 27713.74487
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 2.227,
          "high": 2.238,
          "low": 2.227,
          "close": 2.236,
          "volume": 17010.0,
          "close_time": 1765090799999,
          "quote_volume": 38006.72814,
          "trades": 232,
          "taker_buy_base": 8964.23,
          "taker_buy_quote": 20025.21221
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 2.236,
          "high": 2.237,
          "low": 2.216,
          "close": 2.221,
          "volume": 19172.14,
          "close_time": 1765094399999,
          "quote_volume": 42603.19153,
          "trades": 371,
          "taker_buy_base": 8267.63,
          "taker_buy_quote": 18368.26288
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 2.221,
          "high": 2.226,
          "low": 2.213,
          "close": 2.215,
          "volume": 15180.04,
          "close_time": 1765097999999,
          "quote_volume": 33656.66654,
          "trades": 319,
          "taker_buy_base": 7950.87,
          "taker_buy_quote": 17623.03155
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 2.216,
          "high": 2.22,
          "low": 2.2,
          "close": 2.206,
          "volume": 25686.84,
          "close_time": 1765101599999,
          "quote_volume": 56663.08663,
          "trades": 394,
          "taker_buy_base": 16033.64,
          "taker_buy_quote": 35364.47102
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 2.206,
          "high": 2.211,
          "low": 2.2,
          "close": 2.204,
          "volume": 17231.87,
          "close_time": 1765105199999,
          "quote_volume": 38017.94609,
          "trades": 334,
          "taker_buy_base": 5558.82,
          "taker_buy_quote": 12270.4796
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 2.205,
          "high": 2.21,
          "low": 2.193,
          "close": 2.194,
          "volume": 53385.3,
          "close_time": 1765108799999,
          "quote_volume": 117467.06541,
          "trades": 574,
          "taker_buy_base": 18957.37,
          "taker_buy_quote": 41714.96446
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 2.194,
          "high": 2.207,
          "low": 2.189,
          "close": 2.199,
          "volume": 37116.95,
          "close_time": 1765112399999,
          "quote_volume": 81448.55821,
          "trades": 506,
          "taker_buy_base": 10321.22,
          "taker_buy_quote": 22662.06233
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 2.199,
          "high": 2.201,
          "low": 2.175,
          "close": 2.184,
          "volume": 50245.1,
          "close_time": 1765115999999,
          "quote_volume": 109886.14615,
          "trades": 788,
          "taker_buy_base": 18497.98,
          "taker_buy_quote": 40428.56256
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 2.183,
          "high": 2.184,
          "low": 2.134,
          "close": 2.148,
          "volume": 166211.04,
          "close_time": 1765119599999,
          "quote_volume": 358347.6054,
          "trades": 2735,
          "taker_buy_base": 87797.14,
          "taker_buy_quote": 189419.54758
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 2.148,
          "high": 2.204,
          "low": 2.148,
          "close": 2.199,
          "volume": 107549.27,
          "close_time": 1765123199999,
          "quote_volume": 234235.5951,
          "trades": 1829,
          "taker_buy_base": 59620.2,
          "taker_buy_quote": 129842.73205
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 2.198,
          "high": 2.198,
          "low": 2.168,
          "close": 2.185,
          "volume": 74132.81,
          "close_time": 1765126799999,
          "quote_volume": 161740.01821,
          "trades": 994,
          "taker_buy_base": 39814.99,
          "taker_buy_quote": 86838.03495
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 2.185,
          "high": 2.222,
          "low": 2.171,
          "close": 2.209,
          "volume": 146311.42,
          "close_time": 1765130399999,
          "quote_volume": 321180.44637,
          "trades": 2056,
          "taker_buy_base": 77592.31,
          "taker_buy_quote": 170342.50279
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 2.209,
          "high": 2.226,
          "low": 2.209,
          "close": 2.218,
          "volume": 49598.59,
          "close_time": 1765133999999,
          "quote_volume": 110134.12404,
          "trades": 752,
          "taker_buy_base": 27259.37,
          "taker_buy_quote": 60538.87912
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 2.219,
          "high": 2.228,
          "low": 2.211,
          "close": 2.225,
          "volume": 43336.4,
          "close_time": 1765137599999,
          "quote_volume": 96116.0574,
          "trades": 534,
          "taker_buy_base": 25343.77,
          "taker_buy_quote": 56201.02807
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 2.226,
          "high": 2.237,
          "low": 2.221,
          "close": 2.235,
          "volume": 32299.14,
          "close_time": 1765141199999,
          "quote_volume": 72049.00529,
          "trades": 516,
          "taker_buy_base": 16150.71,
          "taker_buy_quote": 36040.53122
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 2.235,
          "high": 2.236,
          "low": 2.185,
          "close": 2.196,
          "volume": 54548.22,
          "close_time": 1765144799999,
          "quote_volume": 120672.9428,
          "trades": 984,
          "taker_buy_base": 25541.03,
          "taker_buy_quote": 56542.9009
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 2.195,
          "high": 2.195,
          "low": 2.153,
          "close": 2.173,
          "volume": 81049.11,
          "close_time": 1765148399999,
          "quote_volume": 176287.17518,
          "trades": 1342,
          "taker_buy_base": 38592.19,
          "taker_buy_quote": 83934.63323
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 2.172,
          "high": 2.181,
          "low": 2.162,
          "close": 2.18,
          "volume": 33015.78,
          "close_time": 1765151999999,
          "quote_volume": 71671.74605,
          "trades": 477,
          "taker_buy_base": 23506.16,
          "taker_buy_quote": 51037.84307
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 2.18,
          "high": 2.194,
          "low": 2.174,
          "close": 2.174,
          "volume": 36858.76,
          "close_time": 1765155599999,
          "quote_volume": 80469.1664,
          "trades": 661,
          "taker_buy_base": 22024.5,
          "taker_buy_quote": 48085.02241
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 2.175,
          "high": 2.217,
          "low": 2.175,
          "close": 2.197,
          "volume": 46320.4,
          "close_time": 1765159199999,
          "quote_volume": 101839.5531,
          "trades": 982,
          "taker_buy_base": 28789.23,
          "taker_buy_quote": 63286.6222
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 2.197,
          "high": 2.214,
          "low": 2.194,
          "close": 2.213,
          "volume": 24567.61,
          "close_time": 1765162799999,
          "quote_volume": 54095.27144,
          "trades": 476,
          "taker_buy_base": 15994.13,
          "taker_buy_quote": 35226.845
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 2.213,
          "high": 2.221,
          "low": 2.209,
          "close": 2.213,
          "volume": 22390.76,
          "close_time": 1765166399999,
          "quote_volume": 49602.38602,
          "trades": 401,
          "taker_buy_base": 12641.73,
          "taker_buy_quote": 28007.50658
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 2.214,
          "high": 2.235,
          "low": 2.214,
          "close": 2.225,
          "volume": 14303.32,
          "close_time": 1765169999999,
          "quote_volume": 31822.55236,
          "trades": 426,
          "taker_buy_base": 8088.56,
          "taker_buy_quote": 17988.53502
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 2.224,
          "high": 2.238,
          "low": 2.222,
          "close": 2.234,
          "volume": 18867.41,
          "close_time": 1765173599999,
          "quote_volume": 42057.2425,
          "trades": 303,
          "taker_buy_base": 11349.74,
          "taker_buy_quote": 25307.93611
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 2.234,
          "high": 2.251,
          "low": 2.233,
          "close": 2.245,
          "volume": 50307.8,
          "close_time": 1765177199999,
          "quote_volume": 112832.20437,
          "trades": 705,
          "taker_buy_base": 28666.42,
          "taker_buy_quote": 64278.35331
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 2.246,
          "high": 2.255,
          "low": 2.241,
          "close": 2.249,
          "volume": 54701.49,
          "close_time": 1765180799999,
          "quote_volume": 123055.23824,
          "trades": 551,
          "taker_buy_base": 38584.56,
          "taker_buy_quote": 86838.12875
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 2.25,
          "high": 2.26,
          "low": 2.244,
          "close": 2.249,
          "volume": 54147.59,
          "close_time": 1765184399999,
          "quote_volume": 121850.9878,
          "trades": 718,
          "taker_buy_base": 18470.28,
          "taker_buy_quote": 41586.4209
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 2.249,
          "high": 2.271,
          "low": 2.249,
          "close": 2.253,
          "volume": 73750.02,
          "close_time": 1765187999999,
          "quote_volume": 166709.41331,
          "trades": 936,
          "taker_buy_base": 33920.18,
          "taker_buy_quote": 76662.33268
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 2.254,
          "high": 2.255,
          "low": 2.245,
          "close": 2.247,
          "volume": 36718.72,
          "close_time": 1765191599999,
          "quote_volume": 82611.56029,
          "trades": 370,
          "taker_buy_base": 25027.29,
          "taker_buy_quote": 56309.55738
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 2.248,
          "high": 2.248,
          "low": 2.234,
          "close": 2.234,
          "volume": 29101.01,
          "close_time": 1765195199999,
          "quote_volume": 65191.33288,
          "trades": 441,
          "taker_buy_base": 13444.04,
          "taker_buy_quote": 30124.7602
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 2.236,
          "high": 2.236,
          "low": 2.221,
          "close": 2.233,
          "volume": 44299.4,
          "close_time": 1765198799999,
          "quote_volume": 98696.87484,
          "trades": 564,
          "taker_buy_base": 19774.35,
          "taker_buy_quote": 44038.65453
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 2.233,
          "high": 2.246,
          "low": 2.232,
          "close": 2.237,
          "volume": 77271.73,
          "close_time": 1765202399999,
          "quote_volume": 172929.25775,
          "trades": 1138,
          "taker_buy_base": 47192.42,
          "taker_buy_quote": 105614.13816
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 2.235,
          "high": 2.253,
          "low": 2.223,
          "close": 2.234,
          "volume": 122332.27,
          "close_time": 1765205999999,
          "quote_volume": 274023.42475,
          "trades": 2077,
          "taker_buy_base": 76355.82,
          "taker_buy_quote": 171130.09763
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 2.235,
          "high": 2.243,
          "low": 2.213,
          "close": 2.231,
          "volume": 107869.3,
          "close_time": 1765209599999,
          "quote_volume": 240099.50194,
          "trades": 1680,
          "taker_buy_base": 59694.52,
          "taker_buy_quote": 132858.97016
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 2.232,
          "high": 2.258,
          "low": 2.221,
          "close": 2.236,
          "volume": 93776.06,
          "close_time": 1765213199999,
          "quote_volume": 210355.58254,
          "trades": 1756,
          "taker_buy_base": 53920.19,
          "taker_buy_quote": 120852.31613
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 2.236,
          "high": 2.244,
          "low": 2.224,
          "close": 2.239,
          "volume": 87635.15,
          "close_time": 1765216799999,
          "quote_volume": 195750.36477,
          "trades": 1396,
          "taker_buy_base": 38494.61,
          "taker_buy_quote": 86027.64852
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 2.241,
          "high": 2.258,
          "low": 2.224,
          "close": 2.234,
          "volume": 90980.4,
          "close_time": 1765220399999,
          "quote_volume": 204074.53582,
          "trades": 1419,
          "taker_buy_base": 27890.42,
          "taker_buy_quote": 62583.04477
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 2.235,
          "high": 2.247,
          "low": 2.234,
          "close": 2.237,
          "volume": 28899.14,
          "close_time": 1765223999999,
          "quote_volume": 64739.09721,
          "trades": 710,
          "taker_buy_base": 10275.46,
          "taker_buy_quote": 23021.32327
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 2.238,
          "high": 2.258,
          "low": 2.238,
          "close": 2.255,
          "volume": 25322.05,
          "close_time": 1765227599999,
          "quote_volume": 56928.08794,
          "trades": 671,
          "taker_buy_base": 14748.67,
          "taker_buy_quote": 33175.27366
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 2.254,
          "high": 2.271,
          "low": 2.251,
          "close": 2.268,
          "volume": 63574.28,
          "close_time": 1765231199999,
          "quote_volume": 143820.47085,
          "trades": 826,
          "taker_buy_base": 35732.13,
          "taker_buy_quote": 80838.63284
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 2.269,
          "high": 2.271,
          "low": 2.249,
          "close": 2.257,
          "volume": 16257.33,
          "close_time": 1765234799999,
          "quote_volume": 36692.42415,
          "trades": 224,
          "taker_buy_base": 4473.17,
          "taker_buy_quote": 10096.79292
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 2.258,
          "high": 2.259,
          "low": 2.24,
          "close": 2.249,
          "volume": 21882.03,
          "close_time": 1765238399999,
          "quote_volume": 49189.88171,
          "trades": 408,
          "taker_buy_base": 10192.47,
          "taker_buy_quote": 22923.83789
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 2.249,
          "high": 2.262,
          "low": 2.242,
          "close": 2.244,
          "volume": 19419.13,
          "close_time": 1765241999999,
          "quote_volume": 43764.18096,
          "trades": 355,
          "taker_buy_base": 12854.24,
          "taker_buy_quote": 28979.50356
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 2.244,
          "high": 2.248,
          "low": 2.224,
          "close": 2.231,
          "volume": 31380.17,
          "close_time": 1765245599999,
          "quote_volume": 70086.98565,
          "trades": 567,
          "taker_buy_base": 13268.51,
          "taker_buy_quote": 29617.99566
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 2.23,
          "high": 2.235,
          "low": 2.223,
          "close": 2.224,
          "volume": 9834.76,
          "close_time": 1765249199999,
          "quote_volume": 21924.78912,
          "trades": 326,
          "taker_buy_base": 4551.54,
          "taker_buy_quote": 10146.16691
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 2.223,
          "high": 2.233,
          "low": 2.214,
          "close": 2.231,
          "volume": 44636.99,
          "close_time": 1765252799999,
          "quote_volume": 99108.43454,
          "trades": 571,
          "taker_buy_base": 17097.49,
          "taker_buy_quote": 37984.25072
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 2.232,
          "high": 2.234,
          "low": 2.209,
          "close": 2.211,
          "volume": 23810.9,
          "close_time": 1765256399999,
          "quote_volume": 52889.47825,
          "trades": 443,
          "taker_buy_base": 9433.08,
          "taker_buy_quote": 20950.2013
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 2.21,
          "high": 2.218,
          "low": 2.201,
          "close": 2.207,
          "volume": 25201.99,
          "close_time": 1765259999999,
          "quote_volume": 55612.91225,
          "trades": 536,
          "taker_buy_base": 10929.26,
          "taker_buy_quote": 24124.80078
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 2.207,
          "high": 2.209,
          "low": 2.195,
          "close": 2.208,
          "volume": 46860.6,
          "close_time": 1765263599999,
          "quote_volume": 103201.04166,
          "trades": 580,
          "taker_buy_base": 12435.69,
          "taker_buy_quote": 27400.89788
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 2.209,
          "high": 2.225,
          "low": 2.206,
          "close": 2.222,
          "volume": 22777.77,
          "close_time": 1765267199999,
          "quote_volume": 50497.8898,
          "trades": 352,
          "taker_buy_base": 17202.36,
          "taker_buy_quote": 38124.77141
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 2.222,
          "high": 2.225,
          "low": 2.215,
          "close": 2.221,
          "volume": 22683.91,
          "close_time": 1765270799999,
          "quote_volume": 50384.49284,
          "trades": 315,
          "taker_buy_base": 6104.82,
          "taker_buy_quote": 13558.4675
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 2.221,
          "high": 2.221,
          "low": 2.206,
          "close": 2.212,
          "volume": 26312.49,
          "close_time": 1765274399999,
          "quote_volume": 58268.43205,
          "trades": 303,
          "taker_buy_base": 6297.9,
          "taker_buy_quote": 13949.17019
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 2.211,
          "high": 2.228,
          "low": 2.211,
          "close": 2.221,
          "volume": 25206.46,
          "close_time": 1765277999999,
          "quote_volume": 55930.79825,
          "trades": 449,
          "taker_buy_base": 11264.39,
          "taker_buy_quote": 25004.60611
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 2.222,
          "high": 2.234,
          "low": 2.22,
          "close": 2.232,
          "volume": 30410.0,
          "close_time": 1765281599999,
          "quote_volume": 67662.85201,
          "trades": 428,
          "taker_buy_base": 11268.86,
          "taker_buy_quote": 25076.72896
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 2.232,
          "high": 2.252,
          "low": 2.23,
          "close": 2.251,
          "volume": 38630.04,
          "close_time": 1765285199999,
          "quote_volume": 86641.97752,
          "trades": 577,
          "taker_buy_base": 23519.34,
          "taker_buy_quote": 52754.99718
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 2.252,
          "high": 2.26,
          "low": 2.241,
          "close": 2.251,
          "volume": 59855.91,
          "close_time": 1765288799999,
          "quote_volume": 134793.85816,
          "trades": 670,
          "taker_buy_base": 27827.38,
          "taker_buy_quote": 62685.56835
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 2.252,
          "high": 2.258,
          "low": 2.236,
          "close": 2.246,
          "volume": 63855.92,
          "close_time": 1765292399999,
          "quote_volume": 143396.10917,
          "trades": 991,
          "taker_buy_base": 32890.83,
          "taker_buy_quote": 73882.4186
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 2.246,
          "high": 2.331,
          "low": 2.245,
          "close": 2.324,
          "volume": 257566.13,
          "close_time": 1765295999999,
          "quote_volume": 590141.57275,
          "trades": 4282,
          "taker_buy_base": 138482.58,
          "taker_buy_quote": 317147.4504
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 2.326,
          "high": 2.417,
          "low": 2.326,
          "close": 2.404,
          "volume": 340184.59,
          "close_time": 1765299599999,
          "quote_volume": 810626.53966,
          "trades": 6520,
          "taker_buy_base": 194926.8,
          "taker_buy_quote": 464115.97381
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 2.406,
          "high": 2.421,
          "low": 2.391,
          "close": 2.395,
          "volume": 218030.82,
          "close_time": 1765303199999,
          "quote_volume": 525154.05566,
          "trades": 4121,
          "taker_buy_base": 124049.83,
          "taker_buy_quote": 298940.14271
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 2.396,
          "high": 2.405,
          "low": 2.381,
          "close": 2.386,
          "volume": 117485.63,
          "close_time": 1765306799999,
          "quote_volume": 281188.20547,
          "trades": 2259,
          "taker_buy_base": 78086.46,
          "taker_buy_quote": 186900.36433
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 2.387,
          "high": 2.388,
          "low": 2.371,
          "close": 2.377,
          "volume": 99613.53,
          "close_time": 1765310399999,
          "quote_volume": 237010.72282,
          "trades": 1497,
          "taker_buy_base": 58400.16,
          "taker_buy_quote": 139019.19136
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 2.376,
          "high": 2.376,
          "low": 2.324,
          "close": 2.339,
          "volume": 125545.14,
          "close_time": 1765313999999,
          "quote_volume": 293912.68801,
          "trades": 1665,
          "taker_buy_base": 39183.48,
          "taker_buy_quote": 91982.0594
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 2.339,
          "high": 2.346,
          "low": 2.306,
          "close": 2.322,
          "volume": 74271.68,
          "close_time": 1765317599999,
          "quote_volume": 172864.14777,
          "trades": 1590,
          "taker_buy_base": 36966.15,
          "taker_buy_quote": 86117.33986
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 2.323,
          "high": 2.353,
          "low": 2.321,
          "close": 2.328,
          "volume": 122037.75,
          "close_time": 1765321199999,
          "quote_volume": 284911.06285,
          "trades": 1581,
          "taker_buy_base": 57278.66,
          "taker_buy_quote": 133748.10199
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 2.328,
          "high": 2.333,
          "low": 2.32,
          "close": 2.325,
          "volume": 34002.13,
          "close_time": 1765324799999,
          "quote_volume": 79174.86805,
          "trades": 451,
          "taker_buy_base": 14909.15,
          "taker_buy_quote": 34723.28849
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 2.327,
          "high": 2.336,
          "low": 2.309,
          "close": 2.31,
          "volume": 35255.23,
          "close_time": 1765328399999,
          "quote_volume": 81910.67277,
          "trades": 668,
          "taker_buy_base": 15972.89,
          "taker_buy_quote": 37115.45503
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 2.31,
          "high": 2.312,
          "low": 2.288,
          "close": 2.298,
          "volume": 66902.86,
          "close_time": 1765331999999,
          "quote_volume": 153793.41694,
          "trades": 782,
          "taker_buy_base": 30888.05,
          "taker_buy_quote": 71042.76159
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 2.297,
          "high": 2.303,
          "low": 2.289,
          "close": 2.298,
          "volume": 26991.47,
          "close_time": 1765335599999,
          "quote_volume": 62031.8396,
          "trades": 533,
          "taker_buy_base": 10785.85,
          "taker_buy_quote": 24776.46628
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 2.299,
          "high": 2.302,
          "low": 2.29,
          "close": 2.297,
          "volume": 22469.22,
          "close_time": 1765339199999,
          "quote_volume": 51626.51702,
          "trades": 410,
          "taker_buy_base": 9152.73,
          "taker_buy_quote": 21037.52264
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 2.297,
          "high": 2.304,
          "low": 2.292,
          "close": 2.293,
          "volume": 29064.56,
          "close_time": 1765342799999,
          "quote_volume": 66741.91604,
          "trades": 389,
          "taker_buy_base": 11042.96,
          "taker_buy_quote": 25365.00356
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 2.293,
          "high": 2.299,
          "low": 2.286,
          "close": 2.291,
          "volume": 23396.53,
          "close_time": 1765346399999,
          "quote_volume": 53651.87142,
          "trades": 363,
          "taker_buy_base": 15483.67,
          "taker_buy_quote": 35505.89237
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 2.291,
          "high": 2.292,
          "low": 2.283,
          "close": 2.289,
          "volume": 15416.69,
          "close_time": 1765349999999,
          "quote_volume": 35283.53878,
          "trades": 414,
          "taker_buy_base": 7424.46,
          "taker_buy_quote": 16992.4979
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 2.289,
          "high": 2.289,
          "low": 2.272,
          "close": 2.289,
          "volume": 32492.46,
          "close_time": 1765353599999,
          "quote_volume": 74107.47669,
          "trades": 560,
          "taker_buy_base": 16571.81,
          "taker_buy_quote": 37798.35144
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 2.289,
          "high": 2.298,
          "low": 2.282,
          "close": 2.283,
          "volume": 45664.39,
          "close_time": 1765357199999,
          "quote_volume": 104523.38296,
          "trades": 803,
          "taker_buy_base": 30780.46,
          "taker_buy_quote": 70465.87874
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 2.284,
          "high": 2.289,
          "low": 2.265,
          "close": 2.286,
          "volume": 119246.67,
          "close_time": 1765360799999,
          "quote_volume": 271528.34998,
          "trades": 1195,
          "taker_buy_base": 70855.21,
          "taker_buy_quote": 161258.41617
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 2.285,
          "high": 2.293,
          "low": 2.253,
          "close": 2.253,
          "volume": 185793.58,
          "close_time": 1765364399999,
          "quote_volume": 421706.44162,
          "trades": 1819,
          "taker_buy_base": 68968.81,
          "taker_buy_quote": 156677.84013
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 2.253,
          "high": 2.261,
          "low": 2.248,
          "close": 2.26,
          "volume": 105728.26,
          "close_time": 1765367999999,
          "quote_volume": 238319.5214,
          "trades": 1266,
          "taker_buy_base": 56233.42,
          "taker_buy_quote": 126763.27308
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 2.259,
          "high": 2.26,
          "low": 2.246,
          "close": 2.255,
          "volume": 96748.98,
          "close_time": 1765371599999,
          "quote_volume": 217868.0515,
          "trades": 977,
          "taker_buy_base": 42852.21,
          "taker_buy_quote": 96475.4843
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 2.254,
          "high": 2.265,
          "low": 2.253,
          "close": 2.264,
          "volume": 76139.54,
          "close_time": 1765375199999,
          "quote_volume": 172189.61266,
          "trades": 875,
          "taker_buy_base": 35849.63,
          "taker_buy_quote": 81061.26918
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 2.263,
          "high": 2.265,
          "low": 2.252,
          "close": 2.259,
          "volume": 221707.89,
          "close_time": 1765378799999,
          "quote_volume": 500839.06388,
          "trades": 2625,
          "taker_buy_base": 129408.76,
          "taker_buy_quote": 292385.96757
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 2.258,
          "high": 2.275,
          "low": 2.255,
          "close": 2.266,
          "volume": 179216.79,
          "close_time": 1765382399999,
          "quote_volume": 406252.89361,
          "trades": 2486,
          "taker_buy_base": 110059.52,
          "taker_buy_quote": 249515.6622
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 2.265,
          "high": 2.284,
          "low": 2.26,
          "close": 2.273,
          "volume": 249647.45,
          "close_time": 1765385999999,
          "quote_volume": 568240.66002,
          "trades": 1996,
          "taker_buy_base": 125342.63,
          "taker_buy_quote": 285184.35032
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 2.272,
          "high": 2.293,
          "low": 2.267,
          "close": 2.282,
          "volume": 120873.72,
          "close_time": 1765389599999,
          "quote_volume": 275723.62988,
          "trades": 1862,
          "taker_buy_base": 76386.8,
          "taker_buy_quote": 174271.00155
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 2.282,
          "high": 2.318,
          "low": 2.276,
          "close": 2.29,
          "volume": 161153.8,
          "close_time": 1765393199999,
          "quote_volume": 369662.17459,
          "trades": 1817,
          "taker_buy_base": 65910.28,
          "taker_buy_quote": 151269.88513
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 2.29,
          "high": 2.331,
          "low": 2.274,
          "close": 2.322,
          "volume": 326759.13,
          "close_time": 1765396799999,
          "quote_volume": 753787.24172,
          "trades": 4882,
          "taker_buy_base": 170610.05,
          "taker_buy_quote": 393691.13416
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 2.322,
          "high": 2.373,
          "low": 2.305,
          "close": 2.313,
          "volume": 381428.46,
          "close_time": 1765400399999,
          "quote_volume": 892529.44804,
          "trades": 4216,
          "taker_buy_base": 194541.78,
          "taker_buy_quote": 455282.83865
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 2.313,
          "high": 2.325,
          "low": 2.272,
          "close": 2.277,
          "volume": 195454.43,
          "close_time": 1765403999999,
          "quote_volume": 448863.08121,
          "trades": 2107,
          "taker_buy_base": 80767.43,
          "taker_buy_quote": 185689.07566
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 2.276,
          "high": 2.294,
          "low": 2.251,
          "close": 2.291,
          "volume": 111224.27,
          "close_time": 1765407599999,
          "quote_volume": 253027.03296,
          "trades": 1432,
          "taker_buy_base": 54455.42,
          "taker_buy_quote": 123962.73774
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 2.29,
          "high": 2.294,
          "low": 2.267,
          "close": 2.267,
          "volume": 37723.25,
          "close_time": 1765411199999,
          "quote_volume": 85938.1171,
          "trades": 611,
          "taker_buy_base": 11070.42,
          "taker_buy_quote": 25238.57074
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 2.268,
          "high": 2.272,
          "low": 2.226,
          "close": 2.234,
          "volume": 103314.72,
          "close_time": 1765414799999,
          "quote_volume": 232264.73269,
          "trades": 1519,
          "taker_buy_base": 29762.98,
          "taker_buy_quote": 66902.49217
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 2.234,
          "high": 2.235,
          "low": 2.205,
          "close": 2.207,
          "volume": 105359.28,
          "close_time": 1765418399999,
          "quote_volume": 233621.02408,
          "trades": 1637,
          "taker_buy_base": 49346.61,
          "taker_buy_quote": 109408.84468
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 2.207,
          "high": 2.207,
          "low": 2.188,
          "close": 2.193,
          "volume": 152694.68,
          "close_time": 1765421999999,
          "quote_volume": 335282.6096,
          "trades": 1800,
          "taker_buy_base": 76733.63,
          "taker_buy_quote": 168424.12828
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 2.192,
          "high": 2.193,
          "low": 2.166,
          "close": 2.17,
          "volume": 144441.04,
          "close_time": 1765425599999,
          "quote_volume": 314132.36588,
          "trades": 1783,
          "taker_buy_base": 71734.52,
          "taker_buy_quote": 155969.40401
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 2.17,
          "high": 2.194,
          "low": 2.16,
          "close": 2.191,
          "volume": 161407.62,
          "close_time": 1765429199999,
          "quote_volume": 350894.2827,
          "trades": 1439,
          "taker_buy_base": 70961.98,
          "taker_buy_quote": 154359.56924
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 2.191,
          "high": 2.203,
          "low": 2.181,
          "close": 2.193,
          "volume": 87898.46,
          "close_time": 1765432799999,
          "quote_volume": 192709.4399,
          "trades": 952,
          "taker_buy_base": 39001.18,
          "taker_buy_quote": 85490.40156
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 2.193,
          "high": 2.197,
          "low": 2.18,
          "close": 2.19,
          "volume": 36166.96,
          "close_time": 1765436399999,
          "quote_volume": 79142.72945,
          "trades": 553,
          "taker_buy_base": 16154.06,
          "taker_buy_quote": 35349.69872
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 2.191,
          "high": 2.199,
          "low": 2.188,
          "close": 2.191,
          "volume": 46443.71,
          "close_time": 1765439999999,
          "quote_volume": 101893.65006,
          "trades": 520,
          "taker_buy_base": 18223.09,
          "taker_buy_quote": 39989.50197
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 2.191,
          "high": 2.192,
          "low": 2.179,
          "close": 2.189,
          "volume": 52411.71,
          "close_time": 1765443599999,
          "quote_volume": 114609.23081,
          "trades": 598,
          "taker_buy_base": 26908.04,
          "taker_buy_quote": 58852.05121
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 2.187,
          "high": 2.196,
          "low": 2.176,
          "close": 2.179,
          "volume": 60388.59,
          "close_time": 1765447199999,
          "quote_volume": 131960.48171,
          "trades": 747,
          "taker_buy_base": 18636.32,
          "taker_buy_quote": 40769.2198
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 2.18,
          "high": 2.185,
          "low": 2.17,
          "close": 2.182,
          "volume": 107239.14,
          "close_time": 1765450799999,
          "quote_volume": 233333.30114,
          "trades": 787,
          "taker_buy_base": 40456.56,
          "taker_buy_quote": 88019.29186
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 2.181,
          "high": 2.188,
          "low": 2.179,
          "close": 2.18,
          "volume": 21751.7,
          "close_time": 1765454399999,
          "quote_volume": 47489.85665,
          "trades": 365,
          "taker_buy_base": 8160.87,
          "taker_buy_quote": 17816.53736
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 2.18,
          "high": 2.191,
          "low": 2.175,
          "close": 2.186,
          "volume": 58502.16,
          "close_time": 1765457999999,
          "quote_volume": 127750.51489,
          "trades": 584,
          "taker_buy_base": 29307.03,
          "taker_buy_quote": 63991.43564
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 2.186,
          "high": 2.192,
          "low": 2.179,
          "close": 2.185,
          "volume": 43225.86,
          "close_time": 1765461599999,
          "quote_volume": 94510.93362,
          "trades": 517,
          "taker_buy_base": 16233.95,
          "taker_buy_quote": 35500.90898
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 2.185,
          "high": 2.196,
          "low": 2.166,
          "close": 2.178,
          "volume": 139375.5,
          "close_time": 1765465199999,
          "quote_volume": 303986.13771,
          "trades": 1585,
          "taker_buy_base": 85112.15,
          "taker_buy_quote": 185613.67526
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 2.177,
          "high": 2.196,
          "low": 2.17,
          "close": 2.177,
          "volume": 74096.05,
          "close_time": 1765468799999,
          "quote_volume": 161485.206,
          "trades": 1277,
          "taker_buy_base": 31356.47,
          "taker_buy_quote": 68314.9921
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 2.176,
          "high": 2.19,
          "low": 2.164,
          "close": 2.177,
          "volume": 83034.85,
          "close_time": 1765472399999,
          "quote_volume": 180602.98964,
          "trades": 1079,
          "taker_buy_base": 44822.39,
          "taker_buy_quote": 97524.2179
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 2.177,
          "high": 2.194,
          "low": 2.174,
          "close": 2.18,
          "volume": 66691.68,
          "close_time": 1765475999999,
          "quote_volume": 145697.94687,
          "trades": 942,
          "taker_buy_base": 34431.42,
          "taker_buy_quote": 75213.76064
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 2.179,
          "high": 2.198,
          "low": 2.173,
          "close": 2.183,
          "volume": 130605.59,
          "close_time": 1765479599999,
          "quote_volume": 284980.55677,
          "trades": 1535,
          "taker_buy_base": 61799.59,
          "taker_buy_quote": 134838.57023
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 2.183,
          "high": 2.197,
          "low": 2.175,
          "close": 2.178,
          "volume": 57299.93,
          "close_time": 1765483199999,
          "quote_volume": 125285.19675,
          "trades": 791,
          "taker_buy_base": 29472.82,
          "taker_buy_quote": 64447.70571
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 2.178,
          "high": 2.195,
          "low": 2.176,
          "close": 2.195,
          "volume": 68596.47,
          "close_time": 1765486799999,
          "quote_volume": 149880.39244,
          "trades": 798,
          "taker_buy_base": 33058.88,
          "taker_buy_quote": 72241.32849
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 2.195,
          "high": 2.228,
          "low": 2.192,
          "close": 2.216,
          "volume": 113398.18,
          "close_time": 1765490399999,
          "quote_volume": 250760.07881,
          "trades": 1539,
          "taker_buy_base": 57646.04,
          "taker_buy_quote": 127461.56287
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 2.216,
          "high": 2.233,
          "low": 2.195,
          "close": 2.205,
          "volume": 127347.74,
          "close_time": 1765493999999,
          "quote_volume": 282029.83449,
          "trades": 1084,
          "taker_buy_base": 78428.13,
          "taker_buy_quote": 173930.90032
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 2.205,
          "high": 2.208,
          "low": 2.182,
          "close": 2.185,
          "volume": 67977.62,
          "close_time": 1765497599999,
          "quote_volume": 149039.89849,
          "trades": 926,
          "taker_buy_base": 27036.45,
          "taker_buy_quote": 59266.30908
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 2.185,
          "high": 2.204,
          "low": 2.16,
          "close": 2.162,
          "volume": 103481.69,
          "close_time": 1765501199999,
          "quote_volume": 225568.11386,
          "trades": 1013,
          "taker_buy_base": 26084.4,
          "taker_buy_quote": 56908.97349
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 2.163,
          "high": 2.186,
          "low": 2.161,
          "close": 2.177,
          "volume": 41949.55,
          "close_time": 1765504799999,
          "quote_volume": 91221.42848,
          "trades": 621,
          "taker_buy_base": 19720.44,
          "taker_buy_quote": 42856.34738
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 2.178,
          "high": 2.192,
          "low": 2.173,
          "close": 2.191,
          "volume": 50502.14,
          "close_time": 1765508399999,
          "quote_volume": 110425.9051,
          "trades": 641,
          "taker_buy_base": 28191.77,
          "taker_buy_quote": 61626.80159
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 2.191,
          "high": 2.194,
          "low": 2.178,
          "close": 2.18,
          "volume": 27064.98,
          "close_time": 1765511999999,
          "quote_volume": 59130.85824,
          "trades": 431,
          "taker_buy_base": 11658.34,
          "taker_buy_quote": 25474.75901
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 2.18,
          "high": 2.181,
          "low": 2.173,
          "close": 2.173,
          "volume": 25505.02,
          "close_time": 1765515599999,
          "quote_volume": 55523.26703,
          "trades": 402,
          "taker_buy_base": 10686.6,
          "taker_buy_quote": 23271.78465
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 2.175,
          "high": 2.192,
          "low": 2.171,
          "close": 2.192,
          "volume": 26885.03,
          "close_time": 1765519199999,
          "quote_volume": 58629.76242,
          "trades": 451,
          "taker_buy_base": 13721.7,
          "taker_buy_quote": 29942.56409
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 2.192,
          "high": 2.206,
          "low": 2.184,
          "close": 2.184,
          "volume": 60430.84,
          "close_time": 1765522799999,
          "quote_volume": 132794.79462,
          "trades": 589,
          "taker_buy_base": 27452.73,
          "taker_buy_quote": 60370.52047
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 2.186,
          "high": 2.187,
          "low": 2.178,
          "close": 2.18,
          "volume": 45236.28,
          "close_time": 1765526399999,
          "quote_volume": 98751.72157,
          "trades": 480,
          "taker_buy_base": 22514.83,
          "taker_buy_quote": 49159.79089
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 2.179,
          "high": 2.187,
          "low": 2.173,
          "close": 2.18,
          "volume": 43619.2,
          "close_time": 1765529999999,
          "quote_volume": 95096.35666,
          "trades": 531,
          "taker_buy_base": 18436.57,
          "taker_buy_quote": 40202.31113
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 2.181,
          "high": 2.194,
          "low": 2.177,
          "close": 2.194,
          "volume": 22529.47,
          "close_time": 1765533599999,
          "quote_volume": 49209.31683,
          "trades": 349,
          "taker_buy_base": 9744.5,
          "taker_buy_quote": 21290.9507
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 2.193,
          "high": 2.2,
          "low": 2.184,
          "close": 2.184,
          "volume": 35783.89,
          "close_time": 1765537199999,
          "quote_volume": 78456.86738,
          "trades": 572,
          "taker_buy_base": 16957.19,
          "taker_buy_quote": 37171.51093
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 2.184,
          "high": 2.185,
          "low": 2.177,
          "close": 2.184,
          "volume": 35023.1,
          "close_time": 1765540799999,
          "quote_volume": 76415.82228,
          "trades": 471,
          "taker_buy_base": 14677.75,
          "taker_buy_quote": 32028.93228
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 2.184,
          "high": 2.189,
          "low": 2.176,
          "close": 2.187,
          "volume": 41407.2,
          "close_time": 1765544399999,
          "quote_volume": 90381.36758,
          "trades": 510,
          "taker_buy_base": 22251.09,
          "taker_buy_quote": 48565.39005
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 2.187,
          "high": 2.19,
          "low": 2.179,
          "close": 2.181,
          "volume": 54093.85,
          "close_time": 1765547999999,
          "quote_volume": 118131.95019,
          "trades": 511,
          "taker_buy_base": 23971.17,
          "taker_buy_quote": 52354.04812
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 2.18,
          "high": 2.19,
          "low": 2.172,
          "close": 2.183,
          "volume": 93377.7,
          "close_time": 1765551599999,
          "quote_volume": 203583.52259,
          "trades": 1002,
          "taker_buy_base": 36715.24,
          "taker_buy_quote": 80044.41717
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 2.182,
          "high": 2.182,
          "low": 2.091,
          "close": 2.103,
          "volume": 485431.49,
          "close_time": 1765555199999,
          "quote_volume": 1036862.24739,
          "trades": 6189,
          "taker_buy_base": 158091.41,
          "taker_buy_quote": 337766.13048
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 2.103,
          "high": 2.114,
          "low": 2.071,
          "close": 2.08,
          "volume": 437793.41,
          "close_time": 1765558799999,
          "quote_volume": 915362.44302,
          "trades": 6035,
          "taker_buy_base": 125180.41,
          "taker_buy_quote": 261778.44566
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 2.081,
          "high": 2.114,
          "low": 2.08,
          "close": 2.098,
          "volume": 170957.62,
          "close_time": 1765562399999,
          "quote_volume": 359058.0476,
          "trades": 2147,
          "taker_buy_base": 45416.74,
          "taker_buy_quote": 95396.95357
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 2.099,
          "high": 2.133,
          "low": 2.097,
          "close": 2.115,
          "volume": 83283.86,
          "close_time": 1765565999999,
          "quote_volume": 176280.87312,
          "trades": 1152,
          "taker_buy_base": 41373.43,
          "taker_buy_quote": 87524.30001
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 2.117,
          "high": 2.118,
          "low": 2.104,
          "close": 2.115,
          "volume": 39982.04,
          "close_time": 1765569599999,
          "quote_volume": 84371.1328,
          "trades": 743,
          "taker_buy_base": 17988.66,
          "taker_buy_quote": 37951.69814
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 2.115,
          "high": 2.124,
          "low": 2.112,
          "close": 2.122,
          "volume": 50096.36,
          "close_time": 1765573199999,
          "quote_volume": 106168.79442,
          "trades": 686,
          "taker_buy_base": 23320.76,
          "taker_buy_quote": 49427.24682
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 2.123,
          "high": 2.143,
          "low": 2.122,
          "close": 2.137,
          "volume": 44981.41,
          "close_time": 1765576799999,
          "quote_volume": 95991.60385,
          "trades": 541,
          "taker_buy_base": 20983.55,
          "taker_buy_quote": 44747.544
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 2.137,
          "high": 2.149,
          "low": 2.133,
          "close": 2.147,
          "volume": 26885.2,
          "close_time": 1765580399999,
          "quote_volume": 57612.9821,
          "trades": 385,
          "taker_buy_base": 12241.07,
          "taker_buy_quote": 26228.82279
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 2.147,
          "high": 2.15,
          "low": 2.137,
          "close": 2.14,
          "volume": 65585.92,
          "close_time": 1765583999999,
          "quote_volume": 140565.25928,
          "trades": 732,
          "taker_buy_base": 21674.89,
          "taker_buy_quote": 46460.1191
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 2.141,
          "high": 2.152,
          "low": 2.139,
          "close": 2.15,
          "volume": 41028.42,
          "close_time": 1765587599999,
          "quote_volume": 88078.82117,
          "trades": 420,
          "taker_buy_base": 22740.72,
          "taker_buy_quote": 48827.66019
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 2.15,
          "high": 2.156,
          "low": 2.148,
          "close": 2.152,
          "volume": 39707.01,
          "close_time": 1765591199999,
          "quote_volume": 85471.37429,
          "trades": 389,
          "taker_buy_base": 15483.19,
          "taker_buy_quote": 33330.12381
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 2.152,
          "high": 2.159,
          "low": 2.152,
          "close": 2.156,
          "volume": 17536.58,
          "close_time": 1765594799999,
          "quote_volume": 37810.98986,
          "trades": 279,
          "taker_buy_base": 7538.75,
          "taker_buy_quote": 16250.77683
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 2.155,
          "high": 2.171,
          "low": 2.154,
          "close": 2.167,
          "volume": 38613.49,
          "close_time": 1765598399999,
          "quote_volume": 83518.31309,
          "trades": 450,
          "taker_buy_base": 22406.41,
          "taker_buy_quote": 48450.96844
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 2.168,
          "high": 2.168,
          "low": 2.161,
          "close": 2.165,
          "volume": 11598.65,
          "close_time": 1765601999999,
          "quote_volume": 25094.09302,
          "trades": 175,
          "taker_buy_base": 3249.96,
          "taker_buy_quote": 7027.63176
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 2.165,
          "high": 2.171,
          "low": 2.155,
          "close": 2.159,
          "volume": 19528.48,
          "close_time": 1765605599999,
          "quote_volume": 42209.3145,
          "trades": 297,
          "taker_buy_base": 7908.91,
          "taker_buy_quote": 17093.85686
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 2.158,
          "high": 2.162,
          "low": 2.155,
          "close": 2.162,
          "volume": 23886.83,
          "close_time": 1765609199999,
          "quote_volume": 51558.83568,
          "trades": 251,
          "taker_buy_base": 12203.42,
          "taker_buy_quote": 26339.05333
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 2.162,
          "high": 2.168,
          "low": 2.162,
          "close": 2.164,
          "volume": 15505.14,
          "close_time": 1765612799999,
          "quote_volume": 33570.89707,
          "trades": 222,
          "taker_buy_base": 6126.27,
          "taker_buy_quote": 13262.54301
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 2.164,
          "high": 2.179,
          "low": 2.164,
          "close": 2.174,
          "volume": 25597.2,
          "close_time": 1765616399999,
          "quote_volume": 55617.43285,
          "trades": 380,
          "taker_buy_base": 11043.77,
          "taker_buy_quote": 23993.98288
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 2.176,
          "high": 2.186,
          "low": 2.175,
          "close": 2.181,
          "volume": 31046.18,
          "close_time": 1765619999999,
          "quote_volume": 67724.57065,
          "trades": 512,
          "taker_buy_base": 15386.68,
          "taker_buy_quote": 33574.6795
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 2.18,
          "high": 2.188,
          "low": 2.17,
          "close": 2.181,
          "volume": 52285.4,
          "close_time": 1765623599999,
          "quote_volume": 114073.83718,
          "trades": 799,
          "taker_buy_base": 27003.38,
          "taker_buy_quote": 58909.95442
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 2.182,
          "high": 2.183,
          "low": 2.174,
          "close": 2.178,
          "volume": 31950.01,
          "close_time": 1765627199999,
          "quote_volume": 69605.21437,
          "trades": 509,
          "taker_buy_base": 14229.61,
          "taker_buy_quote": 30994.53838
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 2.177,
          "high": 2.187,
          "low": 2.175,
          "close": 2.181,
          "volume": 49689.14,
          "close_time": 1765630799999,
          "quote_volume": 108369.67977,
          "trades": 909,
          "taker_buy_base": 18126.36,
          "taker_buy_quote": 39519.54619
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 2.182,
          "high": 2.183,
          "low": 2.173,
          "close": 2.178,
          "volume": 28739.72,
          "close_time": 1765634399999,
          "quote_volume": 62599.05659,
          "trades": 515,
          "taker_buy_base": 14159.48,
          "taker_buy_quote": 30850.19826
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 2.178,
          "high": 2.187,
          "low": 2.176,
          "close": 2.182,
          "volume": 57120.71,
          "close_time": 1765637999999,
          "quote_volume": 124571.14189,
          "trades": 749,
          "taker_buy_base": 32184.11,
          "taker_buy_quote": 70158.32859
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 2.182,
          "high": 2.191,
          "low": 2.179,
          "close": 2.182,
          "volume": 42984.3,
          "close_time": 1765641599999,
          "quote_volume": 93966.93123,
          "trades": 726,
          "taker_buy_base": 25892.05,
          "taker_buy_quote": 56615.1924
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 2.182,
          "high": 2.19,
          "low": 2.18,
          "close": 2.18,
          "volume": 18802.9,
          "close_time": 1765645199999,
          "quote_volume": 41072.92448,
          "trades": 466,
          "taker_buy_base": 13254.49,
          "taker_buy_quote": 28950.65135
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 2.179,
          "high": 2.187,
          "low": 2.173,
          "close": 2.185,
          "volume": 28780.73,
          "close_time": 1765648799999,
          "quote_volume": 62762.25731,
          "trades": 768,
          "taker_buy_base": 21018.65,
          "taker_buy_quote": 45849.74367
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 2.185,
          "high": 2.195,
          "low": 2.18,
          "close": 2.181,
          "volume": 75846.85,
          "close_time": 1765652399999,
          "quote_volume": 166013.51131,
          "trades": 1025,
          "taker_buy_base": 54209.89,
          "taker_buy_quote": 118663.48172
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 2.182,
          "high": 2.191,
          "low": 2.181,
          "close": 2.187,
          "volume": 36653.19,
          "close_time": 1765655999999,
          "quote_volume": 80105.3733,
          "trades": 623,
          "taker_buy_base": 30225.06,
          "taker_buy_quote": 66050.54598
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 2.186,
          "high": 2.19,
          "low": 2.179,
          "close": 2.18,
          "volume": 10925.21,
          "close_time": 1765659599999,
          "quote_volume": 23876.93899,
          "trades": 249,
          "taker_buy_base": 4894.57,
          "taker_buy_quote": 10704.87334
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 2.18,
          "high": 2.182,
          "low": 2.165,
          "close": 2.181,
          "volume": 30436.26,
          "close_time": 1765663199999,
          "quote_volume": 66121.26753,
          "trades": 488,
          "taker_buy_base": 12025.18,
          "taker_buy_quote": 26112.29928
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 2.18,
          "high": 2.182,
          "low": 2.169,
          "close": 2.178,
          "volume": 22141.33,
          "close_time": 1765666799999,
          "quote_volume": 48179.92109,
          "trades": 270,
          "taker_buy_base": 9063.53,
          "taker_buy_quote": 19714.09528
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 2.176,
          "high": 2.184,
          "low": 2.174,
          "close": 2.183,
          "volume": 24984.11,
          "close_time": 1765670399999,
          "quote_volume": 54435.5277,
          "trades": 356,
          "taker_buy_base": 14488.36,
          "taker_buy_quote": 31578.45838
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 2.184,
          "high": 2.188,
          "low": 2.177,
          "close": 2.185,
          "volume": 42433.56,
          "close_time": 1765673999999,
          "quote_volume": 92631.82251,
          "trades": 884,
          "taker_buy_base": 28115.34,
          "taker_buy_quote": 61376.31271
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 2.185,
          "high": 2.187,
          "low": 2.177,
          "close": 2.181,
          "volume": 42041.97,
          "close_time": 1765677599999,
          "quote_volume": 91810.53175,
          "trades": 829,
          "taker_buy_base": 29276.3,
          "taker_buy_quote": 63947.71409
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 2.181,
          "high": 2.191,
          "low": 2.18,
          "close": 2.19,
          "volume": 35425.5,
          "close_time": 1765681199999,
          "quote_volume": 77496.85566,
          "trades": 522,
          "taker_buy_base": 21906.81,
          "taker_buy_quote": 47923.12257
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 2.189,
          "high": 2.191,
          "low": 2.183,
          "close": 2.184,
          "volume": 25722.71,
          "close_time": 1765684799999,
          "quote_volume": 56277.25373,
          "trades": 290,
          "taker_buy_base": 13499.32,
          "taker_buy_quote": 29535.36342
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 2.183,
          "high": 2.183,
          "low": 2.17,
          "close": 2.172,
          "volume": 26730.76,
          "close_time": 1765688399999,
          "quote_volume": 58150.09826,
          "trades": 340,
          "taker_buy_base": 12586.61,
          "taker_buy_quote": 27384.18024
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 2.171,
          "high": 2.171,
          "low": 2.159,
          "close": 2.164,
          "volume": 30164.1,
          "close_time": 1765691999999,
          "quote_volume": 65282.92543,
          "trades": 402,
          "taker_buy_base": 9926.97,
          "taker_buy_quote": 21479.55187
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 2.163,
          "high": 2.163,
          "low": 2.157,
          "close": 2.161,
          "volume": 41751.09,
          "close_time": 1765695599999,
          "quote_volume": 90180.46734,
          "trades": 370,
          "taker_buy_base": 18631.61,
          "taker_buy_quote": 40240.89457
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 2.161,
          "high": 2.171,
          "low": 2.16,
          "close": 2.163,
          "volume": 44570.47,
          "close_time": 1765699199999,
          "quote_volume": 96444.69512,
          "trades": 398,
          "taker_buy_base": 14759.49,
          "taker_buy_quote": 31949.17164
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 2.163,
          "high": 2.175,
          "low": 2.163,
          "close": 2.165,
          "volume": 39133.72,
          "close_time": 1765702799999,
          "quote_volume": 84807.87228,
          "trades": 401,
          "taker_buy_base": 11238.7,
          "taker_buy_quote": 24374.86493
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 2.165,
          "high": 2.169,
          "low": 2.163,
          "close": 2.164,
          "volume": 15618.78,
          "close_time": 1765706399999,
          "quote_volume": 33818.0329,
          "trades": 209,
          "taker_buy_base": 6793.94,
          "taker_buy_quote": 14708.15459
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 2.165,
          "high": 2.169,
          "low": 2.153,
          "close": 2.157,
          "volume": 40109.51,
          "close_time": 1765709999999,
          "quote_volume": 86608.55354,
          "trades": 495,
          "taker_buy_base": 14277.27,
          "taker_buy_quote": 30822.29125
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 2.156,
          "high": 2.156,
          "low": 2.127,
          "close": 2.147,
          "volume": 203051.43,
          "close_time": 1765713599999,
          "quote_volume": 435656.70521,
          "trades": 1657,
          "taker_buy_base": 50327.57,
          "taker_buy_quote": 107980.08077
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 2.146,
          "high": 2.155,
          "low": 2.137,
          "close": 2.145,
          "volume": 59798.62,
          "close_time": 1765717199999,
          "quote_volume": 128429.53199,
          "trades": 619,
          "taker_buy_base": 18832.82,
          "taker_buy_quote": 40448.46331
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 2.144,
          "high": 2.145,
          "low": 2.134,
          "close": 2.141,
          "volume": 24213.12,
          "close_time": 1765720799999,
          "quote_volume": 51768.58703,
          "trades": 405,
          "taker_buy_base": 9351.08,
          "taker_buy_quote": 19996.37938
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 2.142,
          "high": 2.146,
          "low": 2.118,
          "close": 2.123,
          "volume": 84769.57,
          "close_time": 1765724399999,
          "quote_volume": 180287.15906,
          "trades": 831,
          "taker_buy_base": 42490.48,
          "taker_buy_quote": 90241.99061
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 2.124,
          "high": 2.126,
          "low": 2.116,
          "close": 2.123,
          "volume": 38657.86,
          "close_time": 1765727999999,
          "quote_volume": 82014.5855,
          "trades": 486,
          "taker_buy_base": 19222.17,
          "taker_buy_quote": 40785.29767
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 2.123,
          "high": 2.142,
          "low": 2.121,
          "close": 2.129,
          "volume": 86337.15,
          "close_time": 1765731599999,
          "quote_volume": 183899.252,
          "trades": 927,
          "taker_buy_base": 38161.9,
          "taker_buy_quote": 81308.07277
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 2.13,
          "high": 2.132,
          "low": 2.106,
          "close": 2.109,
          "volume": 78669.8,
          "close_time": 1765735199999,
          "quote_volume": 166509.76923,
          "trades": 834,
          "taker_buy_base": 33621.93,
          "taker_buy_quote": 71205.93414
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 2.109,
          "high": 2.124,
          "low": 2.108,
          "close": 2.124,
          "volume": 20925.11,
          "close_time": 1765738799999,
          "quote_volume": 44304.66758,
          "trades": 373,
          "taker_buy_base": 11791.72,
          "taker_buy_quote": 24968.64571
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 2.123,
          "high": 2.124,
          "low": 2.106,
          "close": 2.112,
          "volume": 20596.12,
          "close_time": 1765742399999,
          "quote_volume": 43532.78543,
          "trades": 312,
          "taker_buy_base": 9077.0,
          "taker_buy_quote": 19172.74792
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 2.112,
          "high": 2.123,
          "low": 2.102,
          "close": 2.109,
          "volume": 88831.46,
          "close_time": 1765745999999,
          "quote_volume": 187826.01817,
          "trades": 908,
          "taker_buy_base": 43157.08,
          "taker_buy_quote": 91281.76616
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 2.109,
          "high": 2.115,
          "low": 2.096,
          "close": 2.099,
          "volume": 33087.71,
          "close_time": 1765749599999,
          "quote_volume": 69617.34945,
          "trades": 489,
          "taker_buy_base": 11847.09,
          "taker_buy_quote": 24957.00178
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 2.1,
          "high": 2.114,
          "low": 2.094,
          "close": 2.106,
          "volume": 74931.8,
          "close_time": 1765753199999,
          "quote_volume": 157662.16451,
          "trades": 606,
          "taker_buy_base": 35191.76,
          "taker_buy_quote": 74056.43062
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 2.107,
          "high": 2.114,
          "low": 2.082,
          "close": 2.103,
          "volume": 84640.44,
          "close_time": 1765756799999,
          "quote_volume": 177644.66852,
          "trades": 1120,
          "taker_buy_base": 38513.08,
          "taker_buy_quote": 80839.29859
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 2.103,
          "high": 2.122,
          "low": 2.102,
          "close": 2.118,
          "volume": 61182.44,
          "close_time": 1765760399999,
          "quote_volume": 129271.04481,
          "trades": 750,
          "taker_buy_base": 34957.66,
          "taker_buy_quote": 73866.80612
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 2.118,
          "high": 2.147,
          "low": 2.115,
          "close": 2.141,
          "volume": 63126.57,
          "close_time": 1765763999999,
          "quote_volume": 134471.32841,
          "trades": 834,
          "taker_buy_base": 34264.06,
          "taker_buy_quote": 73020.09376
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 2.141,
          "high": 2.165,
          "low": 2.14,
          "close": 2.141,
          "volume": 90929.83,
          "close_time": 1765767599999,
          "quote_volume": 195651.06117,
          "trades": 970,
          "taker_buy_base": 30792.16,
          "taker_buy_quote": 66268.2807
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 2.14,
          "high": 2.145,
          "low": 2.136,
          "close": 2.139,
          "volume": 49739.96,
          "close_time": 1765771199999,
          "quote_volume": 106453.26179,
          "trades": 463,
          "taker_buy_base": 18842.73,
          "taker_buy_quote": 40315.95665
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 2.14,
          "high": 2.152,
          "low": 2.136,
          "close": 2.151,
          "volume": 92651.36,
          "close_time": 1765774799999,
          "quote_volume": 198678.41192,
          "trades": 574,
          "taker_buy_base": 70492.7,
          "taker_buy_quote": 151117.44401
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 2.15,
          "high": 2.159,
          "low": 2.15,
          "close": 2.157,
          "volume": 23408.94,
          "close_time": 1765778399999,
          "quote_volume": 50432.59355,
          "trades": 302,
          "taker_buy_base": 11074.1,
          "taker_buy_quote": 23862.21536
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 2.158,
          "high": 2.16,
          "low": 2.152,
          "close": 2.154,
          "volume": 40496.84,
          "close_time": 1765781999999,
          "quote_volume": 87259.0409,
          "trades": 368,
          "taker_buy_base": 15865.61,
          "taker_buy_quote": 34184.63176
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 2.154,
          "high": 2.155,
          "low": 2.141,
          "close": 2.144,
          "volume": 117311.13,
          "close_time": 1765785599999,
          "quote_volume": 251788.64098,
          "trades": 840,
          "taker_buy_base": 37305.38,
          "taker_buy_quote": 79993.74786
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 2.145,
          "high": 2.15,
          "low": 2.141,
          "close": 2.145,
          "volume": 35296.15,
          "close_time": 1765789199999,
          "quote_volume": 75730.23806,
          "trades": 418,
          "taker_buy_base": 24398.72,
          "taker_buy_quote": 52352.01159
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 2.145,
          "high": 2.152,
          "low": 2.144,
          "close": 2.148,
          "volume": 32395.65,
          "close_time": 1765792799999,
          "quote_volume": 69561.70832,
          "trades": 460,
          "taker_buy_base": 13891.69,
          "taker_buy_quote": 29835.51442
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 2.148,
          "high": 2.156,
          "low": 2.138,
          "close": 2.14,
          "volume": 55319.43,
          "close_time": 1765796399999,
          "quote_volume": 118920.6787,
          "trades": 716,
          "taker_buy_base": 24276.44,
          "taker_buy_quote": 52199.44435
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 2.14,
          "high": 2.143,
          "low": 2.134,
          "close": 2.137,
          "volume": 26749.64,
          "close_time": 1765799999999,
          "quote_volume": 57218.60177,
          "trades": 488,
          "taker_buy_base": 13817.04,
          "taker_buy_quote": 29558.35472
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 2.137,
          "high": 2.147,
          "low": 2.132,
          "close": 2.146,
          "volume": 31022.65,
          "close_time": 1765803599999,
          "quote_volume": 66395.28761,
          "trades": 349,
          "taker_buy_base": 16819.33,
          "taker_buy_quote": 36006.52238
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 2.146,
          "high": 2.147,
          "low": 2.126,
          "close": 2.132,
          "volume": 42227.58,
          "close_time": 1765807199999,
          "quote_volume": 90089.5688,
          "trades": 570,
          "taker_buy_base": 23572.11,
          "taker_buy_quote": 50296.29101
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 2.131,
          "high": 2.143,
          "low": 2.081,
          "close": 2.099,
          "volume": 140161.83,
          "close_time": 1765810799999,
          "quote_volume": 296450.63372,
          "trades": 2330,
          "taker_buy_base": 66393.01,
          "taker_buy_quote": 140423.77036
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 2.098,
          "high": 2.099,
          "low": 2.043,
          "close": 2.057,
          "volume": 258908.99,
          "close_time": 1765814399999,
          "quote_volume": 534745.35315,
          "trades": 4982,
          "taker_buy_base": 102309.19,
          "taker_buy_quote": 211279.24068
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 2.057,
          "high": 2.064,
          "low": 2.039,
          "close": 2.047,
          "volume": 78612.82,
          "close_time": 1765817999999,
          "quote_volume": 161178.94489,
          "trades": 1835,
          "taker_buy_base": 38520.2,
          "taker_buy_quote": 78968.88386
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 2.047,
          "high": 2.05,
          "low": 2.022,
          "close": 2.022,
          "volume": 84824.93,
          "close_time": 1765821599999,
          "quote_volume": 172632.49222,
          "trades": 1893,
          "taker_buy_base": 38377.24,
          "taker_buy_quote": 78140.4107
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 2.021,
          "high": 2.029,
          "low": 2.002,
          "close": 2.027,
          "volume": 111222.73,
          "close_time": 1765825199999,
          "quote_volume": 224386.12179,
          "trades": 1557,
          "taker_buy_base": 61933.7,
          "taker_buy_quote": 124985.0559
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 2.028,
          "high": 2.045,
          "low": 2.027,
          "close": 2.033,
          "volume": 63753.25,
          "close_time": 1765828799999,
          "quote_volume": 129839.02841,
          "trades": 984,
          "taker_buy_base": 31559.37,
          "taker_buy_quote": 64253.7084
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 2.033,
          "high": 2.037,
          "low": 2.017,
          "close": 2.029,
          "volume": 51491.79,
          "close_time": 1765832399999,
          "quote_volume": 104373.8158,
          "trades": 836,
          "taker_buy_base": 20700.99,
          "taker_buy_quote": 41976.41041
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 2.028,
          "high": 2.047,
          "low": 2.025,
          "close": 2.046,
          "volume": 61862.79,
          "close_time": 1765835999999,
          "quote_volume": 126175.94769,
          "trades": 639,
          "taker_buy_base": 27873.27,
          "taker_buy_quote": 56816.21235
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 2.046,
          "high": 2.053,
          "low": 2.041,
          "close": 2.053,
          "volume": 43817.9,
          "close_time": 1765839599999,
          "quote_volume": 89700.97277,
          "trades": 477,
          "taker_buy_base": 16783.05,
          "taker_buy_quote": 34361.24871
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 2.053,
          "high": 2.058,
          "low": 2.046,
          "close": 2.05,
          "volume": 43954.6,
          "close_time": 1765843199999,
          "quote_volume": 90209.85,
          "trades": 510,
          "taker_buy_base": 19037.48,
          "taker_buy_quote": 39060.74794
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 2.051,
          "high": 2.053,
          "low": 2.033,
          "close": 2.034,
          "volume": 35174.45,
          "close_time": 1765846799999,
          "quote_volume": 71853.31031,
          "trades": 475,
          "taker_buy_base": 13822.12,
          "taker_buy_quote": 28249.14134
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 2.034,
          "high": 2.044,
          "low": 2.03,
          "close": 2.036,
          "volume": 31208.89,
          "close_time": 1765850399999,
          "quote_volume": 63516.1567,
          "trades": 414,
          "taker_buy_base": 14178.26,
          "taker_buy_quote": 28861.98782
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 2.035,
          "high": 2.047,
          "low": 2.029,
          "close": 2.041,
          "volume": 23070.67,
          "close_time": 1765853999999,
          "quote_volume": 47044.70916,
          "trades": 319,
          "taker_buy_base": 11230.85,
          "taker_buy_quote": 22903.71777
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 2.042,
          "high": 2.046,
          "low": 2.031,
          "close": 2.045,
          "volume": 29337.1,
          "close_time": 1765857599999,
          "quote_volume": 59819.25558,
          "trades": 379,
          "taker_buy_base": 15912.4,
          "taker_buy_quote": 32453.78443
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 2.046,
          "high": 2.047,
          "low": 2.018,
          "close": 2.038,
          "volume": 60665.91,
          "close_time": 1765861199999,
          "quote_volume": 123201.30961,
          "trades": 804,
          "taker_buy_base": 28316.33,
          "taker_buy_quote": 57557.0037
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 2.038,
          "high": 2.042,
          "low": 2.034,
          "close": 2.04,
          "volume": 44982.1,
          "close_time": 1765864799999,
          "quote_volume": 91660.48995,
          "trades": 399,
          "taker_buy_base": 17704.49,
          "taker_buy_quote": 36066.53769
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 2.04,
          "high": 2.05,
          "low": 2.039,
          "close": 2.048,
          "volume": 21496.54,
          "close_time": 1765868399999,
          "quote_volume": 43967.06898,
          "trades": 343,
          "taker_buy_base": 9232.9,
          "taker_buy_quote": 18887.46081
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 2.048,
          "high": 2.05,
          "low": 2.025,
          "close": 2.03,
          "volume": 45376.41,
          "close_time": 1765871999999,
          "quote_volume": 92402.96204,
          "trades": 621,
          "taker_buy_base": 18891.92,
          "taker_buy_quote": 38443.15156
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 2.029,
          "high": 2.045,
          "low": 2.028,
          "close": 2.04,
          "volume": 16693.17,
          "close_time": 1765875599999,
          "quote_volume": 33989.3496,
          "trades": 353,
          "taker_buy_base": 8757.91,
          "taker_buy_quote": 17829.95278
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 2.04,
          "high": 2.042,
          "low": 2.029,
          "close": 2.033,
          "volume": 56452.49,
          "close_time": 1765879199999,
          "quote_volume": 114877.88472,
          "trades": 522,
          "taker_buy_base": 17224.69,
          "taker_buy_quote": 35073.87257
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 2.033,
          "high": 2.063,
          "low": 2.03,
          "close": 2.054,
          "volume": 59952.75,
          "close_time": 1765882799999,
          "quote_volume": 122796.18482,
          "trades": 816,
          "taker_buy_base": 35406.6,
          "taker_buy_quote": 72531.0299
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 2.054,
          "high": 2.071,
          "low": 2.05,
          "close": 2.061,
          "volume": 101145.52,
          "close_time": 1765886399999,
          "quote_volume": 208870.2193,
          "trades": 737,
          "taker_buy_base": 68796.36,
          "taker_buy_quote": 142170.0322
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 2.062,
          "high": 2.068,
          "low": 2.055,
          "close": 2.057,
          "volume": 39419.77,
          "close_time": 1765889999999,
          "quote_volume": 81294.65198,
          "trades": 557,
          "taker_buy_base": 20838.3,
          "taker_buy_quote": 42980.98416
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 2.057,
          "high": 2.071,
          "low": 2.031,
          "close": 2.031,
          "volume": 153769.29,
          "close_time": 1765893599999,
          "quote_volume": 315176.68284,
          "trades": 1979,
          "taker_buy_base": 74438.52,
          "taker_buy_quote": 152625.16075
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 2.032,
          "high": 2.047,
          "low": 2.017,
          "close": 2.033,
          "volume": 263171.6,
          "close_time": 1765897199999,
          "quote_volume": 535429.61582,
          "trades": 2583,
          "taker_buy_base": 95968.73,
          "taker_buy_quote": 195258.34806
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 2.034,
          "high": 2.051,
          "low": 2.022,
          "close": 2.042,
          "volume": 511417.57,
          "close_time": 1765900799999,
          "quote_volume": 1040030.28497,
          "trades": 6207,
          "taker_buy_base": 271825.51,
          "taker_buy_quote": 552912.73945
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 2.042,
          "high": 2.044,
          "low": 2.024,
          "close": 2.03,
          "volume": 271840.27,
          "close_time": 1765904399999,
          "quote_volume": 552825.3991,
          "trades": 4214,
          "taker_buy_base": 136704.72,
          "taker_buy_quote": 278025.15809
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 2.031,
          "high": 2.04,
          "low": 2.005,
          "close": 2.006,
          "volume": 103342.42,
          "close_time": 1765907999999,
          "quote_volume": 209185.3787,
          "trades": 1956,
          "taker_buy_base": 40863.08,
          "taker_buy_quote": 82735.58407
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 2.005,
          "high": 2.021,
          "low": 2.001,
          "close": 2.017,
          "volume": 220226.48,
          "close_time": 1765911599999,
          "quote_volume": 442569.28407,
          "trades": 3319,
          "taker_buy_base": 91963.16,
          "taker_buy_quote": 184825.12066
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 2.018,
          "high": 2.032,
          "low": 2.007,
          "close": 2.03,
          "volume": 98161.77,
          "close_time": 1765915199999,
          "quote_volume": 198222.00992,
          "trades": 1607,
          "taker_buy_base": 55075.62,
          "taker_buy_quote": 111140.51582
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 2.029,
          "high": 2.035,
          "low": 2.024,
          "close": 2.026,
          "volume": 47782.35,
          "close_time": 1765918799999,
          "quote_volume": 96985.76569,
          "trades": 719,
          "taker_buy_base": 23134.17,
          "taker_buy_quote": 46961.91792
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 2.025,
          "high": 2.025,
          "low": 2.016,
          "close": 2.021,
          "volume": 23347.47,
          "close_time": 1765922399999,
          "quote_volume": 47177.40088,
          "trades": 414,
          "taker_buy_base": 13688.38,
          "taker_buy_quote": 27656.47114
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 2.022,
          "high": 2.027,
          "low": 2.015,
          "close": 2.015,
          "volume": 22744.33,
          "close_time": 1765925999999,
          "quote_volume": 45983.03563,
          "trades": 297,
          "taker_buy_base": 9458.62,
          "taker_buy_quote": 19127.25714
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 2.015,
          "high": 2.015,
          "low": 1.989,
          "close": 1.999,
          "volume": 169774.93,
          "close_time": 1765929599999,
          "quote_volume": 339004.03377,
          "trades": 1400,
          "taker_buy_base": 47005.27,
          "taker_buy_quote": 93908.54009
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 2.001,
          "high": 2.001,
          "low": 1.988,
          "close": 1.996,
          "volume": 64307.57,
          "close_time": 1765933199999,
          "quote_volume": 128316.74833,
          "trades": 756,
          "taker_buy_base": 44614.49,
          "taker_buy_quote": 89057.63919
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 1.996,
          "high": 2.018,
          "low": 1.996,
          "close": 2.01,
          "volume": 110336.28,
          "close_time": 1765936799999,
          "quote_volume": 221779.79255,
          "trades": 1231,
          "taker_buy_base": 58491.4,
          "taker_buy_quote": 117510.92295
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 2.011,
          "high": 2.012,
          "low": 1.996,
          "close": 2.008,
          "volume": 34993.07,
          "close_time": 1765940399999,
          "quote_volume": 70034.63596,
          "trades": 525,
          "taker_buy_base": 15164.86,
          "taker_buy_quote": 30348.33825
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 2.008,
          "high": 2.012,
          "low": 2.002,
          "close": 2.005,
          "volume": 15298.57,
          "close_time": 1765943999999,
          "quote_volume": 30694.6089,
          "trades": 238,
          "taker_buy_base": 9341.31,
          "taker_buy_quote": 18746.33969
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 2.006,
          "high": 2.009,
          "low": 1.992,
          "close": 2.0,
          "volume": 37898.29,
          "close_time": 1765947599999,
          "quote_volume": 75769.32849,
          "trades": 451,
          "taker_buy_base": 17486.3,
          "taker_buy_quote": 34974.40008
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 2.0,
          "high": 2.01,
          "low": 1.991,
          "close": 2.005,
          "volume": 45727.64,
          "close_time": 1765951199999,
          "quote_volume": 91453.75393,
          "trades": 515,
          "taker_buy_base": 25729.38,
          "taker_buy_quote": 51469.88645
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 2.005,
          "high": 2.015,
          "low": 2.005,
          "close": 2.006,
          "volume": 39383.81,
          "close_time": 1765954799999,
          "quote_volume": 79137.20327,
          "trades": 424,
          "taker_buy_base": 20585.58,
          "taker_buy_quote": 41371.38145
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 2.007,
          "high": 2.019,
          "low": 2.005,
          "close": 2.01,
          "volume": 56659.23,
          "close_time": 1765958399999,
          "quote_volume": 114023.29374,
          "trades": 592,
          "taker_buy_base": 30587.97,
          "taker_buy_quote": 61591.80315
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 2.009,
          "high": 2.009,
          "low": 1.991,
          "close": 1.991,
          "volume": 113266.35,
          "close_time": 1765961999999,
          "quote_volume": 226488.89373,
          "trades": 862,
          "taker_buy_base": 55184.97,
          "taker_buy_quote": 110384.21353
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 1.992,
          "high": 1.994,
          "low": 1.982,
          "close": 1.99,
          "volume": 123318.07,
          "close_time": 1765965599999,
          "quote_volume": 245167.33961,
          "trades": 972,
          "taker_buy_base": 57871.59,
          "taker_buy_quote": 115062.39889
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 1.989,
          "high": 1.996,
          "low": 1.982,
          "close": 1.987,
          "volume": 83029.92,
          "close_time": 1765969199999,
          "quote_volume": 165213.12574,
          "trades": 981,
          "taker_buy_base": 36390.15,
          "taker_buy_quote": 72370.03141
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 1.986,
          "high": 2.008,
          "low": 1.985,
          "close": 2.006,
          "volume": 159298.82,
          "close_time": 1765972799999,
          "quote_volume": 318225.39183,
          "trades": 2825,
          "taker_buy_base": 91857.21,
          "taker_buy_quote": 183471.93047
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 2.006,
          "high": 2.009,
          "low": 1.999,
          "close": 2.008,
          "volume": 82435.64,
          "close_time": 1765976399999,
          "quote_volume": 165379.7399,
          "trades": 953,
          "taker_buy_base": 28143.37,
          "taker_buy_quote": 56471.40132
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 2.008,
          "high": 2.026,
          "low": 2.001,
          "close": 2.025,
          "volume": 121545.08,
          "close_time": 1765979999999,
          "quote_volume": 244709.69284,
          "trades": 1442,
          "taker_buy_base": 71056.66,
          "taker_buy_quote": 143067.19645
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 2.026,
          "high": 2.051,
          "low": 1.987,
          "close": 2.051,
          "volume": 441020.41,
          "close_time": 1765983599999,
          "quote_volume": 891153.73767,
          "trades": 5412,
          "taker_buy_base": 229103.86,
          "taker_buy_quote": 462997.72304
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 2.052,
          "high": 2.094,
          "low": 2.011,
          "close": 2.015,
          "volume": 434177.98,
          "close_time": 1765987199999,
          "quote_volume": 889966.49614,
          "trades": 5386,
          "taker_buy_base": 232135.83,
          "taker_buy_quote": 475826.53804
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 2.014,
          "high": 2.025,
          "low": 1.949,
          "close": 1.974,
          "volume": 256791.82,
          "close_time": 1765990799999,
          "quote_volume": 506448.26725,
          "trades": 3689,
          "taker_buy_base": 112674.73,
          "taker_buy_quote": 221889.44254
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 1.975,
          "high": 1.983,
          "low": 1.949,
          "close": 1.951,
          "volume": 112018.05,
          "close_time": 1765994399999,
          "quote_volume": 220407.28569,
          "trades": 1699,
          "taker_buy_base": 58382.55,
          "taker_buy_quote": 114970.63427
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 1.951,
          "high": 1.965,
          "low": 1.931,
          "close": 1.934,
          "volume": 132351.24,
          "close_time": 1765997999999,
          "quote_volume": 257722.32391,
          "trades": 1560,
          "taker_buy_base": 79249.07,
          "taker_buy_quote": 154445.48972
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 1.935,
          "high": 1.949,
          "low": 1.923,
          "close": 1.949,
          "volume": 100765.66,
          "close_time": 1766001599999,
          "quote_volume": 194888.54457,
          "trades": 1415,
          "taker_buy_base": 52391.57,
          "taker_buy_quote": 101324.79473
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 1.95,
          "high": 1.967,
          "low": 1.943,
          "close": 1.949,
          "volume": 60305.66,
          "close_time": 1766005199999,
          "quote_volume": 117798.96749,
          "trades": 950,
          "taker_buy_base": 27224.59,
          "taker_buy_quote": 53179.1655
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 1.948,
          "high": 1.955,
          "low": 1.936,
          "close": 1.94,
          "volume": 32248.2,
          "close_time": 1766008799999,
          "quote_volume": 62672.84264,
          "trades": 639,
          "taker_buy_base": 15577.21,
          "taker_buy_quote": 30274.03268
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 1.941,
          "high": 1.949,
          "low": 1.933,
          "close": 1.947,
          "volume": 37929.13,
          "close_time": 1766012399999,
          "quote_volume": 73620.44652,
          "trades": 620,
          "taker_buy_base": 19941.97,
          "taker_buy_quote": 38717.92246
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 1.947,
          "high": 1.947,
          "low": 1.937,
          "close": 1.944,
          "volume": 46337.04,
          "close_time": 1766015999999,
          "quote_volume": 90019.99089,
          "trades": 562,
          "taker_buy_base": 20970.47,
          "taker_buy_quote": 40736.56303
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 1.944,
          "high": 1.946,
          "low": 1.932,
          "close": 1.933,
          "volume": 40144.38,
          "close_time": 1766019599999,
          "quote_volume": 77756.74169,
          "trades": 601,
          "taker_buy_base": 22031.0,
          "taker_buy_quote": 42670.66896
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 1.932,
          "high": 1.932,
          "low": 1.906,
          "close": 1.91,
          "volume": 140442.09,
          "close_time": 1766023199999,
          "quote_volume": 269309.93772,
          "trades": 1354,
          "taker_buy_base": 41372.78,
          "taker_buy_quote": 79236.50443
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 1.911,
          "high": 1.932,
          "low": 1.907,
          "close": 1.919,
          "volume": 43467.47,
          "close_time": 1766026799999,
          "quote_volume": 83438.80573,
          "trades": 644,
          "taker_buy_base": 20919.46,
          "taker_buy_quote": 40150.16314
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 1.92,
          "high": 1.921,
          "low": 1.898,
          "close": 1.906,
          "volume": 61655.27,
          "close_time": 1766030399999,
          "quote_volume": 117545.00656,
          "trades": 742,
          "taker_buy_base": 31720.17,
          "taker_buy_quote": 60464.97857
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 1.906,
          "high": 1.916,
          "low": 1.902,
          "close": 1.905,
          "volume": 173025.79,
          "close_time": 1766033999999,
          "quote_volume": 329933.16978,
          "trades": 859,
          "taker_buy_base": 71007.77,
          "taker_buy_quote": 135295.21386
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 1.904,
          "high": 1.905,
          "low": 1.885,
          "close": 1.889,
          "volume": 66391.23,
          "close_time": 1766037599999,
          "quote_volume": 125505.05006,
          "trades": 821,
          "taker_buy_base": 17343.93,
          "taker_buy_quote": 32813.64258
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 1.888,
          "high": 1.9,
          "low": 1.884,
          "close": 1.895,
          "volume": 233562.38,
          "close_time": 1766041199999,
          "quote_volume": 442591.54417,
          "trades": 2991,
          "taker_buy_base": 57513.99,
          "taker_buy_quote": 108994.7313
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 1.895,
          "high": 1.91,
          "low": 1.891,
          "close": 1.903,
          "volume": 207903.51,
          "close_time": 1766044799999,
          "quote_volume": 395005.03861,
          "trades": 2174,
          "taker_buy_base": 68946.73,
          "taker_buy_quote": 131008.48923
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 1.903,
          "high": 1.919,
          "low": 1.9,
          "close": 1.917,
          "volume": 148235.89,
          "close_time": 1766048399999,
          "quote_volume": 283494.59716,
          "trades": 1794,
          "taker_buy_base": 55632.1,
          "taker_buy_quote": 106385.27551
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 1.916,
          "high": 1.918,
          "low": 1.905,
          "close": 1.907,
          "volume": 226470.26,
          "close_time": 1766051999999,
          "quote_volume": 432657.19699,
          "trades": 2905,
          "taker_buy_base": 73790.81,
          "taker_buy_quote": 140997.85799
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 1.906,
          "high": 1.909,
          "low": 1.902,
          "close": 1.904,
          "volume": 97869.93,
          "close_time": 1766055599999,
          "quote_volume": 186414.29676,
          "trades": 1034,
          "taker_buy_base": 44962.01,
          "taker_buy_quote": 85644.16135
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 1.904,
          "high": 1.905,
          "low": 1.895,
          "close": 1.901,
          "volume": 127864.85,
          "close_time": 1766059199999,
          "quote_volume": 242682.16737,
          "trades": 841,
          "taker_buy_base": 51304.94,
          "taker_buy_quote": 97388.13171
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 1.902,
          "high": 1.908,
          "low": 1.895,
          "close": 1.9,
          "volume": 109782.14,
          "close_time": 1766062799999,
          "quote_volume": 208719.51193,
          "trades": 764,
          "taker_buy_base": 38396.49,
          "taker_buy_quote": 73028.06391
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 1.9,
          "high": 1.949,
          "low": 1.9,
          "close": 1.949,
          "volume": 579104.37,
          "close_time": 1766066399999,
          "quote_volume": 1113638.94847,
          "trades": 3926,
          "taker_buy_base": 357820.08,
          "taker_buy_quote": 687224.92298
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 1.949,
          "high": 1.969,
          "low": 1.928,
          "close": 1.944,
          "volume": 271849.37,
          "close_time": 1766069999999,
          "quote_volume": 529411.87796,
          "trades": 2867,
          "taker_buy_base": 105018.4,
          "taker_buy_quote": 204610.78386
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 1.944,
          "high": 1.974,
          "low": 1.931,
          "close": 1.958,
          "volume": 122260.76,
          "close_time": 1766073599999,
          "quote_volume": 239047.05539,
          "trades": 1549,
          "taker_buy_base": 61776.83,
          "taker_buy_quote": 120760.69558
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 1.96,
          "high": 1.961,
          "low": 1.949,
          "close": 1.954,
          "volume": 53955.47,
          "close_time": 1766077199999,
          "quote_volume": 105531.30181,
          "trades": 978,
          "taker_buy_base": 29548.43,
          "taker_buy_quote": 57803.25815
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 1.954,
          "high": 1.954,
          "low": 1.86,
          "close": 1.894,
          "volume": 400184.71,
          "close_time": 1766080799999,
          "quote_volume": 758308.53207,
          "trades": 5877,
          "taker_buy_base": 194786.0,
          "taker_buy_quote": 368983.7731
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 1.893,
          "high": 1.908,
          "low": 1.868,
          "close": 1.874,
          "volume": 130705.4,
          "close_time": 1766084399999,
          "quote_volume": 247124.86463,
          "trades": 1347,
          "taker_buy_base": 69433.81,
          "taker_buy_quote": 131372.07672
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 1.874,
          "high": 1.876,
          "low": 1.832,
          "close": 1.836,
          "volume": 198575.68,
          "close_time": 1766087999999,
          "quote_volume": 368423.98023,
          "trades": 2305,
          "taker_buy_base": 92421.85,
          "taker_buy_quote": 171493.0033
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 1.835,
          "high": 1.858,
          "low": 1.833,
          "close": 1.842,
          "volume": 100599.48,
          "close_time": 1766091599999,
          "quote_volume": 186002.40384,
          "trades": 1244,
          "taker_buy_base": 47707.93,
          "taker_buy_quote": 88223.43882
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 1.842,
          "high": 1.873,
          "low": 1.842,
          "close": 1.873,
          "volume": 141706.13,
          "close_time": 1766095199999,
          "quote_volume": 263590.44726,
          "trades": 1581,
          "taker_buy_base": 70356.16,
          "taker_buy_quote": 130833.54032
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 1.872,
          "high": 1.878,
          "low": 1.865,
          "close": 1.866,
          "volume": 53459.6,
          "close_time": 1766098799999,
          "quote_volume": 100066.1927,
          "trades": 566,
          "taker_buy_base": 22405.39,
          "taker_buy_quote": 41966.08763
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 1.867,
          "high": 1.869,
          "low": 1.851,
          "close": 1.852,
          "volume": 55984.01,
          "close_time": 1766102399999,
          "quote_volume": 104087.94564,
          "trades": 611,
          "taker_buy_base": 21054.09,
          "taker_buy_quote": 39135.73107
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 1.853,
          "high": 1.863,
          "low": 1.851,
          "close": 1.863,
          "volume": 80807.38,
          "close_time": 1766105999999,
          "quote_volume": 150038.14334,
          "trades": 728,
          "taker_buy_base": 33668.21,
          "taker_buy_quote": 62527.00614
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 1.863,
          "high": 1.863,
          "low": 1.849,
          "close": 1.854,
          "volume": 52888.0,
          "close_time": 1766109599999,
          "quote_volume": 98142.9987,
          "trades": 539,
          "taker_buy_base": 19867.51,
          "taker_buy_quote": 36853.98735
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 1.853,
          "high": 1.863,
          "low": 1.846,
          "close": 1.856,
          "volume": 70658.71,
          "close_time": 1766113199999,
          "quote_volume": 130995.08816,
          "trades": 814,
          "taker_buy_base": 32650.27,
          "taker_buy_quote": 60512.45446
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 1.856,
          "high": 1.913,
          "low": 1.856,
          "close": 1.897,
          "volume": 184272.39,
          "close_time": 1766116799999,
          "quote_volume": 348243.82306,
          "trades": 2062,
          "taker_buy_base": 97656.8,
          "taker_buy_quote": 184531.08138
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 1.898,
          "high": 1.905,
          "low": 1.892,
          "close": 1.896,
          "volume": 70360.34,
          "close_time": 1766120399999,
          "quote_volume": 133700.64168,
          "trades": 633,
          "taker_buy_base": 37399.52,
          "taker_buy_quote": 71079.15828
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 1.896,
          "high": 1.897,
          "low": 1.873,
          "close": 1.874,
          "volume": 106822.03,
          "close_time": 1766123999999,
          "quote_volume": 201332.59198,
          "trades": 816,
          "taker_buy_base": 43701.26,
          "taker_buy_quote": 82424.75854
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 1.874,
          "high": 1.875,
          "low": 1.855,
          "close": 1.868,
          "volume": 145098.66,
          "close_time": 1766127599999,
          "quote_volume": 270589.1404,
          "trades": 1186,
          "taker_buy_base": 71851.01,
          "taker_buy_quote": 133958.68911
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 1.867,
          "high": 1.895,
          "low": 1.862,
          "close": 1.882,
          "volume": 191263.0,
          "close_time": 1766131199999,
          "quote_volume": 358611.2574,
          "trades": 1958,
          "taker_buy_base": 103215.92,
          "taker_buy_quote": 193601.53641
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 1.881,
          "high": 1.887,
          "low": 1.869,
          "close": 1.882,
          "volume": 118376.59,
          "close_time": 1766134799999,
          "quote_volume": 222477.70836,
          "trades": 1013,
          "taker_buy_base": 60416.42,
          "taker_buy_quote": 113567.55041
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 1.882,
          "high": 1.883,
          "low": 1.873,
          "close": 1.877,
          "volume": 109641.85,
          "close_time": 1766138399999,
          "quote_volume": 205976.18725,
          "trades": 716,
          "taker_buy_base": 57692.52,
          "taker_buy_quote": 108415.51239
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 1.877,
          "high": 1.879,
          "low": 1.86,
          "close": 1.866,
          "volume": 119602.56,
          "close_time": 1766141999999,
          "quote_volume": 223327.37769,
          "trades": 922,
          "taker_buy_base": 53132.94,
          "taker_buy_quote": 99225.64206
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 1.865,
          "high": 1.877,
          "low": 1.86,
          "close": 1.874,
          "volume": 114655.2,
          "close_time": 1766145599999,
          "quote_volume": 214336.2955,
          "trades": 842,
          "taker_buy_base": 49251.99,
          "taker_buy_quote": 92109.35406
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 1.873,
          "high": 1.884,
          "low": 1.868,
          "close": 1.879,
          "volume": 63051.43,
          "close_time": 1766149199999,
          "quote_volume": 118387.33946,
          "trades": 703,
          "taker_buy_base": 31950.99,
          "taker_buy_quote": 60034.52881
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 1.88,
          "high": 1.893,
          "low": 1.88,
          "close": 1.892,
          "volume": 76759.48,
          "close_time": 1766152799999,
          "quote_volume": 144893.07635,
          "trades": 744,
          "taker_buy_base": 53497.69,
          "taker_buy_quote": 100982.28205
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 1.892,
          "high": 1.928,
          "low": 1.889,
          "close": 1.918,
          "volume": 136827.67,
          "close_time": 1766156399999,
          "quote_volume": 260830.8019,
          "trades": 1640,
          "taker_buy_base": 65935.25,
          "taker_buy_quote": 125734.50415
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 1.917,
          "high": 1.958,
          "low": 1.914,
          "close": 1.929,
          "volume": 272772.75,
          "close_time": 1766159999999,
          "quote_volume": 527450.06626,
          "trades": 2786,
          "taker_buy_base": 109414.95,
          "taker_buy_quote": 211537.38725
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 1.93,
          "high": 1.967,
          "low": 1.929,
          "close": 1.958,
          "volume": 122391.86,
          "close_time": 1766163599999,
          "quote_volume": 238800.9688,
          "trades": 1327,
          "taker_buy_base": 72208.81,
          "taker_buy_quote": 140828.04456
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 1.958,
          "high": 1.971,
          "low": 1.932,
          "close": 1.933,
          "volume": 131195.94,
          "close_time": 1766167199999,
          "quote_volume": 255851.49951,
          "trades": 1589,
          "taker_buy_base": 68968.04,
          "taker_buy_quote": 134508.87433
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 1.932,
          "high": 1.955,
          "low": 1.932,
          "close": 1.951,
          "volume": 63030.0,
          "close_time": 1766170799999,
          "quote_volume": 122507.35524,
          "trades": 671,
          "taker_buy_base": 33556.45,
          "taker_buy_quote": 65219.96355
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 1.951,
          "high": 1.985,
          "low": 1.95,
          "close": 1.978,
          "volume": 104376.84,
          "close_time": 1766174399999,
          "quote_volume": 205992.61196,
          "trades": 1168,
          "taker_buy_base": 36441.9,
          "taker_buy_quote": 71794.20064
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 1.979,
          "high": 1.991,
          "low": 1.975,
          "close": 1.985,
          "volume": 88745.07,
          "close_time": 1766177999999,
          "quote_volume": 175954.66232,
          "trades": 1136,
          "taker_buy_base": 53123.15,
          "taker_buy_quote": 105357.24466
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 1.984,
          "high": 1.984,
          "low": 1.964,
          "close": 1.965,
          "volume": 32314.19,
          "close_time": 1766181599999,
          "quote_volume": 63726.80439,
          "trades": 474,
          "taker_buy_base": 10008.11,
          "taker_buy_quote": 19746.03775
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 1.965,
          "high": 1.981,
          "low": 1.959,
          "close": 1.976,
          "volume": 39489.82,
          "close_time": 1766185199999,
          "quote_volume": 77816.83196,
          "trades": 473,
          "taker_buy_base": 21735.35,
          "taker_buy_quote": 42827.87004
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 1.976,
          "high": 1.976,
          "low": 1.962,
          "close": 1.965,
          "volume": 27112.09,
          "close_time": 1766188799999,
          "quote_volume": 53258.75808,
          "trades": 321,
          "taker_buy_base": 15465.2,
          "taker_buy_quote": 30372.93748
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 1.966,
          "high": 1.971,
          "low": 1.959,
          "close": 1.968,
          "volume": 29837.48,
          "close_time": 1766192399999,
          "quote_volume": 58669.65228,
          "trades": 389,
          "taker_buy_base": 13448.01,
          "taker_buy_quote": 26445.59785
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 1.968,
          "high": 1.972,
          "low": 1.966,
          "close": 1.966,
          "volume": 4845.54,
          "close_time": 1766195999999,
          "quote_volume": 9539.40112,
          "trades": 199,
          "taker_buy_base": 2510.76,
          "taker_buy_quote": 4944.20457
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 1.965,
          "high": 1.976,
          "low": 1.963,
          "close": 1.97,
          "volume": 63458.81,
          "close_time": 1766199599999,
          "quote_volume": 124973.38149,
          "trades": 614,
          "taker_buy_base": 25581.95,
          "taker_buy_quote": 50397.28933
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 1.97,
          "high": 1.981,
          "low": 1.964,
          "close": 1.978,
          "volume": 34435.31,
          "close_time": 1766203199999,
          "quote_volume": 67938.36259,
          "trades": 551,
          "taker_buy_base": 17566.55,
          "taker_buy_quote": 34655.22432
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 1.978,
          "high": 1.979,
          "low": 1.97,
          "close": 1.973,
          "volume": 44999.81,
          "close_time": 1766206799999,
          "quote_volume": 88821.99841,
          "trades": 378,
          "taker_buy_base": 15130.84,
          "taker_buy_quote": 29860.40497
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 1.973,
          "high": 1.977,
          "low": 1.97,
          "close": 1.971,
          "volume": 43875.83,
          "close_time": 1766210399999,
          "quote_volume": 86566.71594,
          "trades": 572,
          "taker_buy_base": 26027.1,
          "taker_buy_quote": 51350.82745
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 1.972,
          "high": 1.98,
          "low": 1.971,
          "close": 1.974,
          "volume": 31177.61,
          "close_time": 1766213999999,
          "quote_volume": 61626.09145,
          "trades": 404,
          "taker_buy_base": 19360.58,
          "taker_buy_quote": 38276.34596
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 1.974,
          "high": 1.996,
          "low": 1.971,
          "close": 1.994,
          "volume": 82244.37,
          "close_time": 1766217599999,
          "quote_volume": 163270.54458,
          "trades": 813,
          "taker_buy_base": 55340.62,
          "taker_buy_quote": 109836.14426
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 1.995,
          "high": 2.004,
          "low": 1.989,
          "close": 1.991,
          "volume": 52453.75,
          "close_time": 1766221199999,
          "quote_volume": 104811.17623,
          "trades": 759,
          "taker_buy_base": 23712.47,
          "taker_buy_quote": 47398.85179
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 1.99,
          "high": 1.994,
          "low": 1.989,
          "close": 1.99,
          "volume": 17263.97,
          "close_time": 1766224799999,
          "quote_volume": 34369.33542,
          "trades": 321,
          "taker_buy_base": 9167.2,
          "taker_buy_quote": 18251.94597
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 1.989,
          "high": 1.989,
          "low": 1.976,
          "close": 1.977,
          "volume": 47119.33,
          "close_time": 1766228399999,
          "quote_volume": 93404.32219,
          "trades": 559,
          "taker_buy_base": 17146.15,
          "taker_buy_quote": 33983.85535
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 1.978,
          "high": 1.978,
          "low": 1.969,
          "close": 1.975,
          "volume": 44986.28,
          "close_time": 1766231999999,
          "quote_volume": 88830.90485,
          "trades": 691,
          "taker_buy_base": 22924.01,
          "taker_buy_quote": 45261.36325
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 1.976,
          "high": 1.977,
          "low": 1.965,
          "close": 1.969,
          "volume": 22146.93,
          "close_time": 1766235599999,
          "quote_volume": 43587.38769,
          "trades": 434,
          "taker_buy_base": 10120.22,
          "taker_buy_quote": 19915.65416
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 1.969,
          "high": 1.974,
          "low": 1.961,
          "close": 1.972,
          "volume": 62846.38,
          "close_time": 1766239199999,
          "quote_volume": 123586.40497,
          "trades": 928,
          "taker_buy_base": 29314.51,
          "taker_buy_quote": 57649.45688
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 1.971,
          "high": 1.978,
          "low": 1.962,
          "close": 1.978,
          "volume": 31867.81,
          "close_time": 1766242799999,
          "quote_volume": 62801.66714,
          "trades": 569,
          "taker_buy_base": 18052.8,
          "taker_buy_quote": 35567.97423
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 1.978,
          "high": 1.982,
          "low": 1.971,
          "close": 1.981,
          "volume": 46174.08,
          "close_time": 1766246399999,
          "quote_volume": 91278.98805,
          "trades": 595,
          "taker_buy_base": 17334.79,
          "taker_buy_quote": 34276.02317
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 1.982,
          "high": 1.984,
          "low": 1.972,
          "close": 1.974,
          "volume": 20481.37,
          "close_time": 1766249999999,
          "quote_volume": 40530.2714,
          "trades": 382,
          "taker_buy_base": 11663.01,
          "taker_buy_quote": 23081.15352
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 1.975,
          "high": 1.984,
          "low": 1.972,
          "close": 1.978,
          "volume": 31508.52,
          "close_time": 1766253599999,
          "quote_volume": 62293.09186,
          "trades": 552,
          "taker_buy_base": 15980.69,
          "taker_buy_quote": 31581.38086
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 1.978,
          "high": 1.986,
          "low": 1.977,
          "close": 1.984,
          "volume": 24500.67,
          "close_time": 1766257199999,
          "quote_volume": 48557.38587,
          "trades": 488,
          "taker_buy_base": 13932.87,
          "taker_buy_quote": 27615.06061
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 1.984,
          "high": 1.984,
          "low": 1.972,
          "close": 1.973,
          "volume": 18111.17,
          "close_time": 1766260799999,
          "quote_volume": 35834.14302,
          "trades": 405,
          "taker_buy_base": 7079.47,
          "taker_buy_quote": 14004.70455
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 1.972,
          "high": 1.978,
          "low": 1.971,
          "close": 1.978,
          "volume": 29241.48,
          "close_time": 1766264399999,
          "quote_volume": 57714.93973,
          "trades": 504,
          "taker_buy_base": 19072.24,
          "taker_buy_quote": 37644.0887
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 1.979,
          "high": 1.99,
          "low": 1.979,
          "close": 1.988,
          "volume": 23581.85,
          "close_time": 1766267999999,
          "quote_volume": 46838.58309,
          "trades": 493,
          "taker_buy_base": 12016.65,
          "taker_buy_quote": 23867.34178
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 1.988,
          "high": 1.998,
          "low": 1.987,
          "close": 1.996,
          "volume": 31419.64,
          "close_time": 1766271599999,
          "quote_volume": 62586.64833,
          "trades": 505,
          "taker_buy_base": 16795.51,
          "taker_buy_quote": 33459.60331
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 1.996,
          "high": 1.996,
          "low": 1.98,
          "close": 1.983,
          "volume": 23605.83,
          "close_time": 1766275199999,
          "quote_volume": 46856.22641,
          "trades": 443,
          "taker_buy_base": 10560.83,
          "taker_buy_quote": 20959.95576
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 1.983,
          "high": 1.996,
          "low": 1.982,
          "close": 1.986,
          "volume": 21908.18,
          "close_time": 1766278799999,
          "quote_volume": 43531.43782,
          "trades": 449,
          "taker_buy_base": 13330.05,
          "taker_buy_quote": 26477.84166
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 1.986,
          "high": 1.987,
          "low": 1.972,
          "close": 1.973,
          "volume": 34744.66,
          "close_time": 1766282399999,
          "quote_volume": 68734.34237,
          "trades": 498,
          "taker_buy_base": 16163.59,
          "taker_buy_quote": 31973.37306
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 1.972,
          "high": 1.976,
          "low": 1.96,
          "close": 1.963,
          "volume": 36656.56,
          "close_time": 1766285999999,
          "quote_volume": 72047.18443,
          "trades": 651,
          "taker_buy_base": 17897.1,
          "taker_buy_quote": 35185.74091
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 1.963,
          "high": 1.976,
          "low": 1.962,
          "close": 1.972,
          "volume": 27242.75,
          "close_time": 1766289599999,
          "quote_volume": 53709.36142,
          "trades": 465,
          "taker_buy_base": 14933.57,
          "taker_buy_quote": 29452.6083
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 1.971,
          "high": 1.975,
          "low": 1.963,
          "close": 1.965,
          "volume": 14488.37,
          "close_time": 1766293199999,
          "quote_volume": 28547.28376,
          "trades": 283,
          "taker_buy_base": 8151.0,
          "taker_buy_quote": 16057.07419
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 1.965,
          "high": 1.976,
          "low": 1.964,
          "close": 1.967,
          "volume": 31911.47,
          "close_time": 1766296799999,
          "quote_volume": 62923.27875,
          "trades": 488,
          "taker_buy_base": 19594.37,
          "taker_buy_quote": 38630.03448
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 1.967,
          "high": 1.975,
          "low": 1.967,
          "close": 1.974,
          "volume": 15696.02,
          "close_time": 1766300399999,
          "quote_volume": 30941.0554,
          "trades": 320,
          "taker_buy_base": 7699.79,
          "taker_buy_quote": 15176.07966
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 1.973,
          "high": 1.975,
          "low": 1.969,
          "close": 1.972,
          "volume": 19664.13,
          "close_time": 1766303999999,
          "quote_volume": 38782.47796,
          "trades": 377,
          "taker_buy_base": 9974.47,
          "taker_buy_quote": 19669.95301
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 1.972,
          "high": 1.983,
          "low": 1.967,
          "close": 1.979,
          "volume": 30320.63,
          "close_time": 1766307599999,
          "quote_volume": 59891.74589,
          "trades": 660,
          "taker_buy_base": 17167.54,
          "taker_buy_quote": 33911.28307
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 1.979,
          "high": 1.984,
          "low": 1.972,
          "close": 1.975,
          "volume": 27789.73,
          "close_time": 1766311199999,
          "quote_volume": 54952.36148,
          "trades": 631,
          "taker_buy_base": 14297.92,
          "taker_buy_quote": 28282.82923
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 1.977,
          "high": 1.981,
          "low": 1.96,
          "close": 1.963,
          "volume": 28556.19,
          "close_time": 1766314799999,
          "quote_volume": 56281.87713,
          "trades": 410,
          "taker_buy_base": 10521.53,
          "taker_buy_quote": 20732.61816
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 1.963,
          "high": 1.963,
          "low": 1.955,
          "close": 1.956,
          "volume": 15302.16,
          "close_time": 1766318399999,
          "quote_volume": 29957.91598,
          "trades": 339,
          "taker_buy_base": 6462.34,
          "taker_buy_quote": 12655.58201
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 1.956,
          "high": 1.965,
          "low": 1.946,
          "close": 1.952,
          "volume": 33573.84,
          "close_time": 1766321999999,
          "quote_volume": 65688.44518,
          "trades": 781,
          "taker_buy_base": 14724.06,
          "taker_buy_quote": 28821.28155
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 1.952,
          "high": 1.952,
          "low": 1.907,
          "close": 1.91,
          "volume": 76822.8,
          "close_time": 1766325599999,
          "quote_volume": 147979.04927,
          "trades": 1640,
          "taker_buy_base": 34988.2,
          "taker_buy_quote": 67369.79923
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 1.909,
          "high": 1.928,
          "low": 1.907,
          "close": 1.913,
          "volume": 81453.48,
          "close_time": 1766329199999,
          "quote_volume": 156064.91719,
          "trades": 1118,
          "taker_buy_base": 38040.13,
          "taker_buy_quote": 72898.68601
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 1.913,
          "high": 1.921,
          "low": 1.909,
          "close": 1.918,
          "volume": 61179.54,
          "close_time": 1766332799999,
          "quote_volume": 117121.4889,
          "trades": 815,
          "taker_buy_base": 34387.89,
          "taker_buy_quote": 65843.05392
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 1.918,
          "high": 1.928,
          "low": 1.913,
          "close": 1.924,
          "volume": 33302.99,
          "close_time": 1766336399999,
          "quote_volume": 63986.32436,
          "trades": 556,
          "taker_buy_base": 16788.11,
          "taker_buy_quote": 32254.43421
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 1.925,
          "high": 1.937,
          "low": 1.923,
          "close": 1.923,
          "volume": 39856.95,
          "close_time": 1766339999999,
          "quote_volume": 76877.02237,
          "trades": 585,
          "taker_buy_base": 23668.41,
          "taker_buy_quote": 45641.1102
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 1.924,
          "high": 1.927,
          "low": 1.915,
          "close": 1.926,
          "volume": 24789.18,
          "close_time": 1766343599999,
          "quote_volume": 47586.25782,
          "trades": 458,
          "taker_buy_base": 12299.51,
          "taker_buy_quote": 23622.18973
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 1.927,
          "high": 1.935,
          "low": 1.921,
          "close": 1.933,
          "volume": 35793.74,
          "close_time": 1766347199999,
          "quote_volume": 69030.16139,
          "trades": 547,
          "taker_buy_base": 18069.34,
          "taker_buy_quote": 34863.31408
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 1.933,
          "high": 1.934,
          "low": 1.923,
          "close": 1.925,
          "volume": 51602.47,
          "close_time": 1766350799999,
          "quote_volume": 99455.39799,
          "trades": 456,
          "taker_buy_base": 34174.04,
          "taker_buy_quote": 65868.9242
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 1.926,
          "high": 1.93,
          "low": 1.916,
          "close": 1.918,
          "volume": 22256.78,
          "close_time": 1766354399999,
          "quote_volume": 42794.24263,
          "trades": 417,
          "taker_buy_base": 12296.84,
          "taker_buy_quote": 23652.56661
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 1.917,
          "high": 1.94,
          "low": 1.916,
          "close": 1.94,
          "volume": 31565.25,
          "close_time": 1766357999999,
          "quote_volume": 60818.5297,
          "trades": 613,
          "taker_buy_base": 19614.58,
          "taker_buy_quote": 37810.71306
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 1.94,
          "high": 1.951,
          "low": 1.933,
          "close": 1.942,
          "volume": 33572.81,
          "close_time": 1766361599999,
          "quote_volume": 65238.49303,
          "trades": 629,
          "taker_buy_base": 21363.82,
          "taker_buy_quote": 41518.90737
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 1.943,
          "high": 1.981,
          "low": 1.943,
          "close": 1.955,
          "volume": 101525.65,
          "close_time": 1766365199999,
          "quote_volume": 199385.84994,
          "trades": 1797,
          "taker_buy_base": 53691.15,
          "taker_buy_quote": 105435.38345
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 1.953,
          "high": 1.968,
          "low": 1.947,
          "close": 1.948,
          "volume": 51480.99,
          "close_time": 1766368799999,
          "quote_volume": 100879.33802,
          "trades": 803,
          "taker_buy_base": 30780.38,
          "taker_buy_quote": 60345.0764
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 1.947,
          "high": 1.948,
          "low": 1.923,
          "close": 1.938,
          "volume": 50477.0,
          "close_time": 1766372399999,
          "quote_volume": 97604.31331,
          "trades": 851,
          "taker_buy_base": 28050.1,
          "taker_buy_quote": 54249.32381
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 1.938,
          "high": 1.954,
          "low": 1.933,
          "close": 1.948,
          "volume": 27799.06,
          "close_time": 1766375999999,
          "quote_volume": 54168.9961,
          "trades": 478,
          "taker_buy_base": 14283.84,
          "taker_buy_quote": 27818.96429
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 1.948,
          "high": 1.957,
          "low": 1.947,
          "close": 1.952,
          "volume": 27181.16,
          "close_time": 1766379599999,
          "quote_volume": 53066.98816,
          "trades": 337,
          "taker_buy_base": 9191.9,
          "taker_buy_quote": 17953.42032
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 1.954,
          "high": 1.957,
          "low": 1.947,
          "close": 1.949,
          "volume": 22698.96,
          "close_time": 1766383199999,
          "quote_volume": 44310.39596,
          "trades": 258,
          "taker_buy_base": 12578.93,
          "taker_buy_quote": 24552.45997
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 1.949,
          "high": 1.954,
          "low": 1.945,
          "close": 1.95,
          "volume": 14220.65,
          "close_time": 1766386799999,
          "quote_volume": 27714.58221,
          "trades": 207,
          "taker_buy_base": 7058.15,
          "taker_buy_quote": 13757.74185
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 1.949,
          "high": 1.959,
          "low": 1.947,
          "close": 1.951,
          "volume": 24281.71,
          "close_time": 1766390399999,
          "quote_volume": 47433.31244,
          "trades": 292,
          "taker_buy_base": 11620.67,
          "taker_buy_quote": 22691.35721
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 1.951,
          "high": 1.965,
          "low": 1.945,
          "close": 1.95,
          "volume": 61532.05,
          "close_time": 1766393999999,
          "quote_volume": 120331.63697,
          "trades": 700,
          "taker_buy_base": 32083.46,
          "taker_buy_quote": 62742.52342
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 1.951,
          "high": 1.959,
          "low": 1.948,
          "close": 1.954,
          "volume": 63583.66,
          "close_time": 1766397599999,
          "quote_volume": 124146.98652,
          "trades": 732,
          "taker_buy_base": 29935.88,
          "taker_buy_quote": 58437.67632
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 1.955,
          "high": 1.959,
          "low": 1.95,
          "close": 1.955,
          "volume": 26655.54,
          "close_time": 1766401199999,
          "quote_volume": 52098.388,
          "trades": 504,
          "taker_buy_base": 10611.04,
          "taker_buy_quote": 20750.85341
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 1.955,
          "high": 1.968,
          "low": 1.948,
          "close": 1.967,
          "volume": 52170.83,
          "close_time": 1766404799999,
          "quote_volume": 102175.91719,
          "trades": 535,
          "taker_buy_base": 29479.18,
          "taker_buy_quote": 57803.84615
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 1.967,
          "high": 1.984,
          "low": 1.964,
          "close": 1.973,
          "volume": 82044.32,
          "close_time": 1766408399999,
          "quote_volume": 161799.16737,
          "trades": 896,
          "taker_buy_base": 49842.81,
          "taker_buy_quote": 98315.00769
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 1.973,
          "high": 1.976,
          "low": 1.963,
          "close": 1.974,
          "volume": 27153.89,
          "close_time": 1766411999999,
          "quote_volume": 53449.34958,
          "trades": 373,
          "taker_buy_base": 9689.3,
          "taker_buy_quote": 19074.8346
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 1.974,
          "high": 1.99,
          "low": 1.965,
          "close": 1.983,
          "volume": 82846.55,
          "close_time": 1766415599999,
          "quote_volume": 163937.86272,
          "trades": 1248,
          "taker_buy_base": 38930.09,
          "taker_buy_quote": 77064.44773
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 1.983,
          "high": 1.994,
          "low": 1.97,
          "close": 1.989,
          "volume": 123737.16,
          "close_time": 1766419199999,
          "quote_volume": 245196.72483,
          "trades": 1534,
          "taker_buy_base": 51899.77,
          "taker_buy_quote": 102930.40527
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 1.99,
          "high": 2.0,
          "low": 1.986,
          "close": 1.99,
          "volume": 92616.05,
          "close_time": 1766422799999,
          "quote_volume": 184460.65497,
          "trades": 874,
          "taker_buy_base": 37274.8,
          "taker_buy_quote": 74275.20804
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 1.989,
          "high": 1.989,
          "low": 1.978,
          "close": 1.984,
          "volume": 35961.87,
          "close_time": 1766426399999,
          "quote_volume": 71319.36478,
          "trades": 492,
          "taker_buy_base": 17235.42,
          "taker_buy_quote": 34182.3266
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 1.984,
          "high": 1.988,
          "low": 1.973,
          "close": 1.977,
          "volume": 52884.65,
          "close_time": 1766429999999,
          "quote_volume": 104808.23734,
          "trades": 814,
          "taker_buy_base": 25788.12,
          "taker_buy_quote": 51112.89301
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 1.977,
          "high": 1.977,
          "low": 1.94,
          "close": 1.944,
          "volume": 95103.48,
          "close_time": 1766433599999,
          "quote_volume": 186195.13421,
          "trades": 1414,
          "taker_buy_base": 47097.35,
          "taker_buy_quote": 92191.16926
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 1.943,
          "high": 1.948,
          "low": 1.929,
          "close": 1.934,
          "volume": 94236.34,
          "close_time": 1766437199999,
          "quote_volume": 182429.3375,
          "trades": 1436,
          "taker_buy_base": 56444.92,
          "taker_buy_quote": 109285.49562
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 1.933,
          "high": 1.951,
          "low": 1.933,
          "close": 1.948,
          "volume": 63528.8,
          "close_time": 1766440799999,
          "quote_volume": 123395.78545,
          "trades": 974,
          "taker_buy_base": 32621.62,
          "taker_buy_quote": 63335.26929
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 1.948,
          "high": 1.961,
          "low": 1.94,
          "close": 1.958,
          "volume": 56217.93,
          "close_time": 1766444399999,
          "quote_volume": 109727.14226,
          "trades": 853,
          "taker_buy_base": 30406.87,
          "taker_buy_quote": 59362.15554
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 1.957,
          "high": 1.957,
          "low": 1.947,
          "close": 1.95,
          "volume": 23196.56,
          "close_time": 1766447999999,
          "quote_volume": 45274.8623,
          "trades": 491,
          "taker_buy_base": 10679.79,
          "taker_buy_quote": 20843.33713
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 1.95,
          "high": 1.966,
          "low": 1.947,
          "close": 1.963,
          "volume": 38885.83,
          "close_time": 1766451599999,
          "quote_volume": 76090.56541,
          "trades": 632,
          "taker_buy_base": 21741.97,
          "taker_buy_quote": 42536.65029
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 1.963,
          "high": 1.965,
          "low": 1.948,
          "close": 1.953,
          "volume": 21135.06,
          "close_time": 1766455199999,
          "quote_volume": 41323.2642,
          "trades": 485,
          "taker_buy_base": 11621.82,
          "taker_buy_quote": 22729.35006
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 1.953,
          "high": 1.959,
          "low": 1.94,
          "close": 1.94,
          "volume": 66174.62,
          "close_time": 1766458799999,
          "quote_volume": 129176.17499,
          "trades": 718,
          "taker_buy_base": 40593.67,
          "taker_buy_quote": 79290.02089
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 1.94,
          "high": 1.949,
          "low": 1.933,
          "close": 1.945,
          "volume": 31980.23,
          "close_time": 1766462399999,
          "quote_volume": 62076.07133,
          "trades": 551,
          "taker_buy_base": 14291.15,
          "taker_buy_quote": 27748.27313
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 1.944,
          "high": 1.949,
          "low": 1.935,
          "close": 1.936,
          "volume": 16640.05,
          "close_time": 1766465999999,
          "quote_volume": 32275.5698,
          "trades": 354,
          "taker_buy_base": 6707.0,
          "taker_buy_quote": 13015.93682
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 1.935,
          "high": 1.938,
          "low": 1.925,
          "close": 1.932,
          "volume": 44385.05,
          "close_time": 1766469599999,
          "quote_volume": 85716.46211,
          "trades": 639,
          "taker_buy_base": 17665.51,
          "taker_buy_quote": 34112.66901
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 1.932,
          "high": 1.936,
          "low": 1.918,
          "close": 1.924,
          "volume": 48164.07,
          "close_time": 1766473199999,
          "quote_volume": 92732.73211,
          "trades": 817,
          "taker_buy_base": 18486.16,
          "taker_buy_quote": 35585.52771
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 1.924,
          "high": 1.927,
          "low": 1.919,
          "close": 1.924,
          "volume": 21988.61,
          "close_time": 1766476799999,
          "quote_volume": 42309.62144,
          "trades": 443,
          "taker_buy_base": 12623.55,
          "taker_buy_quote": 24291.84401
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 1.924,
          "high": 1.934,
          "low": 1.919,
          "close": 1.921,
          "volume": 22148.85,
          "close_time": 1766480399999,
          "quote_volume": 42638.5232,
          "trades": 328,
          "taker_buy_base": 9440.28,
          "taker_buy_quote": 18176.80835
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 1.92,
          "high": 1.934,
          "low": 1.918,
          "close": 1.933,
          "volume": 84963.12,
          "close_time": 1766483999999,
          "quote_volume": 163595.26599,
          "trades": 698,
          "taker_buy_base": 33300.53,
          "taker_buy_quote": 64105.94171
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 1.931,
          "high": 1.949,
          "low": 1.931,
          "close": 1.947,
          "volume": 62025.61,
          "close_time": 1766487599999,
          "quote_volume": 120238.98236,
          "trades": 932,
          "taker_buy_base": 33760.47,
          "taker_buy_quote": 65444.53895
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 1.947,
          "high": 1.967,
          "low": 1.944,
          "close": 1.957,
          "volume": 76470.02,
          "close_time": 1766491199999,
          "quote_volume": 149709.66335,
          "trades": 1339,
          "taker_buy_base": 49837.79,
          "taker_buy_quote": 97578.02054
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 1.957,
          "high": 1.958,
          "low": 1.945,
          "close": 1.953,
          "volume": 46452.03,
          "close_time": 1766494799999,
          "quote_volume": 90612.1025,
          "trades": 561,
          "taker_buy_base": 15254.44,
          "taker_buy_quote": 29757.81585
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 1.952,
          "high": 1.963,
          "low": 1.943,
          "close": 1.958,
          "volume": 78922.19,
          "close_time": 1766498399999,
          "quote_volume": 154299.98228,
          "trades": 1229,
          "taker_buy_base": 39004.02,
          "taker_buy_quote": 76268.3284
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 1.958,
          "high": 1.962,
          "low": 1.924,
          "close": 1.936,
          "volume": 150329.52,
          "close_time": 1766501999999,
          "quote_volume": 292806.7333,
          "trades": 1803,
          "taker_buy_base": 88138.48,
          "taker_buy_quote": 171860.2453
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 1.935,
          "high": 1.961,
          "low": 1.93,
          "close": 1.961,
          "volume": 65549.15,
          "close_time": 1766505599999,
          "quote_volume": 127723.27714,
          "trades": 1149,
          "taker_buy_base": 34220.29,
          "taker_buy_quote": 66680.70519
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 1.962,
          "high": 2.001,
          "low": 1.954,
          "close": 1.984,
          "volume": 188656.35,
          "close_time": 1766509199999,
          "quote_volume": 374298.76195,
          "trades": 2547,
          "taker_buy_base": 109160.47,
          "taker_buy_quote": 216598.26667
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 1.984,
          "high": 1.989,
          "low": 1.967,
          "close": 1.968,
          "volume": 61870.78,
          "close_time": 1766512799999,
          "quote_volume": 122558.4875,
          "trades": 972,
          "taker_buy_base": 23090.74,
          "taker_buy_quote": 45736.54261
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 1.969,
          "high": 1.993,
          "low": 1.969,
          "close": 1.979,
          "volume": 58830.35,
          "close_time": 1766516399999,
          "quote_volume": 116604.68174,
          "trades": 953,
          "taker_buy_base": 34255.15,
          "taker_buy_quote": 67887.81943
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 1.98,
          "high": 1.981,
          "low": 1.964,
          "close": 1.971,
          "volume": 66051.79,
          "close_time": 1766519999999,
          "quote_volume": 130213.333,
          "trades": 758,
          "taker_buy_base": 25029.2,
          "taker_buy_quote": 49372.78129
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 1.971,
          "high": 1.998,
          "low": 1.968,
          "close": 1.986,
          "volume": 46938.52,
          "close_time": 1766523599999,
          "quote_volume": 93203.2961,
          "trades": 825,
          "taker_buy_base": 27341.55,
          "taker_buy_quote": 54291.09088
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 1.986,
          "high": 1.988,
          "low": 1.98,
          "close": 1.984,
          "volume": 13667.56,
          "close_time": 1766527199999,
          "quote_volume": 27117.40543,
          "trades": 417,
          "taker_buy_base": 7847.49,
          "taker_buy_quote": 15570.83079
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 1.984,
          "high": 1.986,
          "low": 1.967,
          "close": 1.97,
          "volume": 34678.96,
          "close_time": 1766530799999,
          "quote_volume": 68552.42355,
          "trades": 572,
          "taker_buy_base": 15822.04,
          "taker_buy_quote": 31280.32357
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 1.971,
          "high": 1.971,
          "low": 1.963,
          "close": 1.971,
          "volume": 19082.3,
          "close_time": 1766534399999,
          "quote_volume": 37530.2124,
          "trades": 407,
          "taker_buy_base": 10802.53,
          "taker_buy_quote": 21240.51444
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 1.971,
          "high": 1.994,
          "low": 1.971,
          "close": 1.987,
          "volume": 60011.25,
          "close_time": 1766537999999,
          "quote_volume": 119083.08473,
          "trades": 822,
          "taker_buy_base": 33812.91,
          "taker_buy_quote": 67113.74966
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 1.988,
          "high": 1.99,
          "low": 1.967,
          "close": 1.971,
          "volume": 43467.25,
          "close_time": 1766541599999,
          "quote_volume": 85871.76399,
          "trades": 619,
          "taker_buy_base": 15165.22,
          "taker_buy_quote": 29938.30732
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 1.971,
          "high": 1.971,
          "low": 1.947,
          "close": 1.948,
          "volume": 38492.41,
          "close_time": 1766545199999,
          "quote_volume": 75356.39272,
          "trades": 681,
          "taker_buy_base": 16322.14,
          "taker_buy_quote": 31953.31378
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 1.947,
          "high": 1.953,
          "low": 1.934,
          "close": 1.952,
          "volume": 38499.16,
          "close_time": 1766548799999,
          "quote_volume": 74771.1284,
          "trades": 722,
          "taker_buy_base": 17752.63,
          "taker_buy_quote": 34501.44502
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 1.953,
          "high": 1.958,
          "low": 1.938,
          "close": 1.939,
          "volume": 104974.61,
          "close_time": 1766552399999,
          "quote_volume": 204069.85502,
          "trades": 888,
          "taker_buy_base": 40009.34,
          "taker_buy_quote": 77785.49491
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 1.938,
          "high": 1.943,
          "low": 1.928,
          "close": 1.929,
          "volume": 56901.88,
          "close_time": 1766555999999,
          "quote_volume": 110061.33935,
          "trades": 666,
          "taker_buy_base": 22466.88,
          "taker_buy_quote": 43454.87022
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 1.929,
          "high": 1.937,
          "low": 1.927,
          "close": 1.93,
          "volume": 44724.81,
          "close_time": 1766559599999,
          "quote_volume": 86333.49785,
          "trades": 684,
          "taker_buy_base": 26237.85,
          "taker_buy_quote": 50644.16444
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 1.93,
          "high": 1.939,
          "low": 1.928,
          "close": 1.934,
          "volume": 57879.79,
          "close_time": 1766563199999,
          "quote_volume": 111903.63153,
          "trades": 740,
          "taker_buy_base": 41450.57,
          "taker_buy_quote": 80140.51977
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 1.931,
          "high": 1.944,
          "low": 1.93,
          "close": 1.936,
          "volume": 57259.54,
          "close_time": 1766566799999,
          "quote_volume": 111008.98855,
          "trades": 863,
          "taker_buy_base": 31458.97,
          "taker_buy_quote": 61006.24357
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 1.937,
          "high": 1.946,
          "low": 1.931,
          "close": 1.934,
          "volume": 41962.39,
          "close_time": 1766570399999,
          "quote_volume": 81382.41752,
          "trades": 749,
          "taker_buy_base": 18984.94,
          "taker_buy_quote": 36835.26288
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 1.933,
          "high": 1.938,
          "low": 1.93,
          "close": 1.931,
          "volume": 40046.11,
          "close_time": 1766573999999,
          "quote_volume": 77400.03094,
          "trades": 462,
          "taker_buy_base": 19587.95,
          "taker_buy_quote": 37861.54582
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 1.931,
          "high": 1.939,
          "low": 1.931,
          "close": 1.933,
          "volume": 29758.78,
          "close_time": 1766577599999,
          "quote_volume": 57549.74428,
          "trades": 450,
          "taker_buy_base": 13248.22,
          "taker_buy_quote": 25622.69853
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 1.932,
          "high": 1.944,
          "low": 1.931,
          "close": 1.941,
          "volume": 32673.85,
          "close_time": 1766581199999,
          "quote_volume": 63355.45074,
          "trades": 488,
          "taker_buy_base": 13931.05,
          "taker_buy_quote": 27005.78131
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 1.941,
          "high": 1.942,
          "low": 1.931,
          "close": 1.936,
          "volume": 18422.7,
          "close_time": 1766584799999,
          "quote_volume": 35684.71456,
          "trades": 334,
          "taker_buy_base": 7097.41,
          "taker_buy_quote": 13750.32652
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 1.935,
          "high": 1.944,
          "low": 1.916,
          "close": 1.933,
          "volume": 80226.23,
          "close_time": 1766588399999,
          "quote_volume": 154929.26756,
          "trades": 1259,
          "taker_buy_base": 41655.23,
          "taker_buy_quote": 80499.19722
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 1.932,
          "high": 1.954,
          "low": 1.928,
          "close": 1.954,
          "volume": 50621.18,
          "close_time": 1766591999999,
          "quote_volume": 98306.0302,
          "trades": 971,
          "taker_buy_base": 29114.77,
          "taker_buy_quote": 56541.21243
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 1.955,
          "high": 1.961,
          "low": 1.941,
          "close": 1.954,
          "volume": 59791.75,
          "close_time": 1766595599999,
          "quote_volume": 116708.36697,
          "trades": 934,
          "taker_buy_base": 36296.67,
          "taker_buy_quote": 70830.5067
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 1.956,
          "high": 1.959,
          "low": 1.941,
          "close": 1.943,
          "volume": 168013.51,
          "close_time": 1766599199999,
          "quote_volume": 327688.25137,
          "trades": 1335,
          "taker_buy_base": 28139.35,
          "taker_buy_quote": 54881.01166
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 1.942,
          "high": 1.951,
          "low": 1.939,
          "close": 1.946,
          "volume": 28452.03,
          "close_time": 1766602799999,
          "quote_volume": 55347.22738,
          "trades": 517,
          "taker_buy_base": 17724.88,
          "taker_buy_quote": 34498.90856
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 1.946,
          "high": 1.954,
          "low": 1.942,
          "close": 1.951,
          "volume": 14380.27,
          "close_time": 1766606399999,
          "quote_volume": 27989.9651,
          "trades": 348,
          "taker_buy_base": 9129.88,
          "taker_buy_quote": 17771.63684
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 1.952,
          "high": 1.961,
          "low": 1.952,
          "close": 1.958,
          "volume": 32221.88,
          "close_time": 1766609999999,
          "quote_volume": 63043.85571,
          "trades": 420,
          "taker_buy_base": 18858.93,
          "taker_buy_quote": 36896.5722
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 1.959,
          "high": 1.975,
          "low": 1.959,
          "close": 1.975,
          "volume": 86905.44,
          "close_time": 1766613599999,
          "quote_volume": 170918.96019,
          "trades": 772,
          "taker_buy_base": 59557.37,
          "taker_buy_quote": 117153.32149
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 1.974,
          "high": 1.991,
          "low": 1.974,
          "close": 1.985,
          "volume": 54590.65,
          "close_time": 1766617199999,
          "quote_volume": 108348.50042,
          "trades": 582,
          "taker_buy_base": 30909.54,
          "taker_buy_quote": 61328.57745
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 1.986,
          "high": 1.988,
          "low": 1.975,
          "close": 1.982,
          "volume": 23541.86,
          "close_time": 1766620799999,
          "quote_volume": 46575.44561,
          "trades": 344,
          "taker_buy_base": 10315.75,
          "taker_buy_quote": 20408.6542
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 1.982,
          "high": 1.993,
          "low": 1.982,
          "close": 1.988,
          "volume": 65196.86,
          "close_time": 1766624399999,
          "quote_volume": 129513.95947,
          "trades": 614,
          "taker_buy_base": 18473.55,
          "taker_buy_quote": 36721.73684
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 1.989,
          "high": 1.998,
          "low": 1.986,
          "close": 1.987,
          "volume": 105965.0,
          "close_time": 1766627999999,
          "quote_volume": 211046.34597,
          "trades": 792,
          "taker_buy_base": 37896.0,
          "taker_buy_quote": 75557.26988
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 1.988,
          "high": 2.01,
          "low": 1.982,
          "close": 2.001,
          "volume": 96047.36,
          "close_time": 1766631599999,
          "quote_volume": 191536.94332,
          "trades": 951,
          "taker_buy_base": 39793.88,
          "taker_buy_quote": 79549.51607
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 2.002,
          "high": 2.002,
          "low": 1.989,
          "close": 1.993,
          "volume": 20602.9,
          "close_time": 1766635199999,
          "quote_volume": 41095.95676,
          "trades": 325,
          "taker_buy_base": 9064.88,
          "taker_buy_quote": 18070.59195
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 1.994,
          "high": 1.994,
          "low": 1.987,
          "close": 1.989,
          "volume": 20325.76,
          "close_time": 1766638799999,
          "quote_volume": 40447.31886,
          "trades": 367,
          "taker_buy_base": 7412.11,
          "taker_buy_quote": 14752.92253
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 1.989,
          "high": 1.99,
          "low": 1.983,
          "close": 1.985,
          "volume": 18640.36,
          "close_time": 1766642399999,
          "quote_volume": 37031.57699,
          "trades": 283,
          "taker_buy_base": 10659.83,
          "taker_buy_quote": 21176.63666
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 1.984,
          "high": 1.995,
          "low": 1.984,
          "close": 1.995,
          "volume": 21687.72,
          "close_time": 1766645999999,
          "quote_volume": 43174.31181,
          "trades": 313,
          "taker_buy_base": 12909.6,
          "taker_buy_quote": 25709.04662
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 1.994,
          "high": 1.999,
          "low": 1.987,
          "close": 1.997,
          "volume": 32962.14,
          "close_time": 1766649599999,
          "quote_volume": 65637.68606,
          "trades": 260,
          "taker_buy_base": 15876.76,
          "taker_buy_quote": 31648.91149
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 1.998,
          "high": 2.027,
          "low": 1.997,
          "close": 2.009,
          "volume": 121737.17,
          "close_time": 1766653199999,
          "quote_volume": 244713.04369,
          "trades": 1415,
          "taker_buy_base": 60472.63,
          "taker_buy_quote": 121547.95953
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 2.01,
          "high": 2.013,
          "low": 2.002,
          "close": 2.006,
          "volume": 68412.12,
          "close_time": 1766656799999,
          "quote_volume": 137272.85599,
          "trades": 541,
          "taker_buy_base": 33894.0,
          "taker_buy_quote": 67998.08846
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 2.006,
          "high": 2.006,
          "low": 1.983,
          "close": 1.99,
          "volume": 45041.87,
          "close_time": 1766660399999,
          "quote_volume": 89723.12243,
          "trades": 582,
          "taker_buy_base": 12856.07,
          "taker_buy_quote": 25593.22397
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 1.989,
          "high": 2.0,
          "low": 1.989,
          "close": 1.996,
          "volume": 54887.92,
          "close_time": 1766663999999,
          "quote_volume": 109495.02671,
          "trades": 501,
          "taker_buy_base": 29946.44,
          "taker_buy_quote": 59744.33402
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 1.995,
          "high": 1.999,
          "low": 1.99,
          "close": 1.998,
          "volume": 32206.78,
          "close_time": 1766667599999,
          "quote_volume": 64231.57862,
          "trades": 322,
          "taker_buy_base": 23313.0,
          "taker_buy_quote": 46500.83354
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 1.998,
          "high": 2.003,
          "low": 1.992,
          "close": 1.994,
          "volume": 54086.81,
          "close_time": 1766671199999,
          "quote_volume": 108109.61284,
          "trades": 608,
          "taker_buy_base": 30957.21,
          "taker_buy_quote": 61881.8017
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 1.994,
          "high": 1.997,
          "low": 1.988,
          "close": 1.993,
          "volume": 39485.96,
          "close_time": 1766674799999,
          "quote_volume": 78631.63448,
          "trades": 502,
          "taker_buy_base": 29492.78,
          "taker_buy_quote": 58729.27054
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 1.993,
          "high": 2.012,
          "low": 1.99,
          "close": 2.006,
          "volume": 59883.93,
          "close_time": 1766678399999,
          "quote_volume": 119814.0056,
          "trades": 991,
          "taker_buy_base": 31931.35,
          "taker_buy_quote": 63890.58111
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 2.007,
          "high": 2.019,
          "low": 2.004,
          "close": 2.016,
          "volume": 50420.48,
          "close_time": 1766681999999,
          "quote_volume": 101514.53872,
          "trades": 746,
          "taker_buy_base": 30755.22,
          "taker_buy_quote": 61928.85465
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 2.017,
          "high": 2.017,
          "low": 2.005,
          "close": 2.012,
          "volume": 32411.76,
          "close_time": 1766685599999,
          "quote_volume": 65191.07458,
          "trades": 516,
          "taker_buy_base": 11293.97,
          "taker_buy_quote": 22712.39449
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 2.011,
          "high": 2.015,
          "low": 2.004,
          "close": 2.008,
          "volume": 50045.25,
          "close_time": 1766689199999,
          "quote_volume": 100495.53924,
          "trades": 686,
          "taker_buy_base": 27158.2,
          "taker_buy_quote": 54532.07205
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 2.008,
          "high": 2.009,
          "low": 2.004,
          "close": 2.009,
          "volume": 13251.41,
          "close_time": 1766692799999,
          "quote_volume": 26583.98883,
          "trades": 282,
          "taker_buy_base": 5787.06,
          "taker_buy_quote": 11611.32764
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 2.01,
          "high": 2.013,
          "low": 2.005,
          "close": 2.012,
          "volume": 63814.88,
          "close_time": 1766696399999,
          "quote_volume": 128270.74193,
          "trades": 800,
          "taker_buy_base": 43607.72,
          "taker_buy_quote": 87663.93931
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 2.011,
          "high": 2.012,
          "low": 2.004,
          "close": 2.01,
          "volume": 46657.09,
          "close_time": 1766699999999,
          "quote_volume": 93716.94136,
          "trades": 458,
          "taker_buy_base": 24118.97,
          "taker_buy_quote": 48436.81928
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 2.01,
          "high": 2.013,
          "low": 1.967,
          "close": 1.978,
          "volume": 79558.38,
          "close_time": 1766703599999,
          "quote_volume": 158190.96571,
          "trades": 1245,
          "taker_buy_base": 26572.56,
          "taker_buy_quote": 52757.24642
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 1.977,
          "high": 1.985,
          "low": 1.955,
          "close": 1.957,
          "volume": 61950.39,
          "close_time": 1766707199999,
          "quote_volume": 121836.07247,
          "trades": 1089,
          "taker_buy_base": 26621.35,
          "taker_buy_quote": 52393.26112
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 1.957,
          "high": 1.964,
          "low": 1.951,
          "close": 1.957,
          "volume": 37170.08,
          "close_time": 1766710799999,
          "quote_volume": 72716.74845,
          "trades": 638,
          "taker_buy_base": 19727.7,
          "taker_buy_quote": 38595.42311
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 1.957,
          "high": 1.972,
          "low": 1.955,
          "close": 1.971,
          "volume": 37223.13,
          "close_time": 1766714399999,
          "quote_volume": 73116.22768,
          "trades": 531,
          "taker_buy_base": 17466.8,
          "taker_buy_quote": 34337.30293
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 1.97,
          "high": 2.042,
          "low": 1.968,
          "close": 2.038,
          "volume": 279895.12,
          "close_time": 1766717999999,
          "quote_volume": 565756.65474,
          "trades": 3486,
          "taker_buy_base": 151507.43,
          "taker_buy_quote": 306161.97258
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 2.038,
          "high": 2.048,
          "low": 2.035,
          "close": 2.044,
          "volume": 70808.95,
          "close_time": 1766721599999,
          "quote_volume": 144573.2113,
          "trades": 822,
          "taker_buy_base": 29777.56,
          "taker_buy_quote": 60793.92922
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 2.044,
          "high": 2.06,
          "low": 2.037,
          "close": 2.049,
          "volume": 70829.74,
          "close_time": 1766725199999,
          "quote_volume": 145172.59968,
          "trades": 1018,
          "taker_buy_base": 40445.8,
          "taker_buy_quote": 82880.17227
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 2.05,
          "high": 2.052,
          "low": 2.038,
          "close": 2.044,
          "volume": 33323.6,
          "close_time": 1766728799999,
          "quote_volume": 68133.94141,
          "trades": 435,
          "taker_buy_base": 15386.58,
          "taker_buy_quote": 31451.07954
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 2.044,
          "high": 2.048,
          "low": 2.034,
          "close": 2.038,
          "volume": 29539.75,
          "close_time": 1766732399999,
          "quote_volume": 60245.32568,
          "trades": 412,
          "taker_buy_base": 16216.39,
          "taker_buy_quote": 33074.29822
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 2.037,
          "high": 2.042,
          "low": 2.021,
          "close": 2.025,
          "volume": 30853.2,
          "close_time": 1766735999999,
          "quote_volume": 62639.03259,
          "trades": 497,
          "taker_buy_base": 12494.71,
          "taker_buy_quote": 25397.64972
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 2.026,
          "high": 2.036,
          "low": 2.024,
          "close": 2.034,
          "volume": 23251.92,
          "close_time": 1766739599999,
          "quote_volume": 47193.08047,
          "trades": 439,
          "taker_buy_base": 14762.82,
          "taker_buy_quote": 29973.1794
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 2.035,
          "high": 2.037,
          "low": 2.027,
          "close": 2.033,
          "volume": 24954.68,
          "close_time": 1766743199999,
          "quote_volume": 50725.27272,
          "trades": 373,
          "taker_buy_base": 14393.17,
          "taker_buy_quote": 29253.21499
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 2.033,
          "high": 2.033,
          "low": 2.024,
          "close": 2.024,
          "volume": 18262.61,
          "close_time": 1766746799999,
          "quote_volume": 37046.40123,
          "trades": 375,
          "taker_buy_base": 8200.73,
          "taker_buy_quote": 16635.85086
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 2.024,
          "high": 2.028,
          "low": 2.021,
          "close": 2.026,
          "volume": 11847.84,
          "close_time": 1766750399999,
          "quote_volume": 23980.67583,
          "trades": 279,
          "taker_buy_base": 8045.28,
          "taker_buy_quote": 16283.14414
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 2.025,
          "high": 2.033,
          "low": 2.023,
          "close": 2.031,
          "volume": 18928.37,
          "close_time": 1766753999999,
          "quote_volume": 38393.13443,
          "trades": 327,
          "taker_buy_base": 9833.81,
          "taker_buy_quote": 19938.55202
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 2.032,
          "high": 2.035,
          "low": 2.027,
          "close": 2.033,
          "volume": 16184.16,
          "close_time": 1766757599999,
          "quote_volume": 32881.47036,
          "trades": 334,
          "taker_buy_base": 6559.66,
          "taker_buy_quote": 13327.14991
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 2.033,
          "high": 2.04,
          "low": 2.007,
          "close": 2.018,
          "volume": 51109.65,
          "close_time": 1766761199999,
          "quote_volume": 103473.51036,
          "trades": 957,
          "taker_buy_base": 22961.4,
          "taker_buy_quote": 46517.43117
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 2.017,
          "high": 2.03,
          "low": 2.001,
          "close": 2.021,
          "volume": 73191.53,
          "close_time": 1766764799999,
          "quote_volume": 147216.53747,
          "trades": 1372,
          "taker_buy_base": 33855.12,
          "taker_buy_quote": 68170.39189
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 2.023,
          "high": 2.028,
          "low": 1.996,
          "close": 1.996,
          "volume": 46743.3,
          "close_time": 1766768399999,
          "quote_volume": 93988.85091,
          "trades": 795,
          "taker_buy_base": 17974.52,
          "taker_buy_quote": 36136.38271
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 1.997,
          "high": 2.017,
          "low": 1.997,
          "close": 2.013,
          "volume": 28762.82,
          "close_time": 1766771999999,
          "quote_volume": 57734.4533,
          "trades": 649,
          "taker_buy_base": 18330.99,
          "taker_buy_quote": 36800.14225
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 2.013,
          "high": 2.03,
          "low": 2.011,
          "close": 2.03,
          "volume": 48607.13,
          "close_time": 1766775599999,
          "quote_volume": 98189.09656,
          "trades": 891,
          "taker_buy_base": 29644.42,
          "taker_buy_quote": 59875.98273
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 2.03,
          "high": 2.048,
          "low": 2.03,
          "close": 2.039,
          "volume": 73386.22,
          "close_time": 1766779199999,
          "quote_volume": 149664.47432,
          "trades": 1058,
          "taker_buy_base": 50834.77,
          "taker_buy_quote": 103695.80703
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 2.039,
          "high": 2.043,
          "low": 2.03,
          "close": 2.04,
          "volume": 19584.46,
          "close_time": 1766782799999,
          "quote_volume": 39890.19351,
          "trades": 396,
          "taker_buy_base": 9187.27,
          "taker_buy_quote": 18714.60876
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 2.04,
          "high": 2.045,
          "low": 2.033,
          "close": 2.034,
          "volume": 14923.47,
          "close_time": 1766786399999,
          "quote_volume": 30455.22211,
          "trades": 386,
          "taker_buy_base": 11506.67,
          "taker_buy_quote": 23485.7992
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 2.034,
          "high": 2.048,
          "low": 2.034,
          "close": 2.048,
          "volume": 29405.91,
          "close_time": 1766789999999,
          "quote_volume": 60006.43664,
          "trades": 472,
          "taker_buy_base": 17921.08,
          "taker_buy_quote": 36582.6522
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 2.048,
          "high": 2.051,
          "low": 2.044,
          "close": 2.048,
          "volume": 20184.49,
          "close_time": 1766793599999,
          "quote_volume": 41343.81753,
          "trades": 329,
          "taker_buy_base": 11687.72,
          "taker_buy_quote": 23943.37978
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.047,
          "high": 2.055,
          "low": 2.046,
          "close": 2.051,
          "volume": 49046.17,
          "close_time": 1766797199999,
          "quote_volume": 100594.49789,
          "trades": 519,
          "taker_buy_base": 26001.42,
          "taker_buy_quote": 53328.96144
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 2.052,
          "high": 2.054,
          "low": 2.048,
          "close": 2.052,
          "volume": 19857.33,
          "close_time": 1766800799999,
          "quote_volume": 40749.55354,
          "trades": 264,
          "taker_buy_base": 15405.59,
          "taker_buy_quote": 31617.28791
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 2.053,
          "high": 2.055,
          "low": 2.036,
          "close": 2.037,
          "volume": 36561.16,
          "close_time": 1766804399999,
          "quote_volume": 74628.07901,
          "trades": 505,
          "taker_buy_base": 21268.84,
          "taker_buy_quote": 43401.96247
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 2.036,
          "high": 2.055,
          "low": 2.036,
          "close": 2.047,
          "volume": 40180.27,
          "close_time": 1766807999999,
          "quote_volume": 82290.7423,
          "trades": 468,
          "taker_buy_base": 20863.96,
          "taker_buy_quote": 42724.99288
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 2.047,
          "high": 2.047,
          "low": 2.036,
          "close": 2.036,
          "volume": 13611.18,
          "close_time": 1766811599999,
          "quote_volume": 27775.55895,
          "trades": 201,
          "taker_buy_base": 2267.97,
          "taker_buy_quote": 4623.06316
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 2.037,
          "high": 2.037,
          "low": 2.029,
          "close": 2.034,
          "volume": 22602.46,
          "close_time": 1766815199999,
          "quote_volume": 45941.408,
          "trades": 271,
          "taker_buy_base": 11708.37,
          "taker_buy_quote": 23800.05561
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 2.034,
          "high": 2.041,
          "low": 2.033,
          "close": 2.04,
          "volume": 25262.39,
          "close_time": 1766818799999,
          "quote_volume": 51450.83091,
          "trades": 262,
          "taker_buy_base": 18867.66,
          "taker_buy_quote": 38424.38269
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 2.039,
          "high": 2.043,
          "low": 2.034,
          "close": 2.034,
          "volume": 18834.3,
          "close_time": 1766822399999,
          "quote_volume": 38383.41343,
          "trades": 248,
          "taker_buy_base": 9562.26,
          "taker_buy_quote": 19492.33139
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 2.033,
          "high": 2.038,
          "low": 2.032,
          "close": 2.033,
          "volume": 14677.92,
          "close_time": 1766825999999,
          "quote_volume": 29870.47906,
          "trades": 224,
          "taker_buy_base": 6947.03,
          "taker_buy_quote": 14137.93377
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 2.032,
          "high": 2.038,
          "low": 2.029,
          "close": 2.036,
          "volume": 39452.84,
          "close_time": 1766829599999,
          "quote_volume": 80236.95653,
          "trades": 521,
          "taker_buy_base": 18348.17,
          "taker_buy_quote": 37336.21104
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 2.036,
          "high": 2.046,
          "low": 2.031,
          "close": 2.046,
          "volume": 27352.56,
          "close_time": 1766833199999,
          "quote_volume": 55732.24904,
          "trades": 496,
          "taker_buy_base": 17906.54,
          "taker_buy_quote": 36501.21856
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 2.046,
          "high": 2.055,
          "low": 2.041,
          "close": 2.051,
          "volume": 71997.66,
          "close_time": 1766836799999,
          "quote_volume": 147433.34372,
          "trades": 787,
          "taker_buy_base": 40932.85,
          "taker_buy_quote": 83846.5816
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 2.051,
          "high": 2.055,
          "low": 2.046,
          "close": 2.05,
          "volume": 35367.02,
          "close_time": 1766840399999,
          "quote_volume": 72534.32182,
          "trades": 467,
          "taker_buy_base": 22355.82,
          "taker_buy_quote": 45852.08525
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 2.051,
          "high": 2.051,
          "low": 2.034,
          "close": 2.04,
          "volume": 20409.98,
          "close_time": 1766843999999,
          "quote_volume": 41642.31949,
          "trades": 343,
          "taker_buy_base": 8435.48,
          "taker_buy_quote": 17225.57692
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 2.041,
          "high": 2.053,
          "low": 2.041,
          "close": 2.05,
          "volume": 22303.8,
          "close_time": 1766847599999,
          "quote_volume": 45677.88012,
          "trades": 303,
          "taker_buy_base": 13332.66,
          "taker_buy_quote": 27313.61052
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 2.05,
          "high": 2.058,
          "low": 2.048,
          "close": 2.054,
          "volume": 63799.72,
          "close_time": 1766851199999,
          "quote_volume": 131028.59065,
          "trades": 676,
          "taker_buy_base": 42559.62,
          "taker_buy_quote": 87422.30142
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 2.055,
          "high": 2.058,
          "low": 2.047,
          "close": 2.047,
          "volume": 29755.6,
          "close_time": 1766854799999,
          "quote_volume": 61140.8768,
          "trades": 483,
          "taker_buy_base": 15515.09,
          "taker_buy_quote": 31892.11295
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 2.047,
          "high": 2.052,
          "low": 2.047,
          "close": 2.05,
          "volume": 11116.94,
          "close_time": 1766858399999,
          "quote_volume": 22777.44563,
          "trades": 252,
          "taker_buy_base": 6658.48,
          "taker_buy_quote": 13644.12438
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 2.049,
          "high": 2.057,
          "low": 2.047,
          "close": 2.055,
          "volume": 25942.95,
          "close_time": 1766861999999,
          "quote_volume": 53242.98702,
          "trades": 298,
          "taker_buy_base": 17087.97,
          "taker_buy_quote": 35068.77215
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 2.054,
          "high": 2.058,
          "low": 2.052,
          "close": 2.055,
          "volume": 20217.7,
          "close_time": 1766865599999,
          "quote_volume": 41570.88533,
          "trades": 354,
          "taker_buy_base": 15522.38,
          "taker_buy_quote": 31920.21901
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 2.056,
          "high": 2.059,
          "low": 2.05,
          "close": 2.053,
          "volume": 17697.87,
          "close_time": 1766869199999,
          "quote_volume": 36357.87733,
          "trades": 302,
          "taker_buy_base": 10531.94,
          "taker_buy_quote": 21641.87391
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 2.053,
          "high": 2.07,
          "low": 2.049,
          "close": 2.069,
          "volume": 66846.96,
          "close_time": 1766872799999,
          "quote_volume": 137608.46184,
          "trades": 773,
          "taker_buy_base": 48434.0,
          "taker_buy_quote": 99754.54393
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 2.069,
          "high": 2.081,
          "low": 2.058,
          "close": 2.063,
          "volume": 122435.66,
          "close_time": 1766876399999,
          "quote_volume": 253556.13677,
          "trades": 913,
          "taker_buy_base": 81482.56,
          "taker_buy_quote": 168777.13699
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 2.063,
          "high": 2.099,
          "low": 2.063,
          "close": 2.08,
          "volume": 330210.69,
          "close_time": 1766879999999,
          "quote_volume": 687275.32374,
          "trades": 2893,
          "taker_buy_base": 151659.01,
          "taker_buy_quote": 315907.52936
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2.08,
          "high": 2.092,
          "low": 2.079,
          "close": 2.081,
          "volume": 48002.02,
          "close_time": 1766883599999,
          "quote_volume": 100138.51763,
          "trades": 546,
          "taker_buy_base": 22089.71,
          "taker_buy_quote": 46087.1672
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 2.081,
          "high": 2.083,
          "low": 2.073,
          "close": 2.076,
          "volume": 45304.72,
          "close_time": 1766887199999,
          "quote_volume": 94148.02839,
          "trades": 499,
          "taker_buy_base": 33974.47,
          "taker_buy_quote": 70610.3643
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 2.076,
          "high": 2.088,
          "low": 2.075,
          "close": 2.085,
          "volume": 23192.82,
          "close_time": 1766890799999,
          "quote_volume": 48285.15321,
          "trades": 295,
          "taker_buy_base": 11130.44,
          "taker_buy_quote": 23171.82483
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 2.086,
          "high": 2.086,
          "low": 2.078,
          "close": 2.083,
          "volume": 33489.12,
          "close_time": 1766894399999,
          "quote_volume": 69708.17734,
          "trades": 322,
          "taker_buy_base": 13013.78,
          "taker_buy_quote": 27085.47143
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 2.082,
          "high": 2.088,
          "low": 2.08,
          "close": 2.086,
          "volume": 25726.23,
          "close_time": 1766897999999,
          "quote_volume": 53625.94957,
          "trades": 272,
          "taker_buy_base": 14503.85,
          "taker_buy_quote": 30233.87433
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 2.086,
          "high": 2.096,
          "low": 2.083,
          "close": 2.095,
          "volume": 51173.8,
          "close_time": 1766901599999,
          "quote_volume": 107048.96235,
          "trades": 559,
          "taker_buy_base": 35250.84,
          "taker_buy_quote": 73747.55216
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 2.095,
          "high": 2.107,
          "low": 2.093,
          "close": 2.105,
          "volume": 50611.03,
          "close_time": 1766905199999,
          "quote_volume": 106219.46691,
          "trades": 618,
          "taker_buy_base": 28194.47,
          "taker_buy_quote": 59191.26253
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 2.106,
          "high": 2.109,
          "low": 2.098,
          "close": 2.108,
          "volume": 42887.29,
          "close_time": 1766908799999,
          "quote_volume": 90171.3801,
          "trades": 616,
          "taker_buy_base": 24226.3,
          "taker_buy_quote": 50938.64546
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 2.108,
          "high": 2.109,
          "low": 2.1,
          "close": 2.103,
          "volume": 36088.83,
          "close_time": 1766912399999,
          "quote_volume": 75977.86939,
          "trades": 555,
          "taker_buy_base": 27171.7,
          "taker_buy_quote": 57212.07524
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 2.102,
          "high": 2.105,
          "low": 2.094,
          "close": 2.102,
          "volume": 29923.89,
          "close_time": 1766915999999,
          "quote_volume": 62858.26809,
          "trades": 546,
          "taker_buy_base": 20677.12,
          "taker_buy_quote": 43437.27365
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 2.102,
          "high": 2.11,
          "low": 2.101,
          "close": 2.107,
          "volume": 48907.69,
          "close_time": 1766919599999,
          "quote_volume": 103051.37558,
          "trades": 712,
          "taker_buy_base": 33880.41,
          "taker_buy_quote": 71378.08897
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 2.107,
          "high": 2.112,
          "low": 2.091,
          "close": 2.096,
          "volume": 70413.02,
          "close_time": 1766923199999,
          "quote_volume": 147765.94579,
          "trades": 939,
          "taker_buy_base": 26696.87,
          "taker_buy_quote": 56044.96149
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 2.096,
          "high": 2.098,
          "low": 2.082,
          "close": 2.083,
          "volume": 34933.81,
          "close_time": 1766926799999,
          "quote_volume": 72968.00085,
          "trades": 536,
          "taker_buy_base": 19466.82,
          "taker_buy_quote": 40679.0945
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 2.084,
          "high": 2.091,
          "low": 2.083,
          "close": 2.085,
          "volume": 38301.03,
          "close_time": 1766930399999,
          "quote_volume": 79889.93823,
          "trades": 541,
          "taker_buy_base": 18992.33,
          "taker_buy_quote": 39623.49351
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 2.084,
          "high": 2.095,
          "low": 2.084,
          "close": 2.09,
          "volume": 38978.85,
          "close_time": 1766933999999,
          "quote_volume": 81408.21798,
          "trades": 738,
          "taker_buy_base": 26240.26,
          "taker_buy_quote": 54803.48914
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 2.089,
          "high": 2.093,
          "low": 2.079,
          "close": 2.081,
          "volume": 21046.02,
          "close_time": 1766937599999,
          "quote_volume": 43854.6821,
          "trades": 420,
          "taker_buy_base": 8247.46,
          "taker_buy_quote": 17192.2188
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 2.08,
          "high": 2.088,
          "low": 2.079,
          "close": 2.081,
          "volume": 75527.02,
          "close_time": 1766941199999,
          "quote_volume": 157265.74483,
          "trades": 870,
          "taker_buy_base": 15547.38,
          "taker_buy_quote": 32379.90972
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 2.082,
          "high": 2.086,
          "low": 2.077,
          "close": 2.078,
          "volume": 19614.85,
          "close_time": 1766944799999,
          "quote_volume": 40814.99239,
          "trades": 498,
          "taker_buy_base": 8359.46,
          "taker_buy_quote": 17400.79414
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 2.078,
          "high": 2.079,
          "low": 2.063,
          "close": 2.067,
          "volume": 68534.63,
          "close_time": 1766948399999,
          "quote_volume": 142029.76409,
          "trades": 1023,
          "taker_buy_base": 20958.47,
          "taker_buy_quote": 43398.69943
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 2.067,
          "high": 2.072,
          "low": 2.059,
          "close": 2.059,
          "volume": 44643.96,
          "close_time": 1766951999999,
          "quote_volume": 92211.07491,
          "trades": 770,
          "taker_buy_base": 15512.14,
          "taker_buy_quote": 32045.78347
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 2.06,
          "high": 2.066,
          "low": 2.055,
          "close": 2.06,
          "volume": 44617.5,
          "close_time": 1766955599999,
          "quote_volume": 91961.23259,
          "trades": 622,
          "taker_buy_base": 24559.32,
          "taker_buy_quote": 50623.68745
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 2.06,
          "high": 2.065,
          "low": 2.058,
          "close": 2.061,
          "volume": 30207.15,
          "close_time": 1766959199999,
          "quote_volume": 62284.7644,
          "trades": 511,
          "taker_buy_base": 10537.75,
          "taker_buy_quote": 21725.36308
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 2.062,
          "high": 2.075,
          "low": 2.061,
          "close": 2.072,
          "volume": 29493.27,
          "close_time": 1766962799999,
          "quote_volume": 60913.44493,
          "trades": 544,
          "taker_buy_base": 15040.97,
          "taker_buy_quote": 31055.4281
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 2.072,
          "high": 2.077,
          "low": 2.064,
          "close": 2.074,
          "volume": 24994.41,
          "close_time": 1766966399999,
          "quote_volume": 51791.15745,
          "trades": 553,
          "taker_buy_base": 12360.05,
          "taker_buy_quote": 25626.95901
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2.075,
          "high": 2.093,
          "low": 2.069,
          "close": 2.087,
          "volume": 41670.22,
          "close_time": 1766969999999,
          "quote_volume": 86850.50006,
          "trades": 920,
          "taker_buy_base": 22594.15,
          "taker_buy_quote": 47087.84008
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 2.086,
          "high": 2.096,
          "low": 2.072,
          "close": 2.083,
          "volume": 45420.08,
          "close_time": 1766973599999,
          "quote_volume": 94716.84607,
          "trades": 960,
          "taker_buy_base": 20827.69,
          "taker_buy_quote": 43461.84239
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 2.084,
          "high": 2.103,
          "low": 2.082,
          "close": 2.084,
          "volume": 59686.14,
          "close_time": 1766977199999,
          "quote_volume": 124762.71413,
          "trades": 1272,
          "taker_buy_base": 30338.38,
          "taker_buy_quote": 63432.32994
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 2.084,
          "high": 2.101,
          "low": 2.081,
          "close": 2.098,
          "volume": 53108.42,
          "close_time": 1766980799999,
          "quote_volume": 111036.25918,
          "trades": 1087,
          "taker_buy_base": 31927.43,
          "taker_buy_quote": 66747.19272
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 2.098,
          "high": 2.101,
          "low": 2.089,
          "close": 2.093,
          "volume": 48603.44,
          "close_time": 1766984399999,
          "quote_volume": 101853.89728,
          "trades": 1057,
          "taker_buy_base": 24496.13,
          "taker_buy_quote": 51332.45623
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 2.093,
          "high": 2.095,
          "low": 2.074,
          "close": 2.074,
          "volume": 138599.52,
          "close_time": 1766987999999,
          "quote_volume": 288708.76172,
          "trades": 1798,
          "taker_buy_base": 63610.92,
          "taker_buy_quote": 132611.53423
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 2.074,
          "high": 2.075,
          "low": 2.061,
          "close": 2.062,
          "volume": 58421.11,
          "close_time": 1766991599999,
          "quote_volume": 120884.81155,
          "trades": 997,
          "taker_buy_base": 22103.85,
          "taker_buy_quote": 45738.97173
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 2.063,
          "high": 2.071,
          "low": 2.053,
          "close": 2.066,
          "volume": 134510.34,
          "close_time": 1766995199999,
          "quote_volume": 277570.74197,
          "trades": 1696,
          "taker_buy_base": 44815.21,
          "taker_buy_quote": 92449.11818
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 2.068,
          "high": 2.068,
          "low": 2.053,
          "close": 2.055,
          "volume": 51890.62,
          "close_time": 1766998799999,
          "quote_volume": 106996.32377,
          "trades": 932,
          "taker_buy_base": 27981.29,
          "taker_buy_quote": 57715.01739
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 2.056,
          "high": 2.059,
          "low": 2.03,
          "close": 2.036,
          "volume": 90167.48,
          "close_time": 1767002399999,
          "quote_volume": 184421.279,
          "trades": 1280,
          "taker_buy_base": 33608.66,
          "taker_buy_quote": 68747.02699
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 2.036,
          "high": 2.047,
          "low": 2.034,
          "close": 2.043,
          "volume": 70133.62,
          "close_time": 1767005999999,
          "quote_volume": 143141.47198,
          "trades": 972,
          "taker_buy_base": 35723.18,
          "taker_buy_quote": 72940.34455
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 2.043,
          "high": 2.044,
          "low": 2.033,
          "close": 2.037,
          "volume": 44157.52,
          "close_time": 1767009599999,
          "quote_volume": 89997.0319,
          "trades": 689,
          "taker_buy_base": 18621.77,
          "taker_buy_quote": 37948.35158
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 2.037,
          "high": 2.037,
          "low": 2.008,
          "close": 2.017,
          "volume": 124655.26,
          "close_time": 1767013199999,
          "quote_volume": 252022.70926,
          "trades": 1730,
          "taker_buy_base": 41218.92,
          "taker_buy_quote": 83314.26587
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 2.018,
          "high": 2.02,
          "low": 2.004,
          "close": 2.009,
          "volume": 53854.67,
          "close_time": 1767016799999,
          "quote_volume": 108457.37962,
          "trades": 835,
          "taker_buy_base": 14552.59,
          "taker_buy_quote": 29293.07889
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 2.009,
          "high": 2.031,
          "low": 2.001,
          "close": 2.011,
          "volume": 98386.5,
          "close_time": 1767020399999,
          "quote_volume": 198285.85301,
          "trades": 1599,
          "taker_buy_base": 38005.04,
          "taker_buy_quote": 76641.12549
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 2.011,
          "high": 2.022,
          "low": 2.009,
          "close": 2.009,
          "volume": 72356.38,
          "close_time": 1767023999999,
          "quote_volume": 145820.17305,
          "trades": 1253,
          "taker_buy_base": 37915.41,
          "taker_buy_quote": 76449.69515
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 2.008,
          "high": 2.018,
          "low": 2.0,
          "close": 2.0,
          "volume": 211515.52,
          "close_time": 1767027599999,
          "quote_volume": 424876.25461,
          "trades": 2253,
          "taker_buy_base": 112488.44,
          "taker_buy_quote": 226073.72205
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 2.0,
          "high": 2.003,
          "low": 1.984,
          "close": 1.99,
          "volume": 108186.73,
          "close_time": 1767031199999,
          "quote_volume": 215729.42701,
          "trades": 1620,
          "taker_buy_base": 57833.13,
          "taker_buy_quote": 115331.38695
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 1.99,
          "high": 1.993,
          "low": 1.975,
          "close": 1.976,
          "volume": 91624.7,
          "close_time": 1767034799999,
          "quote_volume": 181770.0193,
          "trades": 1540,
          "taker_buy_base": 44458.29,
          "taker_buy_quote": 88253.7447
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 1.975,
          "high": 1.986,
          "low": 1.971,
          "close": 1.972,
          "volume": 71420.68,
          "close_time": 1767038399999,
          "quote_volume": 141166.95905,
          "trades": 1298,
          "taker_buy_base": 34965.88,
          "taker_buy_quote": 69124.24082
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 1.973,
          "high": 1.977,
          "low": 1.959,
          "close": 1.963,
          "volume": 98406.93,
          "close_time": 1767041999999,
          "quote_volume": 193558.63912,
          "trades": 1308,
          "taker_buy_base": 31308.56,
          "taker_buy_quote": 61582.09186
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 1.964,
          "high": 1.973,
          "low": 1.963,
          "close": 1.969,
          "volume": 39922.31,
          "close_time": 1767045599999,
          "quote_volume": 78618.16673,
          "trades": 785,
          "taker_buy_base": 14573.33,
          "taker_buy_quote": 28694.97085
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 1.97,
          "high": 1.978,
          "low": 1.967,
          "close": 1.971,
          "volume": 34955.96,
          "close_time": 1767049199999,
          "quote_volume": 68981.25865,
          "trades": 612,
          "taker_buy_base": 12397.11,
          "taker_buy_quote": 24473.20167
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 1.971,
          "high": 1.977,
          "low": 1.964,
          "close": 1.965,
          "volume": 52216.93,
          "close_time": 1767052799999,
          "quote_volume": 102853.57827,
          "trades": 760,
          "taker_buy_base": 24105.35,
          "taker_buy_quote": 47482.59188
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 1.965,
          "high": 1.968,
          "low": 1.956,
          "close": 1.962,
          "volume": 72660.11,
          "close_time": 1767056399999,
          "quote_volume": 142587.54099,
          "trades": 1051,
          "taker_buy_base": 40923.35,
          "taker_buy_quote": 80345.70183
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 1.963,
          "high": 1.974,
          "low": 1.959,
          "close": 1.969,
          "volume": 21584.21,
          "close_time": 1767059999999,
          "quote_volume": 42448.56296,
          "trades": 506,
          "taker_buy_base": 8005.03,
          "taker_buy_quote": 15746.65832
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 1.969,
          "high": 1.977,
          "low": 1.966,
          "close": 1.975,
          "volume": 43952.66,
          "close_time": 1767063599999,
          "quote_volume": 86727.11524,
          "trades": 826,
          "taker_buy_base": 19310.19,
          "taker_buy_quote": 38093.79359
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 1.975,
          "high": 1.982,
          "low": 1.966,
          "close": 1.977,
          "volume": 38647.88,
          "close_time": 1767067199999,
          "quote_volume": 76350.89473,
          "trades": 867,
          "taker_buy_base": 23422.64,
          "taker_buy_quote": 46280.18932
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 1.976,
          "high": 1.982,
          "low": 1.97,
          "close": 1.975,
          "volume": 26548.9,
          "close_time": 1767070799999,
          "quote_volume": 52495.19996,
          "trades": 669,
          "taker_buy_base": 8347.48,
          "taker_buy_quote": 16499.62414
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 1.975,
          "high": 1.976,
          "low": 1.966,
          "close": 1.974,
          "volume": 29839.27,
          "close_time": 1767074399999,
          "quote_volume": 58812.22322,
          "trades": 663,
          "taker_buy_base": 12532.66,
          "taker_buy_quote": 24701.07076
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 1.974,
          "high": 1.99,
          "low": 1.973,
          "close": 1.987,
          "volume": 46371.83,
          "close_time": 1767077999999,
          "quote_volume": 92017.09014,
          "trades": 811,
          "taker_buy_base": 24386.75,
          "taker_buy_quote": 48375.5353
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 1.988,
          "high": 1.991,
          "low": 1.975,
          "close": 1.979,
          "volume": 73016.82,
          "close_time": 1767081599999,
          "quote_volume": 144662.46925,
          "trades": 961,
          "taker_buy_base": 21095.37,
          "taker_buy_quote": 41799.73689
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 1.978,
          "high": 2.001,
          "low": 1.977,
          "close": 1.99,
          "volume": 100552.78,
          "close_time": 1767085199999,
          "quote_volume": 200449.61757,
          "trades": 1526,
          "taker_buy_base": 45289.82,
          "taker_buy_quote": 90290.60707
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 1.99,
          "high": 1.994,
          "low": 1.984,
          "close": 1.987,
          "volume": 55644.85,
          "close_time": 1767088799999,
          "quote_volume": 110657.07674,
          "trades": 854,
          "taker_buy_base": 21167.3,
          "taker_buy_quote": 42115.17955
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 1.987,
          "high": 1.994,
          "low": 1.987,
          "close": 1.993,
          "volume": 30153.89,
          "close_time": 1767092399999,
          "quote_volume": 60015.48732,
          "trades": 694,
          "taker_buy_base": 12679.53,
          "taker_buy_quote": 25239.59558
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 1.993,
          "high": 1.994,
          "low": 1.979,
          "close": 1.984,
          "volume": 57650.25,
          "close_time": 1767095999999,
          "quote_volume": 114290.83728,
          "trades": 786,
          "taker_buy_base": 15897.32,
          "taker_buy_quote": 31559.13634
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 1.984,
          "high": 1.987,
          "low": 1.976,
          "close": 1.978,
          "volume": 85954.11,
          "close_time": 1767099599999,
          "quote_volume": 170299.65646,
          "trades": 1058,
          "taker_buy_base": 38440.07,
          "taker_buy_quote": 76194.51467
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 1.978,
          "high": 1.989,
          "low": 1.978,
          "close": 1.984,
          "volume": 45580.92,
          "close_time": 1767103199999,
          "quote_volume": 90477.76301,
          "trades": 755,
          "taker_buy_base": 21163.77,
          "taker_buy_quote": 42003.83403
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 1.984,
          "high": 1.99,
          "low": 1.964,
          "close": 1.981,
          "volume": 141475.6,
          "close_time": 1767106799999,
          "quote_volume": 279299.72927,
          "trades": 1683,
          "taker_buy_base": 52090.9,
          "taker_buy_quote": 102877.21241
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 1.981,
          "high": 1.984,
          "low": 1.969,
          "close": 1.977,
          "volume": 74939.1,
          "close_time": 1767110399999,
          "quote_volume": 147873.54729,
          "trades": 1097,
          "taker_buy_base": 30377.14,
          "taker_buy_quote": 59955.80506
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 1.978,
          "high": 1.979,
          "low": 1.958,
          "close": 1.964,
          "volume": 56315.44,
          "close_time": 1767113999999,
          "quote_volume": 110786.99845,
          "trades": 887,
          "taker_buy_base": 24369.98,
          "taker_buy_quote": 47957.25748
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 1.964,
          "high": 1.969,
          "low": 1.961,
          "close": 1.965,
          "volume": 35232.25,
          "close_time": 1767117599999,
          "quote_volume": 69236.78246,
          "trades": 604,
          "taker_buy_base": 14465.56,
          "taker_buy_quote": 28434.80991
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 1.964,
          "high": 1.972,
          "low": 1.961,
          "close": 1.97,
          "volume": 41047.94,
          "close_time": 1767121199999,
          "quote_volume": 80750.15142,
          "trades": 715,
          "taker_buy_base": 24065.07,
          "taker_buy_quote": 47337.61471
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 1.97,
          "high": 1.979,
          "low": 1.962,
          "close": 1.978,
          "volume": 56038.18,
          "close_time": 1767124799999,
          "quote_volume": 110522.67716,
          "trades": 857,
          "taker_buy_base": 32984.98,
          "taker_buy_quote": 65055.71015
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 1.978,
          "high": 1.981,
          "low": 1.969,
          "close": 1.97,
          "volume": 38024.74,
          "close_time": 1767128399999,
          "quote_volume": 75045.98983,
          "trades": 626,
          "taker_buy_base": 24009.79,
          "taker_buy_quote": 47385.18112
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 1.97,
          "high": 1.975,
          "low": 1.969,
          "close": 1.974,
          "volume": 41620.39,
          "close_time": 1767131999999,
          "quote_volume": 82064.10811,
          "trades": 523,
          "taker_buy_base": 18320.28,
          "taker_buy_quote": 36130.43217
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 1.973,
          "high": 1.981,
          "low": 1.968,
          "close": 1.973,
          "volume": 28693.28,
          "close_time": 1767135599999,
          "quote_volume": 56658.27691,
          "trades": 512,
          "taker_buy_base": 15563.01,
          "taker_buy_quote": 30723.47115
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 1.972,
          "high": 1.977,
          "low": 1.965,
          "close": 1.967,
          "volume": 24196.46,
          "close_time": 1767139199999,
          "quote_volume": 47682.14347,
          "trades": 446,
          "taker_buy_base": 17119.22,
          "taker_buy_quote": 33738.77066
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 1.967,
          "high": 1.969,
          "low": 1.961,
          "close": 1.964,
          "volume": 29714.29,
          "close_time": 1767142799999,
          "quote_volume": 58349.86213,
          "trades": 545,
          "taker_buy_base": 18741.1,
          "taker_buy_quote": 36795.32217
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 1.965,
          "high": 1.985,
          "low": 1.964,
          "close": 1.98,
          "volume": 34416.45,
          "close_time": 1767146399999,
          "quote_volume": 68039.54379,
          "trades": 826,
          "taker_buy_base": 25038.79,
          "taker_buy_quote": 49501.148
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 1.979,
          "high": 1.98,
          "low": 1.968,
          "close": 1.973,
          "volume": 39978.39,
          "close_time": 1767149999999,
          "quote_volume": 78845.94776,
          "trades": 526,
          "taker_buy_base": 12626.34,
          "taker_buy_quote": 24917.04418
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 1.972,
          "high": 1.974,
          "low": 1.962,
          "close": 1.967,
          "volume": 23948.29,
          "close_time": 1767153599999,
          "quote_volume": 47116.62067,
          "trades": 479,
          "taker_buy_base": 11688.44,
          "taker_buy_quote": 22995.28353
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 1.968,
          "high": 1.975,
          "low": 1.966,
          "close": 1.968,
          "volume": 10932.91,
          "close_time": 1767157199999,
          "quote_volume": 21539.85565,
          "trades": 261,
          "taker_buy_base": 7624.59,
          "taker_buy_quote": 15021.90397
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 1.967,
          "high": 1.973,
          "low": 1.965,
          "close": 1.966,
          "volume": 20674.03,
          "close_time": 1767160799999,
          "quote_volume": 40695.3939,
          "trades": 230,
          "taker_buy_base": 11789.42,
          "taker_buy_quote": 23209.37555
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 1.966,
          "high": 1.968,
          "low": 1.963,
          "close": 1.965,
          "volume": 19269.15,
          "close_time": 1767164399999,
          "quote_volume": 37877.45109,
          "trades": 228,
          "taker_buy_base": 10555.29,
          "taker_buy_quote": 20749.95982
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 1.966,
          "high": 1.973,
          "low": 1.962,
          "close": 1.971,
          "volume": 22359.3,
          "close_time": 1767167999999,
          "quote_volume": 44008.01555,
          "trades": 291,
          "taker_buy_base": 15889.81,
          "taker_buy_quote": 31289.42254
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 1.971,
          "high": 1.973,
          "low": 1.958,
          "close": 1.959,
          "volume": 26419.57,
          "close_time": 1767171599999,
          "quote_volume": 51944.68965,
          "trades": 414,
          "taker_buy_base": 15589.65,
          "taker_buy_quote": 30639.32636
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 1.959,
          "high": 1.964,
          "low": 1.957,
          "close": 1.96,
          "volume": 58284.05,
          "close_time": 1767175199999,
          "quote_volume": 114291.55862,
          "trades": 766,
          "taker_buy_base": 37103.89,
          "taker_buy_quote": 72781.32822
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 1.96,
          "high": 1.963,
          "low": 1.952,
          "close": 1.956,
          "volume": 26108.58,
          "close_time": 1767178799999,
          "quote_volume": 51110.97421,
          "trades": 420,
          "taker_buy_base": 13280.36,
          "taker_buy_quote": 26003.49825
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 1.956,
          "high": 1.968,
          "low": 1.955,
          "close": 1.965,
          "volume": 38436.11,
          "close_time": 1767182399999,
          "quote_volume": 75437.31381,
          "trades": 495,
          "taker_buy_base": 25828.07,
          "taker_buy_quote": 50684.83736
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 1.966,
          "high": 1.967,
          "low": 1.954,
          "close": 1.958,
          "volume": 21586.53,
          "close_time": 1767185999999,
          "quote_volume": 42349.77102,
          "trades": 447,
          "taker_buy_base": 10028.33,
          "taker_buy_quote": 19676.38871
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 1.956,
          "high": 1.966,
          "low": 1.955,
          "close": 1.963,
          "volume": 30048.12,
          "close_time": 1767189599999,
          "quote_volume": 58912.01562,
          "trades": 451,
          "taker_buy_base": 12810.35,
          "taker_buy_quote": 25132.10761
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 1.963,
          "high": 1.974,
          "low": 1.956,
          "close": 1.963,
          "volume": 87250.76,
          "close_time": 1767193199999,
          "quote_volume": 171379.61871,
          "trades": 1015,
          "taker_buy_base": 43956.22,
          "taker_buy_quote": 86350.20437
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 1.963,
          "high": 1.963,
          "low": 1.945,
          "close": 1.95,
          "volume": 43909.23,
          "close_time": 1767196799999,
          "quote_volume": 85793.4195,
          "trades": 728,
          "taker_buy_base": 15444.93,
          "taker_buy_quote": 30177.62499
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 1.951,
          "high": 1.952,
          "low": 1.911,
          "close": 1.93,
          "volume": 78156.23,
          "close_time": 1767200399999,
          "quote_volume": 150713.81413,
          "trades": 1472,
          "taker_buy_base": 37002.61,
          "taker_buy_quote": 71367.93238
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 1.929,
          "high": 1.93,
          "low": 1.912,
          "close": 1.914,
          "volume": 33692.32,
          "close_time": 1767203999999,
          "quote_volume": 64710.33882,
          "trades": 777,
          "taker_buy_base": 23185.65,
          "taker_buy_quote": 44547.62757
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 1.915,
          "high": 1.926,
          "low": 1.91,
          "close": 1.913,
          "volume": 43944.85,
          "close_time": 1767207599999,
          "quote_volume": 84377.04924,
          "trades": 815,
          "taker_buy_base": 28055.03,
          "taker_buy_quote": 53874.41826
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 1.913,
          "high": 1.927,
          "low": 1.913,
          "close": 1.919,
          "volume": 26179.09,
          "close_time": 1767211199999,
          "quote_volume": 50281.27124,
          "trades": 762,
          "taker_buy_base": 14304.98,
          "taker_buy_quote": 27469.54238
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 1.919,
          "high": 1.933,
          "low": 1.907,
          "close": 1.931,
          "volume": 40422.74,
          "close_time": 1767214799999,
          "quote_volume": 77624.8299,
          "trades": 1025,
          "taker_buy_base": 22277.25,
          "taker_buy_quote": 42801.22964
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 1.93,
          "high": 1.936,
          "low": 1.929,
          "close": 1.931,
          "volume": 23827.89,
          "close_time": 1767218399999,
          "quote_volume": 46031.76635,
          "trades": 516,
          "taker_buy_base": 12491.78,
          "taker_buy_quote": 24134.92166
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 1.931,
          "high": 1.934,
          "low": 1.926,
          "close": 1.928,
          "volume": 38895.93,
          "close_time": 1767221999999,
          "quote_volume": 75088.6331,
          "trades": 480,
          "taker_buy_base": 17578.98,
          "taker_buy_quote": 33941.4943
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 1.927,
          "high": 1.931,
          "low": 1.926,
          "close": 1.93,
          "volume": 12729.36,
          "close_time": 1767225599999,
          "quote_volume": 24550.122,
          "trades": 226,
          "taker_buy_base": 9811.77,
          "taker_buy_quote": 18925.72726
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 1.93,
          "high": 1.938,
          "low": 1.927,
          "close": 1.93,
          "volume": 44422.74,
          "close_time": 1767229199999,
          "quote_volume": 85813.64156,
          "trades": 456,
          "taker_buy_base": 34613.69,
          "taker_buy_quote": 66867.01009
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 1.929,
          "high": 1.933,
          "low": 1.921,
          "close": 1.926,
          "volume": 57077.32,
          "close_time": 1767232799999,
          "quote_volume": 109937.89194,
          "trades": 514,
          "taker_buy_base": 39748.57,
          "taker_buy_quote": 76555.25448
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 1.926,
          "high": 1.928,
          "low": 1.921,
          "close": 1.928,
          "volume": 22463.51,
          "close_time": 1767236399999,
          "quote_volume": 43235.23043,
          "trades": 322,
          "taker_buy_base": 14920.07,
          "taker_buy_quote": 28719.26693
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 1.927,
          "high": 1.93,
          "low": 1.925,
          "close": 1.927,
          "volume": 17435.84,
          "close_time": 1767239999999,
          "quote_volume": 33606.68027,
          "trades": 207,
          "taker_buy_base": 8497.37,
          "taker_buy_quote": 16380.92106
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 1.928,
          "high": 1.929,
          "low": 1.92,
          "close": 1.923,
          "volume": 32890.67,
          "close_time": 1767243599999,
          "quote_volume": 63263.0828,
          "trades": 494,
          "taker_buy_base": 18420.5,
          "taker_buy_quote": 35422.77892
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 1.923,
          "high": 1.933,
          "low": 1.923,
          "close": 1.929,
          "volume": 46424.64,
          "close_time": 1767247199999,
          "quote_volume": 89500.94337,
          "trades": 742,
          "taker_buy_base": 30271.22,
          "taker_buy_quote": 58335.02129
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 1.93,
          "high": 1.933,
          "low": 1.925,
          "close": 1.926,
          "volume": 22712.77,
          "close_time": 1767250799999,
          "quote_volume": 43785.2712,
          "trades": 256,
          "taker_buy_base": 7463.81,
          "taker_buy_quote": 14406.20768
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 1.927,
          "high": 1.938,
          "low": 1.927,
          "close": 1.934,
          "volume": 34569.14,
          "close_time": 1767254399999,
          "quote_volume": 66812.19966,
          "trades": 602,
          "taker_buy_base": 25813.44,
          "taker_buy_quote": 49892.93202
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 1.933,
          "high": 1.939,
          "low": 1.933,
          "close": 1.939,
          "volume": 20674.55,
          "close_time": 1767257999999,
          "quote_volume": 40018.91863,
          "trades": 400,
          "taker_buy_base": 11457.01,
          "taker_buy_quote": 22180.14561
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 1.939,
          "high": 1.95,
          "low": 1.939,
          "close": 1.944,
          "volume": 52666.84,
          "close_time": 1767261599999,
          "quote_volume": 102484.98274,
          "trades": 681,
          "taker_buy_base": 31613.6,
          "taker_buy_quote": 61518.373
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 1.944,
          "high": 1.949,
          "low": 1.94,
          "close": 1.949,
          "volume": 72055.82,
          "close_time": 1767265199999,
          "quote_volume": 140043.67861,
          "trades": 683,
          "taker_buy_base": 24486.77,
          "taker_buy_quote": 47603.0146
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 1.949,
          "high": 1.95,
          "low": 1.941,
          "close": 1.95,
          "volume": 22658.5,
          "close_time": 1767268799999,
          "quote_volume": 44101.76232,
          "trades": 308,
          "taker_buy_base": 12334.15,
          "taker_buy_quote": 24009.44456
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 1.949,
          "high": 1.953,
          "low": 1.945,
          "close": 1.951,
          "volume": 38524.81,
          "close_time": 1767272399999,
          "quote_volume": 75097.59948,
          "trades": 372,
          "taker_buy_base": 21023.92,
          "taker_buy_quote": 41006.50424
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 1.951,
          "high": 1.973,
          "low": 1.95,
          "close": 1.97,
          "volume": 49337.97,
          "close_time": 1767275999999,
          "quote_volume": 96890.8874,
          "trades": 588,
          "taker_buy_base": 35690.7,
          "taker_buy_quote": 70057.53492
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 1.971,
          "high": 1.993,
          "low": 1.971,
          "close": 1.988,
          "volume": 89013.69,
          "close_time": 1767279599999,
          "quote_volume": 176266.59267,
          "trades": 902,
          "taker_buy_base": 58948.5,
          "taker_buy_quote": 116754.03151
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 1.989,
          "high": 2.024,
          "low": 1.989,
          "close": 2.011,
          "volume": 86653.31,
          "close_time": 1767283199999,
          "quote_volume": 173539.34557,
          "trades": 1262,
          "taker_buy_base": 44952.19,
          "taker_buy_quote": 90066.53987
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 2.012,
          "high": 2.024,
          "low": 2.009,
          "close": 2.016,
          "volume": 119757.83,
          "close_time": 1767286799999,
          "quote_volume": 241536.61864,
          "trades": 1190,
          "taker_buy_base": 49090.16,
          "taker_buy_quote": 98974.34002
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 2.017,
          "high": 2.038,
          "low": 2.017,
          "close": 2.026,
          "volume": 67866.52,
          "close_time": 1767290399999,
          "quote_volume": 137740.08387,
          "trades": 906,
          "taker_buy_base": 29080.54,
          "taker_buy_quote": 59039.34487
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 2.027,
          "high": 2.035,
          "low": 2.022,
          "close": 2.032,
          "volume": 106688.98,
          "close_time": 1767293999999,
          "quote_volume": 216533.72254,
          "trades": 930,
          "taker_buy_base": 57667.97,
          "taker_buy_quote": 117087.28605
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 2.032,
          "high": 2.049,
          "low": 2.031,
          "close": 2.049,
          "volume": 55047.89,
          "close_time": 1767297599999,
          "quote_volume": 112086.15851,
          "trades": 633,
          "taker_buy_base": 24252.06,
          "taker_buy_quote": 49398.00086
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 2.049,
          "high": 2.06,
          "low": 2.045,
          "close": 2.048,
          "volume": 60502.61,
          "close_time": 1767301199999,
          "quote_volume": 124062.82038,
          "trades": 711,
          "taker_buy_base": 29853.54,
          "taker_buy_quote": 61220.60873
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 2.048,
          "high": 2.055,
          "low": 2.044,
          "close": 2.053,
          "volume": 41332.69,
          "close_time": 1767304799999,
          "quote_volume": 84718.91833,
          "trades": 520,
          "taker_buy_base": 23929.07,
          "taker_buy_quote": 49041.68648
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 2.052,
          "high": 2.073,
          "low": 2.052,
          "close": 2.072,
          "volume": 71567.29,
          "close_time": 1767308399999,
          "quote_volume": 147399.24182,
          "trades": 669,
          "taker_buy_base": 39012.21,
          "taker_buy_quote": 80360.15641
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 2.073,
          "high": 2.079,
          "low": 2.062,
          "close": 2.069,
          "volume": 76863.89,
          "close_time": 1767311999999,
          "quote_volume": 159215.6892,
          "trades": 855,
          "taker_buy_base": 48121.75,
          "taker_buy_quote": 99661.00081
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 2.069,
          "high": 2.076,
          "low": 2.059,
          "close": 2.067,
          "volume": 19315.98,
          "close_time": 1767315599999,
          "quote_volume": 39966.27256,
          "trades": 352,
          "taker_buy_base": 11072.02,
          "taker_buy_quote": 22914.35244
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 2.067,
          "high": 2.071,
          "low": 2.06,
          "close": 2.071,
          "volume": 20704.1,
          "close_time": 1767319199999,
          "quote_volume": 42802.35535,
          "trades": 360,
          "taker_buy_base": 10082.37,
          "taker_buy_quote": 20840.3113
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 2.071,
          "high": 2.087,
          "low": 2.067,
          "close": 2.086,
          "volume": 36558.4,
          "close_time": 1767322799999,
          "quote_volume": 75916.70863,
          "trades": 539,
          "taker_buy_base": 14961.07,
          "taker_buy_quote": 31087.88003
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 2.087,
          "high": 2.126,
          "low": 2.083,
          "close": 2.123,
          "volume": 169610.27,
          "close_time": 1767326399999,
          "quote_volume": 357135.2094,
          "trades": 2013,
          "taker_buy_base": 89396.3,
          "taker_buy_quote": 188350.88347
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 2.124,
          "high": 2.129,
          "low": 2.087,
          "close": 2.092,
          "volume": 55618.96,
          "close_time": 1767329999999,
          "quote_volume": 117141.44337,
          "trades": 801,
          "taker_buy_base": 20205.77,
          "taker_buy_quote": 42530.10146
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 2.093,
          "high": 2.102,
          "low": 2.088,
          "close": 2.102,
          "volume": 30864.4,
          "close_time": 1767333599999,
          "quote_volume": 64628.5983,
          "trades": 412,
          "taker_buy_base": 12935.81,
          "taker_buy_quote": 27093.06067
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 2.102,
          "high": 2.111,
          "low": 2.097,
          "close": 2.098,
          "volume": 49233.64,
          "close_time": 1767337199999,
          "quote_volume": 103593.94972,
          "trades": 610,
          "taker_buy_base": 29558.42,
          "taker_buy_quote": 62201.61725
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 2.097,
          "high": 2.1,
          "low": 2.086,
          "close": 2.088,
          "volume": 57832.33,
          "close_time": 1767340799999,
          "quote_volume": 121107.46559,
          "trades": 605,
          "taker_buy_base": 22887.3,
          "taker_buy_quote": 47957.10374
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 2.088,
          "high": 2.094,
          "low": 2.082,
          "close": 2.093,
          "volume": 52528.18,
          "close_time": 1767344399999,
          "quote_volume": 109776.28714,
          "trades": 670,
          "taker_buy_base": 39370.53,
          "taker_buy_quote": 82288.75838
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 2.093,
          "high": 2.119,
          "low": 2.089,
          "close": 2.11,
          "volume": 60603.83,
          "close_time": 1767347999999,
          "quote_volume": 127565.95346,
          "trades": 936,
          "taker_buy_base": 35502.63,
          "taker_buy_quote": 74716.22296
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 2.11,
          "high": 2.116,
          "low": 2.104,
          "close": 2.114,
          "volume": 59004.12,
          "close_time": 1767351599999,
          "quote_volume": 124499.41054,
          "trades": 710,
          "taker_buy_base": 30211.89,
          "taker_buy_quote": 63741.71617
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 2.114,
          "high": 2.116,
          "low": 2.097,
          "close": 2.106,
          "volume": 29828.94,
          "close_time": 1767355199999,
          "quote_volume": 62811.59012,
          "trades": 499,
          "taker_buy_base": 14560.25,
          "taker_buy_quote": 30669.46235
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 2.105,
          "high": 2.12,
          "low": 2.098,
          "close": 2.117,
          "volume": 70964.19,
          "close_time": 1767358799999,
          "quote_volume": 149527.21689,
          "trades": 787,
          "taker_buy_base": 33304.07,
          "taker_buy_quote": 70147.55167
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 2.117,
          "high": 2.122,
          "low": 2.115,
          "close": 2.119,
          "volume": 78706.83,
          "close_time": 1767362399999,
          "quote_volume": 166762.1927,
          "trades": 908,
          "taker_buy_base": 40577.91,
          "taker_buy_quote": 85980.26426
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 2.12,
          "high": 2.141,
          "low": 2.105,
          "close": 2.126,
          "volume": 133868.88,
          "close_time": 1767365999999,
          "quote_volume": 284681.47159,
          "trades": 2207,
          "taker_buy_base": 63591.36,
          "taker_buy_quote": 135325.33171
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 2.128,
          "high": 2.139,
          "low": 2.11,
          "close": 2.128,
          "volume": 99526.62,
          "close_time": 1767369599999,
          "quote_volume": 211666.9621,
          "trades": 1325,
          "taker_buy_base": 43468.5,
          "taker_buy_quote": 92439.68123
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 2.129,
          "high": 2.148,
          "low": 2.124,
          "close": 2.147,
          "volume": 88895.94,
          "close_time": 1767373199999,
          "quote_volume": 189889.27359,
          "trades": 1356,
          "taker_buy_base": 36471.7,
          "taker_buy_quote": 77966.39383
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 2.147,
          "high": 2.154,
          "low": 2.134,
          "close": 2.142,
          "volume": 85939.67,
          "close_time": 1767376799999,
          "quote_volume": 184380.0558,
          "trades": 1060,
          "taker_buy_base": 46362.38,
          "taker_buy_quote": 99529.05133
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 2.142,
          "high": 2.148,
          "low": 2.125,
          "close": 2.134,
          "volume": 36543.5,
          "close_time": 1767380399999,
          "quote_volume": 78133.9833,
          "trades": 665,
          "taker_buy_base": 11897.42,
          "taker_buy_quote": 25463.95267
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 2.135,
          "high": 2.154,
          "low": 2.132,
          "close": 2.15,
          "volume": 80305.1,
          "close_time": 1767383999999,
          "quote_volume": 172300.62473,
          "trades": 818,
          "taker_buy_base": 36190.53,
          "taker_buy_quote": 77639.40097
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 2.15,
          "high": 2.154,
          "low": 2.137,
          "close": 2.141,
          "volume": 35532.71,
          "close_time": 1767387599999,
          "quote_volume": 76256.08932,
          "trades": 522,
          "taker_buy_base": 16952.56,
          "taker_buy_quote": 36402.00944
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 2.14,
          "high": 2.157,
          "low": 2.138,
          "close": 2.157,
          "volume": 38462.97,
          "close_time": 1767391199999,
          "quote_volume": 82542.24011,
          "trades": 483,
          "taker_buy_base": 20143.53,
          "taker_buy_quote": 43253.98844
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 2.157,
          "high": 2.17,
          "low": 2.154,
          "close": 2.161,
          "volume": 74974.93,
          "close_time": 1767394799999,
          "quote_volume": 162151.36739,
          "trades": 1067,
          "taker_buy_base": 45083.95,
          "taker_buy_quote": 97511.02601
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 2.161,
          "high": 2.169,
          "low": 2.157,
          "close": 2.168,
          "volume": 30997.09,
          "close_time": 1767398399999,
          "quote_volume": 67107.69998,
          "trades": 492,
          "taker_buy_base": 16141.47,
          "taker_buy_quote": 34958.33802
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 2.168,
          "high": 2.199,
          "low": 2.167,
          "close": 2.184,
          "volume": 99484.35,
          "close_time": 1767401999999,
          "quote_volume": 217052.86605,
          "trades": 1351,
          "taker_buy_base": 51585.22,
          "taker_buy_quote": 112458.78083
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 2.183,
          "high": 2.186,
          "low": 2.171,
          "close": 2.185,
          "volume": 63432.21,
          "close_time": 1767405599999,
          "quote_volume": 138286.14592,
          "trades": 786,
          "taker_buy_base": 32521.1,
          "taker_buy_quote": 70892.6958
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 2.185,
          "high": 2.192,
          "low": 2.181,
          "close": 2.19,
          "volume": 26907.77,
          "close_time": 1767409199999,
          "quote_volume": 58853.82418,
          "trades": 432,
          "taker_buy_base": 13034.63,
          "taker_buy_quote": 28507.9894
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 2.19,
          "high": 2.245,
          "low": 2.189,
          "close": 2.241,
          "volume": 130337.78,
          "close_time": 1767412799999,
          "quote_volume": 289407.15962,
          "trades": 1701,
          "taker_buy_base": 76742.36,
          "taker_buy_quote": 170473.38441
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 2.242,
          "high": 2.244,
          "low": 2.217,
          "close": 2.236,
          "volume": 76871.56,
          "close_time": 1767416399999,
          "quote_volume": 171274.21717,
          "trades": 1018,
          "taker_buy_base": 37790.59,
          "taker_buy_quote": 84165.58668
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 2.237,
          "high": 2.252,
          "low": 2.222,
          "close": 2.24,
          "volume": 104495.1,
          "close_time": 1767419999999,
          "quote_volume": 233909.11035,
          "trades": 1282,
          "taker_buy_base": 51606.61,
          "taker_buy_quote": 115450.09398
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 2.241,
          "high": 2.255,
          "low": 2.207,
          "close": 2.218,
          "volume": 93622.78,
          "close_time": 1767423599999,
          "quote_volume": 208890.04427,
          "trades": 1267,
          "taker_buy_base": 43001.27,
          "taker_buy_quote": 95922.6196
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 2.218,
          "high": 2.231,
          "low": 2.195,
          "close": 2.196,
          "volume": 134121.33,
          "close_time": 1767427199999,
          "quote_volume": 296787.35673,
          "trades": 1697,
          "taker_buy_base": 65086.25,
          "taker_buy_quote": 144045.34943
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 2.197,
          "high": 2.207,
          "low": 2.189,
          "close": 2.189,
          "volume": 43001.91,
          "close_time": 1767430799999,
          "quote_volume": 94454.41036,
          "trades": 862,
          "taker_buy_base": 19142.5,
          "taker_buy_quote": 42073.85255
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 2.189,
          "high": 2.191,
          "low": 2.176,
          "close": 2.18,
          "volume": 55396.2,
          "close_time": 1767434399999,
          "quote_volume": 120988.49173,
          "trades": 941,
          "taker_buy_base": 28572.4,
          "taker_buy_quote": 62386.73619
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 2.18,
          "high": 2.195,
          "low": 2.179,
          "close": 2.188,
          "volume": 41914.72,
          "close_time": 1767437999999,
          "quote_volume": 91612.48941,
          "trades": 595,
          "taker_buy_base": 19293.94,
          "taker_buy_quote": 42155.205
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 2.188,
          "high": 2.205,
          "low": 2.184,
          "close": 2.205,
          "volume": 71938.09,
          "close_time": 1767441599999,
          "quote_volume": 158096.40274,
          "trades": 872,
          "taker_buy_base": 34987.96,
          "taker_buy_quote": 76901.617
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 2.204,
          "high": 2.233,
          "low": 2.2,
          "close": 2.231,
          "volume": 58988.15,
          "close_time": 1767445199999,
          "quote_volume": 130994.27271,
          "trades": 923,
          "taker_buy_base": 30267.17,
          "taker_buy_quote": 67214.61004
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 2.23,
          "high": 2.23,
          "low": 2.213,
          "close": 2.216,
          "volume": 24637.7,
          "close_time": 1767448799999,
          "quote_volume": 54664.55666,
          "trades": 500,
          "taker_buy_base": 12404.66,
          "taker_buy_quote": 27521.89881
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 2.216,
          "high": 2.225,
          "low": 2.211,
          "close": 2.218,
          "volume": 36553.98,
          "close_time": 1767452399999,
          "quote_volume": 81009.73885,
          "trades": 515,
          "taker_buy_base": 13784.61,
          "taker_buy_quote": 30542.48833
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 2.218,
          "high": 2.237,
          "low": 2.214,
          "close": 2.215,
          "volume": 64545.51,
          "close_time": 1767455999999,
          "quote_volume": 143644.37063,
          "trades": 979,
          "taker_buy_base": 31893.4,
          "taker_buy_quote": 70957.52424
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 2.214,
          "high": 2.251,
          "low": 2.208,
          "close": 2.242,
          "volume": 157869.16,
          "close_time": 1767459599999,
          "quote_volume": 352077.45627,
          "trades": 2009,
          "taker_buy_base": 67783.15,
          "taker_buy_quote": 151316.06232
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 2.241,
          "high": 2.242,
          "low": 2.224,
          "close": 2.229,
          "volume": 40246.78,
          "close_time": 1767463199999,
          "quote_volume": 89798.02173,
          "trades": 616,
          "taker_buy_base": 16983.66,
          "taker_buy_quote": 37897.47566
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 2.229,
          "high": 2.232,
          "low": 2.216,
          "close": 2.227,
          "volume": 37791.07,
          "close_time": 1767466799999,
          "quote_volume": 84153.3844,
          "trades": 493,
          "taker_buy_base": 20525.81,
          "taker_buy_quote": 45713.72271
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 2.227,
          "high": 2.23,
          "low": 2.219,
          "close": 2.23,
          "volume": 34120.03,
          "close_time": 1767470399999,
          "quote_volume": 75972.34466,
          "trades": 405,
          "taker_buy_base": 13377.08,
          "taker_buy_quote": 29776.71728
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 2.23,
          "high": 2.238,
          "low": 2.219,
          "close": 2.232,
          "volume": 22716.78,
          "close_time": 1767473999999,
          "quote_volume": 50662.60391,
          "trades": 389,
          "taker_buy_base": 11968.67,
          "taker_buy_quote": 26701.38766
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 2.233,
          "high": 2.241,
          "low": 2.225,
          "close": 2.239,
          "volume": 40061.42,
          "close_time": 1767477599999,
          "quote_volume": 89519.82411,
          "trades": 623,
          "taker_buy_base": 18998.47,
          "taker_buy_quote": 42463.69397
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 2.237,
          "high": 2.26,
          "low": 2.233,
          "close": 2.252,
          "volume": 51992.78,
          "close_time": 1767481199999,
          "quote_volume": 116894.49141,
          "trades": 760,
          "taker_buy_base": 30650.04,
          "taker_buy_quote": 68928.13686
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 2.252,
          "high": 2.254,
          "low": 2.237,
          "close": 2.239,
          "volume": 25226.85,
          "close_time": 1767484799999,
          "quote_volume": 56599.28056,
          "trades": 358,
          "taker_buy_base": 12229.2,
          "taker_buy_quote": 27458.69566
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 2.24,
          "high": 2.258,
          "low": 2.235,
          "close": 2.246,
          "volume": 53932.45,
          "close_time": 1767488399999,
          "quote_volume": 121108.99916,
          "trades": 1146,
          "taker_buy_base": 24569.15,
          "taker_buy_quote": 55182.92921
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 2.245,
          "high": 2.255,
          "low": 2.23,
          "close": 2.253,
          "volume": 66358.31,
          "close_time": 1767491999999,
          "quote_volume": 148940.92609,
          "trades": 1035,
          "taker_buy_base": 39059.85,
          "taker_buy_quote": 87624.91908
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 2.252,
          "high": 2.26,
          "low": 2.24,
          "close": 2.244,
          "volume": 38634.68,
          "close_time": 1767495599999,
          "quote_volume": 86966.83736,
          "trades": 448,
          "taker_buy_base": 17822.39,
          "taker_buy_quote": 40131.73709
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 2.244,
          "high": 2.269,
          "low": 2.244,
          "close": 2.255,
          "volume": 74281.01,
          "close_time": 1767499199999,
          "quote_volume": 167878.89609,
          "trades": 875,
          "taker_buy_base": 43909.13,
          "taker_buy_quote": 99265.11994
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 2.255,
          "high": 2.259,
          "low": 2.248,
          "close": 2.25,
          "volume": 66589.57,
          "close_time": 1767502799999,
          "quote_volume": 150008.19745,
          "trades": 561,
          "taker_buy_base": 26282.96,
          "taker_buy_quote": 59209.88402
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 2.249,
          "high": 2.274,
          "low": 2.249,
          "close": 2.267,
          "volume": 60908.14,
          "close_time": 1767506399999,
          "quote_volume": 137716.47391,
          "trades": 737,
          "taker_buy_base": 27343.82,
          "taker_buy_quote": 61851.72751
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 2.267,
          "high": 2.28,
          "low": 2.25,
          "close": 2.257,
          "volume": 53507.8,
          "close_time": 1767509999999,
          "quote_volume": 121341.2339,
          "trades": 956,
          "taker_buy_base": 25772.71,
          "taker_buy_quote": 58490.63469
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 2.257,
          "high": 2.27,
          "low": 2.256,
          "close": 2.263,
          "volume": 39429.45,
          "close_time": 1767513599999,
          "quote_volume": 89243.02885,
          "trades": 741,
          "taker_buy_base": 22973.1,
          "taker_buy_quote": 52006.63043
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 2.264,
          "high": 2.27,
          "low": 2.254,
          "close": 2.266,
          "volume": 44818.24,
          "close_time": 1767517199999,
          "quote_volume": 101427.11441,
          "trades": 686,
          "taker_buy_base": 20971.33,
          "taker_buy_quote": 47463.73706
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 2.267,
          "high": 2.292,
          "low": 2.261,
          "close": 2.288,
          "volume": 140619.93,
          "close_time": 1767520799999,
          "quote_volume": 320752.07011,
          "trades": 1525,
          "taker_buy_base": 73752.19,
          "taker_buy_quote": 168202.00942
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 2.288,
          "high": 2.301,
          "low": 2.286,
          "close": 2.3,
          "volume": 89251.88,
          "close_time": 1767524399999,
          "quote_volume": 204687.35121,
          "trades": 1716,
          "taker_buy_base": 57985.07,
          "taker_buy_quote": 133006.16774
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 2.3,
          "high": 2.325,
          "low": 2.295,
          "close": 2.313,
          "volume": 117391.38,
          "close_time": 1767527999999,
          "quote_volume": 271301.92484,
          "trades": 2087,
          "taker_buy_base": 62031.95,
          "taker_buy_quote": 143350.38705
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 2.313,
          "high": 2.348,
          "low": 2.295,
          "close": 2.3,
          "volume": 296898.76,
          "close_time": 1767531599999,
          "quote_volume": 688513.33569,
          "trades": 2478,
          "taker_buy_base": 160127.82,
          "taker_buy_quote": 371345.01997
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 2.299,
          "high": 2.308,
          "low": 2.292,
          "close": 2.305,
          "volume": 63290.09,
          "close_time": 1767535199999,
          "quote_volume": 145543.77251,
          "trades": 925,
          "taker_buy_base": 29433.61,
          "taker_buy_quote": 67681.75287
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 2.305,
          "high": 2.315,
          "low": 2.3,
          "close": 2.313,
          "volume": 42437.05,
          "close_time": 1767538799999,
          "quote_volume": 97850.4283,
          "trades": 725,
          "taker_buy_base": 19756.98,
          "taker_buy_quote": 45562.53581
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 2.311,
          "high": 2.333,
          "low": 2.309,
          "close": 2.331,
          "volume": 74168.22,
          "close_time": 1767542399999,
          "quote_volume": 171993.93378,
          "trades": 1023,
          "taker_buy_base": 34254.69,
          "taker_buy_quote": 79484.19903
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 2.331,
          "high": 2.346,
          "low": 2.311,
          "close": 2.321,
          "volume": 358412.39,
          "close_time": 1767545999999,
          "quote_volume": 833279.34707,
          "trades": 3308,
          "taker_buy_base": 185150.25,
          "taker_buy_quote": 430177.70697
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 2.32,
          "high": 2.329,
          "low": 2.313,
          "close": 2.327,
          "volume": 42913.2,
          "close_time": 1767549599999,
          "quote_volume": 99623.86033,
          "trades": 591,
          "taker_buy_base": 17140.51,
          "taker_buy_quote": 39789.38616
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 2.328,
          "high": 2.331,
          "low": 2.308,
          "close": 2.33,
          "volume": 53206.46,
          "close_time": 1767553199999,
          "quote_volume": 123296.95561,
          "trades": 777,
          "taker_buy_base": 17565.48,
          "taker_buy_quote": 40751.12913
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 2.329,
          "high": 2.332,
          "low": 2.299,
          "close": 2.311,
          "volume": 68494.37,
          "close_time": 1767556799999,
          "quote_volume": 158083.1492,
          "trades": 1065,
          "taker_buy_base": 25902.54,
          "taker_buy_quote": 59749.50236
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 2.31,
          "high": 2.316,
          "low": 2.304,
          "close": 2.313,
          "volume": 18856.65,
          "close_time": 1767560399999,
          "quote_volume": 43575.11835,
          "trades": 390,
          "taker_buy_base": 9879.47,
          "taker_buy_quote": 22837.27758
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 2.312,
          "high": 2.338,
          "low": 2.308,
          "close": 2.33,
          "volume": 54631.84,
          "close_time": 1767563999999,
          "quote_volume": 127107.63683,
          "trades": 723,
          "taker_buy_base": 31514.03,
          "taker_buy_quote": 73320.68438
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 2.329,
          "high": 2.334,
          "low": 2.322,
          "close": 2.329,
          "volume": 32463.45,
          "close_time": 1767567599999,
          "quote_volume": 75580.88561,
          "trades": 479,
          "taker_buy_base": 12709.26,
          "taker_buy_quote": 29582.52726
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 2.33,
          "high": 2.345,
          "low": 2.329,
          "close": 2.34,
          "volume": 36190.69,
          "close_time": 1767571199999,
          "quote_volume": 84618.45423,
          "trades": 767,
          "taker_buy_base": 18568.82,
          "taker_buy_quote": 43411.21445
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 2.341,
          "high": 2.353,
          "low": 2.328,
          "close": 2.344,
          "volume": 87576.02,
          "close_time": 1767574799999,
          "quote_volume": 205218.35527,
          "trades": 1476,
          "taker_buy_base": 49187.06,
          "taker_buy_quote": 115295.3957
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 2.345,
          "high": 2.386,
          "low": 2.339,
          "close": 2.369,
          "volume": 122262.13,
          "close_time": 1767578399999,
          "quote_volume": 289108.63176,
          "trades": 1993,
          "taker_buy_base": 62000.76,
          "taker_buy_quote": 146573.9322
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 2.37,
          "high": 2.375,
          "low": 2.342,
          "close": 2.349,
          "volume": 76566.43,
          "close_time": 1767581999999,
          "quote_volume": 180332.89428,
          "trades": 1050,
          "taker_buy_base": 23991.96,
          "taker_buy_quote": 56492.84648
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 2.349,
          "high": 2.351,
          "low": 2.329,
          "close": 2.336,
          "volume": 76616.42,
          "close_time": 1767585599999,
          "quote_volume": 178982.92629,
          "trades": 896,
          "taker_buy_base": 31744.89,
          "taker_buy_quote": 74181.01268
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 2.336,
          "high": 2.339,
          "low": 2.308,
          "close": 2.327,
          "volume": 78371.71,
          "close_time": 1767589199999,
          "quote_volume": 182046.55454,
          "trades": 843,
          "taker_buy_base": 36513.41,
          "taker_buy_quote": 84785.52077
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 2.326,
          "high": 2.333,
          "low": 2.31,
          "close": 2.311,
          "volume": 62521.08,
          "close_time": 1767592799999,
          "quote_volume": 145241.49184,
          "trades": 817,
          "taker_buy_base": 33928.89,
          "taker_buy_quote": 78831.11947
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 2.311,
          "high": 2.316,
          "low": 2.293,
          "close": 2.306,
          "volume": 54158.35,
          "close_time": 1767596399999,
          "quote_volume": 124718.58224,
          "trades": 707,
          "taker_buy_base": 23654.7,
          "taker_buy_quote": 54474.64104
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 2.305,
          "high": 2.315,
          "low": 2.302,
          "close": 2.309,
          "volume": 68044.36,
          "close_time": 1767599999999,
          "quote_volume": 157090.55976,
          "trades": 800,
          "taker_buy_base": 40830.95,
          "taker_buy_quote": 94281.07116
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 2.309,
          "high": 2.314,
          "low": 2.295,
          "close": 2.295,
          "volume": 52179.5,
          "close_time": 1767603599999,
          "quote_volume": 120208.74867,
          "trades": 717,
          "taker_buy_base": 18459.72,
          "taker_buy_quote": 42533.02031
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 2.295,
          "high": 2.295,
          "low": 2.275,
          "close": 2.277,
          "volume": 53954.87,
          "close_time": 1767607199999,
          "quote_volume": 123194.82009,
          "trades": 957,
          "taker_buy_base": 21854.94,
          "taker_buy_quote": 49902.98051
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 2.277,
          "high": 2.293,
          "low": 2.268,
          "close": 2.273,
          "volume": 76959.51,
          "close_time": 1767610799999,
          "quote_volume": 175300.02917,
          "trades": 846,
          "taker_buy_base": 40823.33,
          "taker_buy_quote": 93008.95529
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 2.273,
          "high": 2.283,
          "low": 2.264,
          "close": 2.283,
          "volume": 59606.13,
          "close_time": 1767614399999,
          "quote_volume": 135454.24462,
          "trades": 628,
          "taker_buy_base": 20934.66,
          "taker_buy_quote": 47615.74724
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 2.284,
          "high": 2.301,
          "low": 2.273,
          "close": 2.299,
          "volume": 56233.93,
          "close_time": 1767617999999,
          "quote_volume": 128629.36323,
          "trades": 794,
          "taker_buy_base": 26748.38,
          "taker_buy_quote": 61189.01308
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 2.299,
          "high": 2.302,
          "low": 2.283,
          "close": 2.292,
          "volume": 78760.35,
          "close_time": 1767621599999,
          "quote_volume": 180494.91639,
          "trades": 901,
          "taker_buy_base": 26695.71,
          "taker_buy_quote": 61216.28109
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 2.294,
          "high": 2.341,
          "low": 2.288,
          "close": 2.329,
          "volume": 106281.0,
          "close_time": 1767625199999,
          "quote_volume": 245809.0204,
          "trades": 1601,
          "taker_buy_base": 61610.21,
          "taker_buy_quote": 142497.11809
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 2.329,
          "high": 2.361,
          "low": 2.316,
          "close": 2.357,
          "volume": 119906.36,
          "close_time": 1767628799999,
          "quote_volume": 280297.12834,
          "trades": 1524,
          "taker_buy_base": 61769.69,
          "taker_buy_quote": 144475.23973
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 2.358,
          "high": 2.364,
          "low": 2.344,
          "close": 2.352,
          "volume": 76394.81,
          "close_time": 1767632399999,
          "quote_volume": 179759.477,
          "trades": 1184,
          "taker_buy_base": 35537.02,
          "taker_buy_quote": 83636.44607
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 2.352,
          "high": 2.361,
          "low": 2.322,
          "close": 2.358,
          "volume": 88875.71,
          "close_time": 1767635999999,
          "quote_volume": 208167.82827,
          "trades": 1401,
          "taker_buy_base": 50803.91,
          "taker_buy_quote": 119094.17326
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 2.358,
          "high": 2.383,
          "low": 2.355,
          "close": 2.381,
          "volume": 163649.53,
          "close_time": 1767639599999,
          "quote_volume": 387625.90682,
          "trades": 1419,
          "taker_buy_base": 108225.38,
          "taker_buy_quote": 256407.67864
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 2.381,
          "high": 2.383,
          "low": 2.36,
          "close": 2.364,
          "volume": 47079.44,
          "close_time": 1767643199999,
          "quote_volume": 111698.5576,
          "trades": 771,
          "taker_buy_base": 14789.65,
          "taker_buy_quote": 35104.90409
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 2.363,
          "high": 2.391,
          "low": 2.356,
          "close": 2.362,
          "volume": 61217.25,
          "close_time": 1767646799999,
          "quote_volume": 145346.91759,
          "trades": 1065,
          "taker_buy_base": 27370.24,
          "taker_buy_quote": 65041.31671
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 2.361,
          "high": 2.368,
          "low": 2.348,
          "close": 2.35,
          "volume": 66490.03,
          "close_time": 1767650399999,
          "quote_volume": 156783.42199,
          "trades": 906,
          "taker_buy_base": 30955.54,
          "taker_buy_quote": 73024.96141
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 2.349,
          "high": 2.385,
          "low": 2.348,
          "close": 2.377,
          "volume": 44285.29,
          "close_time": 1767653999999,
          "quote_volume": 104991.97044,
          "trades": 595,
          "taker_buy_base": 21523.61,
          "taker_buy_quote": 50975.75954
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 2.375,
          "high": 2.377,
          "low": 2.367,
          "close": 2.369,
          "volume": 22760.02,
          "close_time": 1767657599999,
          "quote_volume": 53949.49111,
          "trades": 446,
          "taker_buy_base": 12510.31,
          "taker_buy_quote": 29656.86857
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 2.37,
          "high": 2.379,
          "low": 2.352,
          "close": 2.379,
          "volume": 42823.06,
          "close_time": 1767661199999,
          "quote_volume": 101450.10305,
          "trades": 912,
          "taker_buy_base": 23512.59,
          "taker_buy_quote": 55738.88034
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 2.38,
          "high": 2.395,
          "low": 2.374,
          "close": 2.378,
          "volume": 82104.59,
          "close_time": 1767664799999,
          "quote_volume": 195785.24686,
          "trades": 1281,
          "taker_buy_base": 46136.68,
          "taker_buy_quote": 110038.3548
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 2.378,
          "high": 2.388,
          "low": 2.37,
          "close": 2.376,
          "volume": 12751.25,
          "close_time": 1767668399999,
          "quote_volume": 30291.75023,
          "trades": 377,
          "taker_buy_base": 6540.28,
          "taker_buy_quote": 15539.33275
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 2.376,
          "high": 2.407,
          "low": 2.375,
          "close": 2.393,
          "volume": 69280.82,
          "close_time": 1767671999999,
          "quote_volume": 165963.02789,
          "trades": 1000,
          "taker_buy_base": 37984.82,
          "taker_buy_quote": 91003.50976
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 2.393,
          "high": 2.397,
          "low": 2.387,
          "close": 2.391,
          "volume": 9675.43,
          "close_time": 1767675599999,
          "quote_volume": 23147.05991,
          "trades": 295,
          "taker_buy_base": 4024.59,
          "taker_buy_quote": 9628.39411
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 2.391,
          "high": 2.397,
          "low": 2.377,
          "close": 2.378,
          "volume": 25681.83,
          "close_time": 1767679199999,
          "quote_volume": 61276.41833,
          "trades": 593,
          "taker_buy_base": 7695.81,
          "taker_buy_quote": 18381.29358
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 2.379,
          "high": 2.407,
          "low": 2.378,
          "close": 2.398,
          "volume": 54758.19,
          "close_time": 1767682799999,
          "quote_volume": 131140.17432,
          "trades": 1092,
          "taker_buy_base": 28917.34,
          "taker_buy_quote": 69272.8312
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 2.397,
          "high": 2.403,
          "low": 2.378,
          "close": 2.384,
          "volume": 197984.17,
          "close_time": 1767686399999,
          "quote_volume": 473295.01673,
          "trades": 1989,
          "taker_buy_base": 51222.18,
          "taker_buy_quote": 122395.77277
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 2.384,
          "high": 2.399,
          "low": 2.374,
          "close": 2.38,
          "volume": 42072.81,
          "close_time": 1767689999999,
          "quote_volume": 100353.37085,
          "trades": 669,
          "taker_buy_base": 20609.01,
          "taker_buy_quote": 49199.34515
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 2.379,
          "high": 2.389,
          "low": 2.373,
          "close": 2.379,
          "volume": 49246.26,
          "close_time": 1767693599999,
          "quote_volume": 117124.19137,
          "trades": 597,
          "taker_buy_base": 20941.91,
          "taker_buy_quote": 49810.18031
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 2.378,
          "high": 2.398,
          "low": 2.373,
          "close": 2.397,
          "volume": 84357.28,
          "close_time": 1767697199999,
          "quote_volume": 201051.6877,
          "trades": 957,
          "taker_buy_base": 38352.31,
          "taker_buy_quote": 91397.7231
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 2.397,
          "high": 2.426,
          "low": 2.396,
          "close": 2.423,
          "volume": 76418.63,
          "close_time": 1767700799999,
          "quote_volume": 184512.09334,
          "trades": 1274,
          "taker_buy_base": 38360.42,
          "taker_buy_quote": 92600.62375
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 2.423,
          "high": 2.462,
          "low": 2.421,
          "close": 2.461,
          "volume": 118234.82,
          "close_time": 1767704399999,
          "quote_volume": 288832.57057,
          "trades": 1681,
          "taker_buy_base": 50478.73,
          "taker_buy_quote": 123465.18526
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 2.459,
          "high": 2.49,
          "low": 2.454,
          "close": 2.481,
          "volume": 131297.71,
          "close_time": 1767707999999,
          "quote_volume": 324967.91563,
          "trades": 2029,
          "taker_buy_base": 63938.15,
          "taker_buy_quote": 158239.41434
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 2.481,
          "high": 2.55,
          "low": 2.481,
          "close": 2.535,
          "volume": 309982.6,
          "close_time": 1767711599999,
          "quote_volume": 782472.26342,
          "trades": 5015,
          "taker_buy_base": 170268.48,
          "taker_buy_quote": 429798.9684
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 2.536,
          "high": 2.546,
          "low": 2.469,
          "close": 2.48,
          "volume": 227263.62,
          "close_time": 1767715199999,
          "quote_volume": 570375.22592,
          "trades": 3235,
          "taker_buy_base": 119016.38,
          "taker_buy_quote": 298965.07432
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 2.481,
          "high": 2.49,
          "low": 2.423,
          "close": 2.428,
          "volume": 183132.26,
          "close_time": 1767718799999,
          "quote_volume": 449447.33262,
          "trades": 3223,
          "taker_buy_base": 79787.43,
          "taker_buy_quote": 195903.19789
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 2.429,
          "high": 2.448,
          "low": 2.377,
          "close": 2.382,
          "volume": 143620.23,
          "close_time": 1767722399999,
          "quote_volume": 346307.75416,
          "trades": 2672,
          "taker_buy_base": 58235.08,
          "taker_buy_quote": 140527.17911
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 2.38,
          "high": 2.418,
          "low": 2.375,
          "close": 2.413,
          "volume": 80725.24,
          "close_time": 1767725999999,
          "quote_volume": 193886.92224,
          "trades": 1359,
          "taker_buy_base": 38369.25,
          "taker_buy_quote": 92173.1275
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 2.412,
          "high": 2.422,
          "low": 2.407,
          "close": 2.416,
          "volume": 30603.83,
          "close_time": 1767729599999,
          "quote_volume": 73933.04682,
          "trades": 716,
          "taker_buy_base": 14221.5,
          "taker_buy_quote": 34353.0069
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 2.417,
          "high": 2.468,
          "low": 2.417,
          "close": 2.448,
          "volume": 70962.35,
          "close_time": 1767733199999,
          "quote_volume": 173631.49636,
          "trades": 1404,
          "taker_buy_base": 39904.79,
          "taker_buy_quote": 97600.55853
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 2.448,
          "high": 2.492,
          "low": 2.438,
          "close": 2.491,
          "volume": 89716.86,
          "close_time": 1767736799999,
          "quote_volume": 221725.94098,
          "trades": 1805,
          "taker_buy_base": 47485.29,
          "taker_buy_quote": 117357.98301
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 2.491,
          "high": 2.499,
          "low": 2.466,
          "close": 2.475,
          "volume": 48453.68,
          "close_time": 1767740399999,
          "quote_volume": 120392.12142,
          "trades": 806,
          "taker_buy_base": 19456.93,
          "taker_buy_quote": 48329.05054
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 2.475,
          "high": 2.549,
          "low": 2.474,
          "close": 2.532,
          "volume": 115940.96,
          "close_time": 1767743999999,
          "quote_volume": 291301.56875,
          "trades": 2263,
          "taker_buy_base": 65759.83,
          "taker_buy_quote": 165028.06959
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 2.531,
          "high": 2.535,
          "low": 2.49,
          "close": 2.492,
          "volume": 176393.92,
          "close_time": 1767747599999,
          "quote_volume": 443854.28502,
          "trades": 2526,
          "taker_buy_base": 105585.41,
          "taker_buy_quote": 265668.96148
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 2.493,
          "high": 2.503,
          "low": 2.475,
          "close": 2.475,
          "volume": 63066.75,
          "close_time": 1767751199999,
          "quote_volume": 156914.22283,
          "trades": 1288,
          "taker_buy_base": 27704.54,
          "taker_buy_quote": 68953.60132
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 2.475,
          "high": 2.481,
          "low": 2.449,
          "close": 2.463,
          "volume": 66086.01,
          "close_time": 1767754799999,
          "quote_volume": 162656.18869,
          "trades": 1179,
          "taker_buy_base": 33550.08,
          "taker_buy_quote": 82583.39829
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 2.463,
          "high": 2.467,
          "low": 2.436,
          "close": 2.438,
          "volume": 55798.37,
          "close_time": 1767758399999,
          "quote_volume": 136833.56015,
          "trades": 845,
          "taker_buy_base": 25726.59,
          "taker_buy_quote": 63063.82184
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 2.44,
          "high": 2.455,
          "low": 2.424,
          "close": 2.428,
          "volume": 38876.86,
          "close_time": 1767761999999,
          "quote_volume": 94760.94793,
          "trades": 751,
          "taker_buy_base": 23034.66,
          "taker_buy_quote": 56095.50367
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 2.428,
          "high": 2.443,
          "low": 2.421,
          "close": 2.433,
          "volume": 29431.62,
          "close_time": 1767765599999,
          "quote_volume": 71585.84012,
          "trades": 519,
          "taker_buy_base": 14449.25,
          "taker_buy_quote": 35161.28399
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 2.435,
          "high": 2.437,
          "low": 2.424,
          "close": 2.434,
          "volume": 26577.63,
          "close_time": 1767769199999,
          "quote_volume": 64602.59222,
          "trades": 441,
          "taker_buy_base": 12261.05,
          "taker_buy_quote": 29801.65853
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 2.433,
          "high": 2.458,
          "low": 2.431,
          "close": 2.456,
          "volume": 95873.22,
          "close_time": 1767772799999,
          "quote_volume": 234409.42189,
          "trades": 1136,
          "taker_buy_base": 45304.22,
          "taker_buy_quote": 110810.78451
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 2.457,
          "high": 2.479,
          "low": 2.455,
          "close": 2.472,
          "volume": 66711.15,
          "close_time": 1767776399999,
          "quote_volume": 164475.87772,
          "trades": 1044,
          "taker_buy_base": 32925.97,
          "taker_buy_quote": 81193.82477
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 2.472,
          "high": 2.472,
          "low": 2.424,
          "close": 2.426,
          "volume": 84114.86,
          "close_time": 1767779999999,
          "quote_volume": 205368.92777,
          "trades": 1373,
          "taker_buy_base": 29840.85,
          "taker_buy_quote": 72829.82799
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 2.426,
          "high": 2.432,
          "low": 2.411,
          "close": 2.414,
          "volume": 68229.44,
          "close_time": 1767783599999,
          "quote_volume": 165030.96867,
          "trades": 837,
          "taker_buy_base": 19456.53,
          "taker_buy_quote": 47120.78734
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 2.413,
          "high": 2.423,
          "low": 2.403,
          "close": 2.415,
          "volume": 92375.73,
          "close_time": 1767787199999,
          "quote_volume": 222783.81121,
          "trades": 872,
          "taker_buy_base": 18840.5,
          "taker_buy_quote": 45516.21556
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 2.415,
          "high": 2.42,
          "low": 2.396,
          "close": 2.402,
          "volume": 145719.62,
          "close_time": 1767790799999,
          "quote_volume": 350478.16761,
          "trades": 1314,
          "taker_buy_base": 55121.89,
          "taker_buy_quote": 132550.89151
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 2.403,
          "high": 2.457,
          "low": 2.398,
          "close": 2.453,
          "volume": 290804.86,
          "close_time": 1767794399999,
          "quote_volume": 707478.81758,
          "trades": 3076,
          "taker_buy_base": 83494.61,
          "taker_buy_quote": 203151.68507
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 2.454,
          "high": 2.49,
          "low": 2.408,
          "close": 2.452,
          "volume": 257506.58,
          "close_time": 1767797999999,
          "quote_volume": 630293.14603,
          "trades": 4616,
          "taker_buy_base": 103040.39,
          "taker_buy_quote": 252218.55068
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 2.453,
          "high": 2.453,
          "low": 2.396,
          "close": 2.403,
          "volume": 126881.24,
          "close_time": 1767801599999,
          "quote_volume": 306216.92889,
          "trades": 2554,
          "taker_buy_base": 62476.26,
          "taker_buy_quote": 150677.78648
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 2.403,
          "high": 2.422,
          "low": 2.394,
          "close": 2.404,
          "volume": 99632.58,
          "close_time": 1767805199999,
          "quote_volume": 240012.42412,
          "trades": 1428,
          "taker_buy_base": 45438.65,
          "taker_buy_quote": 109515.55073
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 2.403,
          "high": 2.466,
          "low": 2.402,
          "close": 2.44,
          "volume": 118478.59,
          "close_time": 1767808799999,
          "quote_volume": 289463.85916,
          "trades": 1856,
          "taker_buy_base": 56743.16,
          "taker_buy_quote": 138527.78187
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 2.44,
          "high": 2.455,
          "low": 2.42,
          "close": 2.425,
          "volume": 73967.51,
          "close_time": 1767812399999,
          "quote_volume": 180524.58873,
          "trades": 1245,
          "taker_buy_base": 34820.73,
          "taker_buy_quote": 85012.68264
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 2.425,
          "high": 2.431,
          "low": 2.411,
          "close": 2.426,
          "volume": 52313.49,
          "close_time": 1767815999999,
          "quote_volume": 126718.24842,
          "trades": 876,
          "taker_buy_base": 27917.95,
          "taker_buy_quote": 67652.91661
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 2.425,
          "high": 2.431,
          "low": 2.398,
          "close": 2.4,
          "volume": 64156.56,
          "close_time": 1767819599999,
          "quote_volume": 154422.15,
          "trades": 767,
          "taker_buy_base": 37753.6,
          "taker_buy_quote": 90846.33
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 2.4,
          "high": 2.411,
          "low": 2.395,
          "close": 2.401,
          "volume": 34574.32,
          "close_time": 1767823199999,
          "quote_volume": 83016.23889,
          "trades": 587,
          "taker_buy_base": 16906.92,
          "taker_buy_quote": 40624.17174
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 2.4,
          "high": 2.428,
          "low": 2.397,
          "close": 2.419,
          "volume": 45427.54,
          "close_time": 1767826799999,
          "quote_volume": 109618.11705,
          "trades": 779,
          "taker_buy_base": 23686.88,
          "taker_buy_quote": 57163.82538
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 2.419,
          "high": 2.463,
          "low": 2.408,
          "close": 2.433,
          "volume": 61065.6,
          "close_time": 1767830399999,
          "quote_volume": 149003.52274,
          "trades": 1200,
          "taker_buy_base": 28999.45,
          "taker_buy_quote": 70770.35839
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 2.434,
          "high": 2.452,
          "low": 2.433,
          "close": 2.447,
          "volume": 32496.29,
          "close_time": 1767833999999,
          "quote_volume": 79427.81179,
          "trades": 742,
          "taker_buy_base": 15735.69,
          "taker_buy_quote": 38451.51905
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 2.447,
          "high": 2.447,
          "low": 2.419,
          "close": 2.429,
          "volume": 52221.68,
          "close_time": 1767837599999,
          "quote_volume": 126949.58445,
          "trades": 873,
          "taker_buy_base": 23985.2,
          "taker_buy_quote": 58336.44857
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 2.429,
          "high": 2.437,
          "low": 2.398,
          "close": 2.42,
          "volume": 74426.05,
          "close_time": 1767841199999,
          "quote_volume": 179705.05917,
          "trades": 1301,
          "taker_buy_base": 29871.79,
          "taker_buy_quote": 72207.40705
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 2.421,
          "high": 2.434,
          "low": 2.397,
          "close": 2.406,
          "volume": 83378.9,
          "close_time": 1767844799999,
          "quote_volume": 201598.44176,
          "trades": 1196,
          "taker_buy_base": 42399.42,
          "taker_buy_quote": 102533.6177
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 2.405,
          "high": 2.429,
          "low": 2.402,
          "close": 2.415,
          "volume": 59251.24,
          "close_time": 1767848399999,
          "quote_volume": 143213.41476,
          "trades": 986,
          "taker_buy_base": 25316.94,
          "taker_buy_quote": 61210.40364
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 2.416,
          "high": 2.439,
          "low": 2.416,
          "close": 2.422,
          "volume": 63152.26,
          "close_time": 1767851999999,
          "quote_volume": 153468.90162,
          "trades": 948,
          "taker_buy_base": 30350.06,
          "taker_buy_quote": 73747.90362
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 2.424,
          "high": 2.428,
          "low": 2.405,
          "close": 2.405,
          "volume": 99376.64,
          "close_time": 1767855599999,
          "quote_volume": 240091.24264,
          "trades": 1494,
          "taker_buy_base": 46631.98,
          "taker_buy_quote": 112645.26782
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 2.406,
          "high": 2.441,
          "low": 2.395,
          "close": 2.437,
          "volume": 114512.15,
          "close_time": 1767859199999,
          "quote_volume": 277012.8581,
          "trades": 1877,
          "taker_buy_base": 52280.21,
          "taker_buy_quote": 126459.00826
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 2.438,
          "high": 2.449,
          "low": 2.422,
          "close": 2.427,
          "volume": 109489.2,
          "close_time": 1767862799999,
          "quote_volume": 266900.80957,
          "trades": 1373,
          "taker_buy_base": 29680.06,
          "taker_buy_quote": 72394.60819
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 2.428,
          "high": 2.442,
          "low": 2.417,
          "close": 2.43,
          "volume": 135900.03,
          "close_time": 1767866399999,
          "quote_volume": 330039.85804,
          "trades": 1944,
          "taker_buy_base": 62547.85,
          "taker_buy_quote": 151874.98049
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 2.431,
          "high": 2.465,
          "low": 2.409,
          "close": 2.461,
          "volume": 171973.95,
          "close_time": 1767869999999,
          "quote_volume": 418084.27362,
          "trades": 2463,
          "taker_buy_base": 81039.51,
          "taker_buy_quote": 197095.10536
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 2.462,
          "high": 2.476,
          "low": 2.431,
          "close": 2.465,
          "volume": 295695.2,
          "close_time": 1767873599999,
          "quote_volume": 725452.56299,
          "trades": 4403,
          "taker_buy_base": 144699.76,
          "taker_buy_quote": 355197.95323
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 2.464,
          "high": 2.464,
          "low": 2.434,
          "close": 2.448,
          "volume": 148979.78,
          "close_time": 1767877199999,
          "quote_volume": 364532.34323,
          "trades": 2039,
          "taker_buy_base": 61520.1,
          "taker_buy_quote": 150534.16667
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 2.449,
          "high": 2.476,
          "low": 2.442,
          "close": 2.474,
          "volume": 94760.99,
          "close_time": 1767880799999,
          "quote_volume": 233127.52518,
          "trades": 1689,
          "taker_buy_base": 47427.11,
          "taker_buy_quote": 116676.9237
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 2.473,
          "high": 2.507,
          "low": 2.461,
          "close": 2.479,
          "volume": 295713.49,
          "close_time": 1767884399999,
          "quote_volume": 734587.98163,
          "trades": 5029,
          "taker_buy_base": 152540.21,
          "taker_buy_quote": 379059.66103
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 2.478,
          "high": 2.487,
          "low": 2.439,
          "close": 2.474,
          "volume": 175540.4,
          "close_time": 1767887999999,
          "quote_volume": 431859.03007,
          "trades": 3330,
          "taker_buy_base": 81708.91,
          "taker_buy_quote": 201029.08486
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 2.475,
          "high": 2.482,
          "low": 2.432,
          "close": 2.444,
          "volume": 108803.06,
          "close_time": 1767891599999,
          "quote_volume": 267685.05152,
          "trades": 1840,
          "taker_buy_base": 57805.84,
          "taker_buy_quote": 142364.78029
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 2.445,
          "high": 2.461,
          "low": 2.439,
          "close": 2.456,
          "volume": 63661.4,
          "close_time": 1767895199999,
          "quote_volume": 155933.69551,
          "trades": 1224,
          "taker_buy_base": 32552.9,
          "taker_buy_quote": 79734.72471
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 2.455,
          "high": 2.458,
          "low": 2.421,
          "close": 2.43,
          "volume": 64061.75,
          "close_time": 1767898799999,
          "quote_volume": 155900.04254,
          "trades": 1046,
          "taker_buy_base": 33727.15,
          "taker_buy_quote": 82017.11389
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 2.429,
          "high": 2.438,
          "low": 2.406,
          "close": 2.408,
          "volume": 47019.23,
          "close_time": 1767902399999,
          "quote_volume": 113701.5648,
          "trades": 829,
          "taker_buy_base": 20353.72,
          "taker_buy_quote": 49231.36168
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 2.407,
          "high": 2.416,
          "low": 2.378,
          "close": 2.416,
          "volume": 71691.42,
          "close_time": 1767905999999,
          "quote_volume": 171578.55115,
          "trades": 1411,
          "taker_buy_base": 39357.19,
          "taker_buy_quote": 94232.5697
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 2.416,
          "high": 2.428,
          "low": 2.4,
          "close": 2.425,
          "volume": 35276.84,
          "close_time": 1767909599999,
          "quote_volume": 85059.98497,
          "trades": 807,
          "taker_buy_base": 19839.09,
          "taker_buy_quote": 47856.95686
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 2.425,
          "high": 2.451,
          "low": 2.418,
          "close": 2.45,
          "volume": 50200.19,
          "close_time": 1767913199999,
          "quote_volume": 122280.12209,
          "trades": 923,
          "taker_buy_base": 28127.64,
          "taker_buy_quote": 68579.91519
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 2.451,
          "high": 2.463,
          "low": 2.434,
          "close": 2.461,
          "volume": 55741.86,
          "close_time": 1767916799999,
          "quote_volume": 136630.10432,
          "trades": 716,
          "taker_buy_base": 19965.3,
          "taker_buy_quote": 48933.65512
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.463,
          "high": 2.466,
          "low": 2.43,
          "close": 2.435,
          "volume": 166739.83,
          "close_time": 1767920399999,
          "quote_volume": 408223.42314,
          "trades": 1621,
          "taker_buy_base": 43057.96,
          "taker_buy_quote": 105293.84145
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 2.436,
          "high": 2.467,
          "low": 2.432,
          "close": 2.439,
          "volume": 100950.42,
          "close_time": 1767923999999,
          "quote_volume": 247017.90358,
          "trades": 1763,
          "taker_buy_base": 45871.36,
          "taker_buy_quote": 112275.84527
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 2.438,
          "high": 2.45,
          "low": 2.412,
          "close": 2.418,
          "volume": 388796.86,
          "close_time": 1767927599999,
          "quote_volume": 944649.60756,
          "trades": 3973,
          "taker_buy_base": 189410.23,
          "taker_buy_quote": 460811.72265
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 2.418,
          "high": 2.434,
          "low": 2.411,
          "close": 2.422,
          "volume": 46154.62,
          "close_time": 1767931199999,
          "quote_volume": 111788.90242,
          "trades": 655,
          "taker_buy_base": 25298.46,
          "taker_buy_quote": 61260.91022
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 2.421,
          "high": 2.431,
          "low": 2.418,
          "close": 2.427,
          "volume": 24672.51,
          "close_time": 1767934799999,
          "quote_volume": 59829.7349,
          "trades": 398,
          "taker_buy_base": 11256.1,
          "taker_buy_quote": 27290.05187
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 2.427,
          "high": 2.441,
          "low": 2.416,
          "close": 2.44,
          "volume": 34224.52,
          "close_time": 1767938399999,
          "quote_volume": 83163.10992,
          "trades": 481,
          "taker_buy_base": 19180.81,
          "taker_buy_quote": 46651.07083
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 2.439,
          "high": 2.479,
          "low": 2.429,
          "close": 2.46,
          "volume": 106094.61,
          "close_time": 1767941999999,
          "quote_volume": 260956.44393,
          "trades": 1576,
          "taker_buy_base": 54134.52,
          "taker_buy_quote": 133037.45713
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 2.461,
          "high": 2.467,
          "low": 2.443,
          "close": 2.445,
          "volume": 49318.3,
          "close_time": 1767945599999,
          "quote_volume": 120950.09291,
          "trades": 669,
          "taker_buy_base": 22085.78,
          "taker_buy_quote": 54174.4206
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 2.445,
          "high": 2.458,
          "low": 2.432,
          "close": 2.445,
          "volume": 60471.37,
          "close_time": 1767949199999,
          "quote_volume": 147961.06012,
          "trades": 1111,
          "taker_buy_base": 21712.14,
          "taker_buy_quote": 53098.46428
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 2.445,
          "high": 2.472,
          "low": 2.443,
          "close": 2.463,
          "volume": 64543.62,
          "close_time": 1767952799999,
          "quote_volume": 158811.38298,
          "trades": 1201,
          "taker_buy_base": 40336.49,
          "taker_buy_quote": 99238.58366
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 2.464,
          "high": 2.476,
          "low": 2.45,
          "close": 2.458,
          "volume": 68196.38,
          "close_time": 1767956399999,
          "quote_volume": 168097.28339,
          "trades": 1025,
          "taker_buy_base": 36012.1,
          "taker_buy_quote": 88759.00117
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 2.46,
          "high": 2.49,
          "low": 2.457,
          "close": 2.469,
          "volume": 63355.46,
          "close_time": 1767959999999,
          "quote_volume": 156826.87765,
          "trades": 1098,
          "taker_buy_base": 33664.64,
          "taker_buy_quote": 83327.25719
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 2.468,
          "high": 2.494,
          "low": 2.468,
          "close": 2.48,
          "volume": 92440.78,
          "close_time": 1767963599999,
          "quote_volume": 229387.34769,
          "trades": 1331,
          "taker_buy_base": 38676.72,
          "taker_buy_quote": 95997.81106
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 2.48,
          "high": 2.517,
          "low": 2.479,
          "close": 2.502,
          "volume": 156665.17,
          "close_time": 1767967199999,
          "quote_volume": 391817.70462,
          "trades": 2109,
          "taker_buy_base": 72490.59,
          "taker_buy_quote": 181322.24763
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 2.503,
          "high": 2.514,
          "low": 2.468,
          "close": 2.475,
          "volume": 103052.21,
          "close_time": 1767970799999,
          "quote_volume": 257000.8301,
          "trades": 2050,
          "taker_buy_base": 47098.7,
          "taker_buy_quote": 117556.85072
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 2.474,
          "high": 2.555,
          "low": 2.457,
          "close": 2.503,
          "volume": 198583.07,
          "close_time": 1767974399999,
          "quote_volume": 498020.60738,
          "trades": 3973,
          "taker_buy_base": 98383.86,
          "taker_buy_quote": 246758.83881
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 2.504,
          "high": 2.568,
          "low": 2.504,
          "close": 2.56,
          "volume": 136597.92,
          "close_time": 1767977999999,
          "quote_volume": 346919.71757,
          "trades": 3321,
          "taker_buy_base": 84304.49,
          "taker_buy_quote": 214091.44381
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 2.561,
          "high": 2.588,
          "low": 2.538,
          "close": 2.583,
          "volume": 180542.49,
          "close_time": 1767981599999,
          "quote_volume": 463155.39329,
          "trades": 4309,
          "taker_buy_base": 97367.24,
          "taker_buy_quote": 249882.90147
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 2.582,
          "high": 2.587,
          "low": 2.539,
          "close": 2.562,
          "volume": 120182.61,
          "close_time": 1767985199999,
          "quote_volume": 308320.05809,
          "trades": 3096,
          "taker_buy_base": 59684.09,
          "taker_buy_quote": 153222.03999
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 2.563,
          "high": 2.563,
          "low": 2.517,
          "close": 2.546,
          "volume": 119467.53,
          "close_time": 1767988799999,
          "quote_volume": 302537.37466,
          "trades": 2308,
          "taker_buy_base": 62278.74,
          "taker_buy_quote": 157686.65379
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 2.546,
          "high": 2.648,
          "low": 2.543,
          "close": 2.626,
          "volume": 503534.14,
          "close_time": 1767992399999,
          "quote_volume": 1315947.97354,
          "trades": 10613,
          "taker_buy_base": 300342.52,
          "taker_buy_quote": 784644.16277
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 2.626,
          "high": 2.654,
          "low": 2.613,
          "close": 2.619,
          "volume": 249349.79,
          "close_time": 1767995999999,
          "quote_volume": 655941.57898,
          "trades": 5410,
          "taker_buy_base": 127335.36,
          "taker_buy_quote": 335180.38147
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 2.618,
          "high": 2.625,
          "low": 2.598,
          "close": 2.606,
          "volume": 85196.55,
          "close_time": 1767999599999,
          "quote_volume": 222579.27165,
          "trades": 1869,
          "taker_buy_base": 33489.99,
          "taker_buy_quote": 87524.2527
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 2.606,
          "high": 2.611,
          "low": 2.578,
          "close": 2.592,
          "volume": 58291.48,
          "close_time": 1768003199999,
          "quote_volume": 151268.81931,
          "trades": 1485,
          "taker_buy_base": 20084.16,
          "taker_buy_quote": 52116.49982
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.592,
          "high": 2.596,
          "low": 2.557,
          "close": 2.57,
          "volume": 184119.87,
          "close_time": 1768006799999,
          "quote_volume": 474455.4968,
          "trades": 3013,
          "taker_buy_base": 116034.74,
          "taker_buy_quote": 298990.61658
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 2.571,
          "high": 2.609,
          "low": 2.57,
          "close": 2.601,
          "volume": 89018.4,
          "close_time": 1768010399999,
          "quote_volume": 230498.36125,
          "trades": 2051,
          "taker_buy_base": 48451.01,
          "taker_buy_quote": 125515.85255
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 2.601,
          "high": 2.601,
          "low": 2.553,
          "close": 2.567,
          "volume": 65952.96,
          "close_time": 1768013999999,
          "quote_volume": 169729.29143,
          "trades": 1647,
          "taker_buy_base": 31096.46,
          "taker_buy_quote": 80062.78327
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 2.568,
          "high": 2.578,
          "low": 2.545,
          "close": 2.576,
          "volume": 64153.89,
          "close_time": 1768017599999,
          "quote_volume": 164109.20683,
          "trades": 1409,
          "taker_buy_base": 28595.92,
          "taker_buy_quote": 73187.87543
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 2.576,
          "high": 2.6,
          "low": 2.559,
          "close": 2.59,
          "volume": 70258.08,
          "close_time": 1768021199999,
          "quote_volume": 181344.97433,
          "trades": 1670,
          "taker_buy_base": 39058.6,
          "taker_buy_quote": 100856.6562
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 2.591,
          "high": 2.646,
          "low": 2.591,
          "close": 2.623,
          "volume": 187108.31,
          "close_time": 1768024799999,
          "quote_volume": 490902.22835,
          "trades": 3758,
          "taker_buy_base": 105181.09,
          "taker_buy_quote": 275785.55394
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 2.623,
          "high": 2.623,
          "low": 2.568,
          "close": 2.605,
          "volume": 105189.31,
          "close_time": 1768028399999,
          "quote_volume": 273116.03922,
          "trades": 2436,
          "taker_buy_base": 46214.54,
          "taker_buy_quote": 120002.23459
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 2.606,
          "high": 2.671,
          "low": 2.606,
          "close": 2.632,
          "volume": 287252.02,
          "close_time": 1768031999999,
          "quote_volume": 758736.40815,
          "trades": 5731,
          "taker_buy_base": 166730.85,
          "taker_buy_quote": 440805.80656
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 2.632,
          "high": 2.64,
          "low": 2.598,
          "close": 2.635,
          "volume": 120301.91,
          "close_time": 1768035599999,
          "quote_volume": 315519.26261,
          "trades": 2841,
          "taker_buy_base": 62209.04,
          "taker_buy_quote": 163282.96454
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 2.634,
          "high": 2.653,
          "low": 2.618,
          "close": 2.631,
          "volume": 86833.27,
          "close_time": 1768039199999,
          "quote_volume": 228913.39701,
          "trades": 2553,
          "taker_buy_base": 46494.65,
          "taker_buy_quote": 122599.06313
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 2.63,
          "high": 2.63,
          "low": 2.607,
          "close": 2.62,
          "volume": 118814.63,
          "close_time": 1768042799999,
          "quote_volume": 311041.2992,
          "trades": 2083,
          "taker_buy_base": 56659.03,
          "taker_buy_quote": 148295.25895
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 2.621,
          "high": 2.629,
          "low": 2.597,
          "close": 2.615,
          "volume": 100112.54,
          "close_time": 1768046399999,
          "quote_volume": 261563.32497,
          "trades": 2129,
          "taker_buy_base": 49476.26,
          "taker_buy_quote": 129217.64344
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 2.615,
          "high": 2.682,
          "low": 2.614,
          "close": 2.657,
          "volume": 173520.11,
          "close_time": 1768049999999,
          "quote_volume": 458603.28201,
          "trades": 3889,
          "taker_buy_base": 105550.52,
          "taker_buy_quote": 278918.3924
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 2.656,
          "high": 2.656,
          "low": 2.58,
          "close": 2.591,
          "volume": 253468.7,
          "close_time": 1768053599999,
          "quote_volume": 660504.73701,
          "trades": 4386,
          "taker_buy_base": 108795.56,
          "taker_buy_quote": 283399.84659
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 2.59,
          "high": 2.601,
          "low": 2.579,
          "close": 2.601,
          "volume": 77036.59,
          "close_time": 1768057199999,
          "quote_volume": 199482.267,
          "trades": 1405,
          "taker_buy_base": 44719.27,
          "taker_buy_quote": 115793.72318
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 2.6,
          "high": 2.606,
          "low": 2.587,
          "close": 2.596,
          "volume": 59658.54,
          "close_time": 1768060799999,
          "quote_volume": 154936.68077,
          "trades": 1249,
          "taker_buy_base": 21835.49,
          "taker_buy_quote": 56715.01475
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 2.596,
          "high": 2.602,
          "low": 2.582,
          "close": 2.598,
          "volume": 61814.57,
          "close_time": 1768064399999,
          "quote_volume": 160273.44749,
          "trades": 1402,
          "taker_buy_base": 36159.43,
          "taker_buy_quote": 93753.1578
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 2.599,
          "high": 2.62,
          "low": 2.578,
          "close": 2.578,
          "volume": 59580.95,
          "close_time": 1768067999999,
          "quote_volume": 154900.86225,
          "trades": 1511,
          "taker_buy_base": 21882.77,
          "taker_buy_quote": 56938.21139
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 2.58,
          "high": 2.594,
          "low": 2.564,
          "close": 2.591,
          "volume": 54690.79,
          "close_time": 1768071599999,
          "quote_volume": 141071.45988,
          "trades": 1370,
          "taker_buy_base": 27888.28,
          "taker_buy_quote": 71966.04855
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 2.592,
          "high": 2.593,
          "low": 2.579,
          "close": 2.589,
          "volume": 30297.62,
          "close_time": 1768075199999,
          "quote_volume": 78346.46642,
          "trades": 892,
          "taker_buy_base": 10793.28,
          "taker_buy_quote": 27924.32381
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 2.589,
          "high": 2.589,
          "low": 2.572,
          "close": 2.575,
          "volume": 62290.5,
          "close_time": 1768078799999,
          "quote_volume": 160615.89055,
          "trades": 789,
          "taker_buy_base": 31830.0,
          "taker_buy_quote": 82051.83831
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 2.575,
          "high": 2.588,
          "low": 2.571,
          "close": 2.573,
          "volume": 25385.24,
          "close_time": 1768082399999,
          "quote_volume": 65448.05572,
          "trades": 858,
          "taker_buy_base": 8815.19,
          "taker_buy_quote": 22716.67356
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 2.572,
          "high": 2.573,
          "low": 2.548,
          "close": 2.555,
          "volume": 35827.74,
          "close_time": 1768085999999,
          "quote_volume": 91855.85287,
          "trades": 924,
          "taker_buy_base": 12553.62,
          "taker_buy_quote": 32190.23942
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 2.554,
          "high": 2.578,
          "low": 2.553,
          "close": 2.57,
          "volume": 36659.03,
          "close_time": 1768089599999,
          "quote_volume": 94226.39242,
          "trades": 1192,
          "taker_buy_base": 19251.74,
          "taker_buy_quote": 49476.23799
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.569,
          "high": 2.58,
          "low": 2.561,
          "close": 2.571,
          "volume": 30765.73,
          "close_time": 1768093199999,
          "quote_volume": 79059.45239,
          "trades": 1007,
          "taker_buy_base": 13857.71,
          "taker_buy_quote": 35616.8346
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 2.571,
          "high": 2.586,
          "low": 2.567,
          "close": 2.581,
          "volume": 23366.24,
          "close_time": 1768096799999,
          "quote_volume": 60235.51834,
          "trades": 774,
          "taker_buy_base": 12591.26,
          "taker_buy_quote": 32455.58315
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 2.581,
          "high": 2.609,
          "low": 2.578,
          "close": 2.598,
          "volume": 40293.19,
          "close_time": 1768100399999,
          "quote_volume": 104693.80416,
          "trades": 1136,
          "taker_buy_base": 20552.06,
          "taker_buy_quote": 53380.03316
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 2.597,
          "high": 2.617,
          "low": 2.591,
          "close": 2.611,
          "volume": 27435.51,
          "close_time": 1768103999999,
          "quote_volume": 71437.98645,
          "trades": 1028,
          "taker_buy_base": 11892.29,
          "taker_buy_quote": 30960.83569
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 2.611,
          "high": 2.615,
          "low": 2.586,
          "close": 2.614,
          "volume": 39750.81,
          "close_time": 1768107599999,
          "quote_volume": 103368.97232,
          "trades": 1175,
          "taker_buy_base": 15586.36,
          "taker_buy_quote": 40554.81008
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 2.614,
          "high": 2.639,
          "low": 2.609,
          "close": 2.611,
          "volume": 72584.74,
          "close_time": 1768111199999,
          "quote_volume": 190345.26365,
          "trades": 1754,
          "taker_buy_base": 28622.07,
          "taker_buy_quote": 75092.74733
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 2.61,
          "high": 2.621,
          "low": 2.596,
          "close": 2.611,
          "volume": 63600.48,
          "close_time": 1768114799999,
          "quote_volume": 165781.83498,
          "trades": 1426,
          "taker_buy_base": 21399.67,
          "taker_buy_quote": 55799.40546
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 2.61,
          "high": 2.627,
          "low": 2.604,
          "close": 2.613,
          "volume": 103500.0,
          "close_time": 1768118399999,
          "quote_volume": 270669.48138,
          "trades": 1798,
          "taker_buy_base": 38821.36,
          "taker_buy_quote": 101562.52681
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 2.612,
          "high": 2.638,
          "low": 2.611,
          "close": 2.619,
          "volume": 59934.57,
          "close_time": 1768121999999,
          "quote_volume": 157512.25787,
          "trades": 1800,
          "taker_buy_base": 27789.85,
          "taker_buy_quote": 73033.99273
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 2.619,
          "high": 2.638,
          "low": 2.602,
          "close": 2.611,
          "volume": 134220.68,
          "close_time": 1768125599999,
          "quote_volume": 351971.50335,
          "trades": 2299,
          "taker_buy_base": 51321.29,
          "taker_buy_quote": 134638.1566
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 2.61,
          "high": 2.621,
          "low": 2.602,
          "close": 2.607,
          "volume": 33963.23,
          "close_time": 1768129199999,
          "quote_volume": 88740.97619,
          "trades": 815,
          "taker_buy_base": 18411.63,
          "taker_buy_quote": 48107.28536
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 2.607,
          "high": 2.635,
          "low": 2.603,
          "close": 2.628,
          "volume": 44426.56,
          "close_time": 1768132799999,
          "quote_volume": 116534.90773,
          "trades": 1277,
          "taker_buy_base": 24638.32,
          "taker_buy_quote": 64673.7012
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 2.628,
          "high": 2.642,
          "low": 2.617,
          "close": 2.627,
          "volume": 46955.04,
          "close_time": 1768136399999,
          "quote_volume": 123454.80284,
          "trades": 1146,
          "taker_buy_base": 22745.06,
          "taker_buy_quote": 59841.27036
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 2.628,
          "high": 2.634,
          "low": 2.614,
          "close": 2.618,
          "volume": 31449.8,
          "close_time": 1768139999999,
          "quote_volume": 82625.26639,
          "trades": 891,
          "taker_buy_base": 13640.11,
          "taker_buy_quote": 35854.10284
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 2.618,
          "high": 2.624,
          "low": 2.602,
          "close": 2.619,
          "volume": 58997.13,
          "close_time": 1768143599999,
          "quote_volume": 154089.88086,
          "trades": 962,
          "taker_buy_base": 24032.35,
          "taker_buy_quote": 62773.32121
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 2.619,
          "high": 2.621,
          "low": 2.588,
          "close": 2.594,
          "volume": 46992.65,
          "close_time": 1768147199999,
          "quote_volume": 122343.97604,
          "trades": 1029,
          "taker_buy_base": 15603.94,
          "taker_buy_quote": 40628.08899
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 2.593,
          "high": 2.613,
          "low": 2.584,
          "close": 2.601,
          "volume": 83796.67,
          "close_time": 1768150799999,
          "quote_volume": 217577.23111,
          "trades": 1567,
          "taker_buy_base": 44501.88,
          "taker_buy_quote": 115596.47158
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 2.601,
          "high": 2.62,
          "low": 2.593,
          "close": 2.619,
          "volume": 104639.94,
          "close_time": 1768154399999,
          "quote_volume": 272877.29915,
          "trades": 1755,
          "taker_buy_base": 49465.22,
          "taker_buy_quote": 129047.35952
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 2.619,
          "high": 2.621,
          "low": 2.59,
          "close": 2.593,
          "volume": 32788.91,
          "close_time": 1768157999999,
          "quote_volume": 85215.4165,
          "trades": 772,
          "taker_buy_base": 17211.69,
          "taker_buy_quote": 44703.86709
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 2.593,
          "high": 2.6,
          "low": 2.587,
          "close": 2.591,
          "volume": 39731.35,
          "close_time": 1768161599999,
          "quote_volume": 103039.21016,
          "trades": 766,
          "taker_buy_base": 17084.74,
          "taker_buy_quote": 44330.27948
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 2.59,
          "high": 2.592,
          "low": 2.566,
          "close": 2.585,
          "volume": 55521.36,
          "close_time": 1768165199999,
          "quote_volume": 143180.14899,
          "trades": 1611,
          "taker_buy_base": 28192.03,
          "taker_buy_quote": 72705.26926
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 2.585,
          "high": 2.596,
          "low": 2.569,
          "close": 2.581,
          "volume": 58110.8,
          "close_time": 1768168799999,
          "quote_volume": 150018.74524,
          "trades": 1670,
          "taker_buy_base": 35156.91,
          "taker_buy_quote": 90769.98036
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 2.58,
          "high": 2.591,
          "low": 2.557,
          "close": 2.571,
          "volume": 126443.33,
          "close_time": 1768172399999,
          "quote_volume": 325144.34156,
          "trades": 2102,
          "taker_buy_base": 66199.71,
          "taker_buy_quote": 170449.47824
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 2.57,
          "high": 2.588,
          "low": 2.556,
          "close": 2.574,
          "volume": 51862.75,
          "close_time": 1768175999999,
          "quote_volume": 133476.52325,
          "trades": 1340,
          "taker_buy_base": 23872.56,
          "taker_buy_quote": 61480.39963
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.573,
          "high": 2.583,
          "low": 2.536,
          "close": 2.562,
          "volume": 174015.43,
          "close_time": 1768179599999,
          "quote_volume": 445620.63977,
          "trades": 2786,
          "taker_buy_base": 49691.76,
          "taker_buy_quote": 127287.87217
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 2.562,
          "high": 2.593,
          "low": 2.56,
          "close": 2.59,
          "volume": 71958.09,
          "close_time": 1768183199999,
          "quote_volume": 185374.3719,
          "trades": 2030,
          "taker_buy_base": 47699.59,
          "taker_buy_quote": 122925.37725
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 2.589,
          "high": 2.626,
          "low": 2.586,
          "close": 2.625,
          "volume": 80908.16,
          "close_time": 1768186799999,
          "quote_volume": 211203.0581,
          "trades": 1678,
          "taker_buy_base": 54575.17,
          "taker_buy_quote": 142633.19607
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 2.626,
          "high": 2.651,
          "low": 2.612,
          "close": 2.612,
          "volume": 84642.68,
          "close_time": 1768190399999,
          "quote_volume": 222769.73339,
          "trades": 1755,
          "taker_buy_base": 47327.04,
          "taker_buy_quote": 124692.65832
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 2.612,
          "high": 2.635,
          "low": 2.612,
          "close": 2.631,
          "volume": 32998.31,
          "close_time": 1768193999999,
          "quote_volume": 86549.52694,
          "trades": 967,
          "taker_buy_base": 17718.88,
          "taker_buy_quote": 46482.93621
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 2.63,
          "high": 2.635,
          "low": 2.603,
          "close": 2.623,
          "volume": 35318.44,
          "close_time": 1768197599999,
          "quote_volume": 92408.59808,
          "trades": 1062,
          "taker_buy_base": 12473.92,
          "taker_buy_quote": 32629.33738
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 2.624,
          "high": 2.633,
          "low": 2.606,
          "close": 2.63,
          "volume": 86096.45,
          "close_time": 1768201199999,
          "quote_volume": 225749.74751,
          "trades": 1843,
          "taker_buy_base": 38345.19,
          "taker_buy_quote": 100591.21583
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 2.629,
          "high": 2.656,
          "low": 2.597,
          "close": 2.598,
          "volume": 97324.13,
          "close_time": 1768204799999,
          "quote_volume": 255531.23383,
          "trades": 2512,
          "taker_buy_base": 48672.51,
          "taker_buy_quote": 127840.71012
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 2.6,
          "high": 2.604,
          "low": 2.562,
          "close": 2.583,
          "volume": 64196.44,
          "close_time": 1768208399999,
          "quote_volume": 165751.50187,
          "trades": 1988,
          "taker_buy_base": 24445.65,
          "taker_buy_quote": 63160.4097
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 2.582,
          "high": 2.588,
          "low": 2.563,
          "close": 2.567,
          "volume": 76029.13,
          "close_time": 1768211999999,
          "quote_volume": 195647.18736,
          "trades": 1392,
          "taker_buy_base": 38847.91,
          "taker_buy_quote": 99965.082
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 2.568,
          "high": 2.604,
          "low": 2.564,
          "close": 2.574,
          "volume": 95302.95,
          "close_time": 1768215599999,
          "quote_volume": 245910.02981,
          "trades": 2176,
          "taker_buy_base": 43974.29,
          "taker_buy_quote": 113397.05488
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 2.573,
          "high": 2.581,
          "low": 2.564,
          "close": 2.566,
          "volume": 34512.93,
          "close_time": 1768219199999,
          "quote_volume": 88785.50103,
          "trades": 1255,
          "taker_buy_base": 14318.14,
          "taker_buy_quote": 36868.78568
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 2.565,
          "high": 2.592,
          "low": 2.563,
          "close": 2.591,
          "volume": 74805.19,
          "close_time": 1768222799999,
          "quote_volume": 192748.23977,
          "trades": 1804,
          "taker_buy_base": 37563.63,
          "taker_buy_quote": 96777.25779
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 2.592,
          "high": 2.607,
          "low": 2.558,
          "close": 2.559,
          "volume": 122636.31,
          "close_time": 1768226399999,
          "quote_volume": 316190.73937,
          "trades": 3245,
          "taker_buy_base": 43455.95,
          "taker_buy_quote": 112105.48098
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 2.56,
          "high": 2.599,
          "low": 2.548,
          "close": 2.574,
          "volume": 104646.59,
          "close_time": 1768229999999,
          "quote_volume": 269061.66542,
          "trades": 3338,
          "taker_buy_base": 51190.54,
          "taker_buy_quote": 131687.12218
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 2.574,
          "high": 2.597,
          "low": 2.568,
          "close": 2.579,
          "volume": 41937.76,
          "close_time": 1768233599999,
          "quote_volume": 108449.91491,
          "trades": 1597,
          "taker_buy_base": 23102.74,
          "taker_buy_quote": 59772.43533
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 2.578,
          "high": 2.584,
          "low": 2.55,
          "close": 2.55,
          "volume": 56515.18,
          "close_time": 1768237199999,
          "quote_volume": 145167.73176,
          "trades": 1919,
          "taker_buy_base": 32018.99,
          "taker_buy_quote": 82254.19793
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 2.55,
          "high": 2.563,
          "low": 2.503,
          "close": 2.53,
          "volume": 91377.7,
          "close_time": 1768240799999,
          "quote_volume": 231186.09824,
          "trades": 2608,
          "taker_buy_base": 32952.84,
          "taker_buy_quote": 83479.27596
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 2.529,
          "high": 2.538,
          "low": 2.511,
          "close": 2.52,
          "volume": 24944.66,
          "close_time": 1768244399999,
          "quote_volume": 63007.07855,
          "trades": 944,
          "taker_buy_base": 14813.58,
          "taker_buy_quote": 37416.54627
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 2.519,
          "high": 2.534,
          "low": 2.515,
          "close": 2.529,
          "volume": 17163.91,
          "close_time": 1768247999999,
          "quote_volume": 43377.24804,
          "trades": 938,
          "taker_buy_base": 7505.74,
          "taker_buy_quote": 18966.59717
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 2.528,
          "high": 2.537,
          "low": 2.501,
          "close": 2.526,
          "volume": 60936.02,
          "close_time": 1768251599999,
          "quote_volume": 153646.88195,
          "trades": 2024,
          "taker_buy_base": 36564.69,
          "taker_buy_quote": 92212.51575
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 2.524,
          "high": 2.524,
          "low": 2.492,
          "close": 2.503,
          "volume": 35872.21,
          "close_time": 1768255199999,
          "quote_volume": 90035.22283,
          "trades": 1110,
          "taker_buy_base": 11717.86,
          "taker_buy_quote": 29405.33551
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 2.502,
          "high": 2.523,
          "low": 2.502,
          "close": 2.519,
          "volume": 16389.91,
          "close_time": 1768258799999,
          "quote_volume": 41192.85652,
          "trades": 827,
          "taker_buy_base": 9284.54,
          "taker_buy_quote": 23336.74176
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 2.519,
          "high": 2.519,
          "low": 2.478,
          "close": 2.487,
          "volume": 84554.86,
          "close_time": 1768262399999,
          "quote_volume": 211061.1902,
          "trades": 1776,
          "taker_buy_base": 19644.14,
          "taker_buy_quote": 48956.73252
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.486,
          "high": 2.497,
          "low": 2.485,
          "close": 2.495,
          "volume": 36125.73,
          "close_time": 1768265999999,
          "quote_volume": 89999.06197,
          "trades": 1299,
          "taker_buy_base": 18460.76,
          "taker_buy_quote": 45999.62064
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 2.495,
          "high": 2.518,
          "low": 2.495,
          "close": 2.509,
          "volume": 44993.78,
          "close_time": 1768269599999,
          "quote_volume": 112873.38392,
          "trades": 1908,
          "taker_buy_base": 28201.18,
          "taker_buy_quote": 70748.77998
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 2.509,
          "high": 2.527,
          "low": 2.506,
          "close": 2.514,
          "volume": 32030.75,
          "close_time": 1768273199999,
          "quote_volume": 80706.55273,
          "trades": 1196,
          "taker_buy_base": 18440.78,
          "taker_buy_quote": 46454.90594
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 2.516,
          "high": 2.537,
          "low": 2.515,
          "close": 2.536,
          "volume": 26336.05,
          "close_time": 1768276799999,
          "quote_volume": 66509.32589,
          "trades": 1130,
          "taker_buy_base": 13169.78,
          "taker_buy_quote": 33263.45376
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 2.535,
          "high": 2.554,
          "low": 2.535,
          "close": 2.546,
          "volume": 21325.07,
          "close_time": 1768280399999,
          "quote_volume": 54274.85108,
          "trades": 1524,
          "taker_buy_base": 12858.57,
          "taker_buy_quote": 32722.93752
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 2.547,
          "high": 2.556,
          "low": 2.538,
          "close": 2.547,
          "volume": 39606.11,
          "close_time": 1768283999999,
          "quote_volume": 100913.25172,
          "trades": 1336,
          "taker_buy_base": 20003.61,
          "taker_buy_quote": 50970.15768
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 2.548,
          "high": 2.56,
          "low": 2.547,
          "close": 2.549,
          "volume": 35905.83,
          "close_time": 1768287599999,
          "quote_volume": 91711.20224,
          "trades": 1048,
          "taker_buy_base": 21507.23,
          "taker_buy_quote": 54950.24576
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 2.549,
          "high": 2.55,
          "low": 2.527,
          "close": 2.533,
          "volume": 40876.63,
          "close_time": 1768291199999,
          "quote_volume": 103833.8816,
          "trades": 1350,
          "taker_buy_base": 13380.72,
          "taker_buy_quote": 34009.68021
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 2.533,
          "high": 2.553,
          "low": 2.53,
          "close": 2.551,
          "volume": 32200.77,
          "close_time": 1768294799999,
          "quote_volume": 81758.27441,
          "trades": 1300,
          "taker_buy_base": 17585.72,
          "taker_buy_quote": 44642.86382
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 2.552,
          "high": 2.565,
          "low": 2.546,
          "close": 2.55,
          "volume": 65336.56,
          "close_time": 1768298399999,
          "quote_volume": 167023.78078,
          "trades": 2096,
          "taker_buy_base": 27953.23,
          "taker_buy_quote": 71476.92719
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 2.551,
          "high": 2.552,
          "low": 2.537,
          "close": 2.543,
          "volume": 39713.51,
          "close_time": 1768301999999,
          "quote_volume": 101080.71982,
          "trades": 1343,
          "taker_buy_base": 19869.59,
          "taker_buy_quote": 50573.48044
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 2.542,
          "high": 2.553,
          "low": 2.532,
          "close": 2.536,
          "volume": 55333.97,
          "close_time": 1768305599999,
          "quote_volume": 140572.06755,
          "trades": 1657,
          "taker_buy_base": 29026.07,
          "taker_buy_quote": 73759.60435
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 2.536,
          "high": 2.542,
          "low": 2.527,
          "close": 2.54,
          "volume": 56018.49,
          "close_time": 1768309199999,
          "quote_volume": 141898.05858,
          "trades": 1551,
          "taker_buy_base": 26938.0,
          "taker_buy_quote": 68262.96919
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 2.54,
          "high": 2.572,
          "low": 2.528,
          "close": 2.565,
          "volume": 119934.29,
          "close_time": 1768312799999,
          "quote_volume": 305591.64914,
          "trades": 3883,
          "taker_buy_base": 64388.84,
          "taker_buy_quote": 164102.10978
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 2.566,
          "high": 2.617,
          "low": 2.563,
          "close": 2.594,
          "volume": 162827.13,
          "close_time": 1768316399999,
          "quote_volume": 422583.33702,
          "trades": 3612,
          "taker_buy_base": 87919.74,
          "taker_buy_quote": 228153.79295
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 2.593,
          "high": 2.638,
          "low": 2.589,
          "close": 2.626,
          "volume": 168184.54,
          "close_time": 1768319999999,
          "quote_volume": 438925.56807,
          "trades": 3600,
          "taker_buy_base": 99365.1,
          "taker_buy_quote": 259340.78276
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 2.627,
          "high": 2.667,
          "low": 2.622,
          "close": 2.651,
          "volume": 132784.57,
          "close_time": 1768323599999,
          "quote_volume": 351380.92326,
          "trades": 3633,
          "taker_buy_base": 65935.94,
          "taker_buy_quote": 174561.60641
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 2.652,
          "high": 2.657,
          "low": 2.606,
          "close": 2.616,
          "volume": 75085.78,
          "close_time": 1768327199999,
          "quote_volume": 197033.99501,
          "trades": 1735,
          "taker_buy_base": 26168.52,
          "taker_buy_quote": 68668.99298
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 2.617,
          "high": 2.627,
          "low": 2.606,
          "close": 2.609,
          "volume": 61301.67,
          "close_time": 1768330799999,
          "quote_volume": 160368.15464,
          "trades": 1637,
          "taker_buy_base": 25103.77,
          "taker_buy_quote": 65707.47257
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 2.609,
          "high": 2.623,
          "low": 2.598,
          "close": 2.622,
          "volume": 45434.55,
          "close_time": 1768334399999,
          "quote_volume": 118524.57444,
          "trades": 1552,
          "taker_buy_base": 24360.88,
          "taker_buy_quote": 63541.26781
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 2.623,
          "high": 2.631,
          "low": 2.588,
          "close": 2.592,
          "volume": 65233.61,
          "close_time": 1768337999999,
          "quote_volume": 170433.42341,
          "trades": 1754,
          "taker_buy_base": 36312.33,
          "taker_buy_quote": 94973.81537
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 2.592,
          "high": 2.599,
          "low": 2.582,
          "close": 2.596,
          "volume": 38748.71,
          "close_time": 1768341599999,
          "quote_volume": 100328.22987,
          "trades": 952,
          "taker_buy_base": 18105.86,
          "taker_buy_quote": 46875.10865
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 2.597,
          "high": 2.678,
          "low": 2.597,
          "close": 2.658,
          "volume": 200878.66,
          "close_time": 1768345199999,
          "quote_volume": 531889.55734,
          "trades": 3949,
          "taker_buy_base": 102557.24,
          "taker_buy_quote": 271458.43936
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 2.658,
          "high": 2.667,
          "low": 2.621,
          "close": 2.636,
          "volume": 65960.72,
          "close_time": 1768348799999,
          "quote_volume": 174283.41154,
          "trades": 1699,
          "taker_buy_base": 22692.88,
          "taker_buy_quote": 60004.35984
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.635,
          "high": 2.662,
          "low": 2.633,
          "close": 2.66,
          "volume": 101617.15,
          "close_time": 1768352399999,
          "quote_volume": 268959.81306,
          "trades": 2145,
          "taker_buy_base": 63643.25,
          "taker_buy_quote": 168426.09108
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 2.66,
          "high": 2.663,
          "low": 2.64,
          "close": 2.646,
          "volume": 63131.67,
          "close_time": 1768355999999,
          "quote_volume": 167522.34215,
          "trades": 1173,
          "taker_buy_base": 31080.26,
          "taker_buy_quote": 82480.6802
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 2.645,
          "high": 2.657,
          "low": 2.637,
          "close": 2.641,
          "volume": 31632.86,
          "close_time": 1768359599999,
          "quote_volume": 83743.14385,
          "trades": 812,
          "taker_buy_base": 13697.72,
          "taker_buy_quote": 36276.50254
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 2.641,
          "high": 2.649,
          "low": 2.632,
          "close": 2.647,
          "volume": 36599.89,
          "close_time": 1768363199999,
          "quote_volume": 96543.81979,
          "trades": 714,
          "taker_buy_base": 18826.86,
          "taker_buy_quote": 49672.44241
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 2.646,
          "high": 2.658,
          "low": 2.635,
          "close": 2.636,
          "volume": 166429.85,
          "close_time": 1768366799999,
          "quote_volume": 439853.3847,
          "trades": 2539,
          "taker_buy_base": 78705.34,
          "taker_buy_quote": 208038.39939
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 2.636,
          "high": 2.665,
          "low": 2.625,
          "close": 2.661,
          "volume": 63576.13,
          "close_time": 1768370399999,
          "quote_volume": 167962.6852,
          "trades": 1367,
          "taker_buy_base": 32750.0,
          "taker_buy_quote": 86594.46719
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 2.662,
          "high": 2.674,
          "low": 2.644,
          "close": 2.673,
          "volume": 109928.85,
          "close_time": 1768373999999,
          "quote_volume": 292282.54863,
          "trades": 1745,
          "taker_buy_base": 53551.57,
          "taker_buy_quote": 142467.78639
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 2.672,
          "high": 2.697,
          "low": 2.656,
          "close": 2.657,
          "volume": 134559.62,
          "close_time": 1768377599999,
          "quote_volume": 360367.24105,
          "trades": 2356,
          "taker_buy_base": 74695.19,
          "taker_buy_quote": 200113.83413
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 2.658,
          "high": 2.674,
          "low": 2.65,
          "close": 2.659,
          "volume": 66935.34,
          "close_time": 1768381199999,
          "quote_volume": 178177.2334,
          "trades": 1188,
          "taker_buy_base": 37731.38,
          "taker_buy_quote": 100470.22812
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 2.66,
          "high": 2.683,
          "low": 2.656,
          "close": 2.679,
          "volume": 86465.37,
          "close_time": 1768384799999,
          "quote_volume": 230727.02972,
          "trades": 1480,
          "taker_buy_base": 47940.17,
          "taker_buy_quote": 127932.19792
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 2.679,
          "high": 2.682,
          "low": 2.648,
          "close": 2.65,
          "volume": 90077.39,
          "close_time": 1768388399999,
          "quote_volume": 239931.34908,
          "trades": 1398,
          "taker_buy_base": 36107.17,
          "taker_buy_quote": 96164.87301
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 2.649,
          "high": 2.655,
          "low": 2.635,
          "close": 2.649,
          "volume": 88018.13,
          "close_time": 1768391999999,
          "quote_volume": 232669.95388,
          "trades": 1262,
          "taker_buy_base": 44114.56,
          "taker_buy_quote": 116621.47625
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 2.65,
          "high": 2.661,
          "low": 2.631,
          "close": 2.642,
          "volume": 69627.9,
          "close_time": 1768395599999,
          "quote_volume": 184018.17747,
          "trades": 1020,
          "taker_buy_base": 19274.7,
          "taker_buy_quote": 51022.88777
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 2.641,
          "high": 2.645,
          "low": 2.617,
          "close": 2.619,
          "volume": 51865.42,
          "close_time": 1768399199999,
          "quote_volume": 136504.54095,
          "trades": 1014,
          "taker_buy_base": 20338.63,
          "taker_buy_quote": 53530.27734
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 2.618,
          "high": 2.655,
          "low": 2.618,
          "close": 2.638,
          "volume": 77951.73,
          "close_time": 1768402799999,
          "quote_volume": 205545.42958,
          "trades": 1994,
          "taker_buy_base": 44757.74,
          "taker_buy_quote": 118022.03279
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 2.637,
          "high": 2.665,
          "low": 2.627,
          "close": 2.648,
          "volume": 110224.14,
          "close_time": 1768406399999,
          "quote_volume": 291681.00099,
          "trades": 1986,
          "taker_buy_base": 60796.04,
          "taker_buy_quote": 160946.97699
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 2.649,
          "high": 2.663,
          "low": 2.633,
          "close": 2.634,
          "volume": 122086.94,
          "close_time": 1768409999999,
          "quote_volume": 323120.31703,
          "trades": 2048,
          "taker_buy_base": 55682.76,
          "taker_buy_quote": 147406.83652
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 2.634,
          "high": 2.636,
          "low": 2.583,
          "close": 2.594,
          "volume": 144455.28,
          "close_time": 1768413599999,
          "quote_volume": 377497.30985,
          "trades": 2678,
          "taker_buy_base": 74173.26,
          "taker_buy_quote": 193924.06539
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 2.593,
          "high": 2.605,
          "low": 2.582,
          "close": 2.596,
          "volume": 63044.74,
          "close_time": 1768417199999,
          "quote_volume": 163462.23505,
          "trades": 1589,
          "taker_buy_base": 28928.33,
          "taker_buy_quote": 75033.6567
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 2.596,
          "high": 2.614,
          "low": 2.586,
          "close": 2.595,
          "volume": 91715.7,
          "close_time": 1768420799999,
          "quote_volume": 238079.80711,
          "trades": 1667,
          "taker_buy_base": 45989.93,
          "taker_buy_quote": 119479.99666
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 2.594,
          "high": 2.608,
          "low": 2.582,
          "close": 2.587,
          "volume": 55887.67,
          "close_time": 1768424399999,
          "quote_volume": 144815.27547,
          "trades": 1083,
          "taker_buy_base": 19835.17,
          "taker_buy_quote": 51424.10511
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 2.587,
          "high": 2.604,
          "low": 2.576,
          "close": 2.592,
          "volume": 48887.55,
          "close_time": 1768427999999,
          "quote_volume": 126606.56341,
          "trades": 984,
          "taker_buy_base": 23955.01,
          "taker_buy_quote": 62092.92503
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 2.592,
          "high": 2.595,
          "low": 2.568,
          "close": 2.579,
          "volume": 46449.43,
          "close_time": 1768431599999,
          "quote_volume": 119923.05427,
          "trades": 869,
          "taker_buy_base": 17182.6,
          "taker_buy_quote": 44364.65406
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 2.578,
          "high": 2.591,
          "low": 2.576,
          "close": 2.582,
          "volume": 23268.86,
          "close_time": 1768435199999,
          "quote_volume": 60097.82115,
          "trades": 493,
          "taker_buy_base": 12441.2,
          "taker_buy_quote": 32140.41715
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.583,
          "high": 2.593,
          "low": 2.575,
          "close": 2.592,
          "volume": 34712.97,
          "close_time": 1768438799999,
          "quote_volume": 89734.80033,
          "trades": 691,
          "taker_buy_base": 18450.57,
          "taker_buy_quote": 47717.53348
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 2.593,
          "high": 2.599,
          "low": 2.577,
          "close": 2.578,
          "volume": 33758.13,
          "close_time": 1768442399999,
          "quote_volume": 87389.41096,
          "trades": 766,
          "taker_buy_base": 13283.24,
          "taker_buy_quote": 34417.89625
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 2.577,
          "high": 2.581,
          "low": 2.56,
          "close": 2.563,
          "volume": 55903.06,
          "close_time": 1768445999999,
          "quote_volume": 143589.33761,
          "trades": 1053,
          "taker_buy_base": 22919.45,
          "taker_buy_quote": 58865.50554
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 2.563,
          "high": 2.57,
          "low": 2.523,
          "close": 2.541,
          "volume": 117827.86,
          "close_time": 1768449599999,
          "quote_volume": 299715.26286,
          "trades": 1908,
          "taker_buy_base": 42057.1,
          "taker_buy_quote": 106877.44966
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 2.54,
          "high": 2.551,
          "low": 2.528,
          "close": 2.531,
          "volume": 49058.83,
          "close_time": 1768453199999,
          "quote_volume": 124478.11569,
          "trades": 752,
          "taker_buy_base": 24786.47,
          "taker_buy_quote": 62902.47046
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 2.531,
          "high": 2.542,
          "low": 2.531,
          "close": 2.538,
          "volume": 20542.13,
          "close_time": 1768456799999,
          "quote_volume": 52121.67263,
          "trades": 475,
          "taker_buy_base": 11987.29,
          "taker_buy_quote": 30426.4093
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 2.538,
          "high": 2.552,
          "low": 2.536,
          "close": 2.546,
          "volume": 48428.52,
          "close_time": 1768460399999,
          "quote_volume": 123147.07065,
          "trades": 786,
          "taker_buy_base": 24867.96,
          "taker_buy_quote": 63233.91226
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 2.545,
          "high": 2.56,
          "low": 2.545,
          "close": 2.549,
          "volume": 84530.24,
          "close_time": 1768463999999,
          "quote_volume": 215641.81672,
          "trades": 1150,
          "taker_buy_base": 33033.78,
          "taker_buy_quote": 84314.08987
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 2.549,
          "high": 2.549,
          "low": 2.526,
          "close": 2.538,
          "volume": 69430.76,
          "close_time": 1768467599999,
          "quote_volume": 176051.97554,
          "trades": 1067,
          "taker_buy_base": 32438.25,
          "taker_buy_quote": 82263.39709
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 2.536,
          "high": 2.558,
          "low": 2.524,
          "close": 2.541,
          "volume": 59280.37,
          "close_time": 1768471199999,
          "quote_volume": 150486.09432,
          "trades": 936,
          "taker_buy_base": 35191.82,
          "taker_buy_quote": 89425.41605
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 2.541,
          "high": 2.543,
          "low": 2.526,
          "close": 2.532,
          "volume": 24579.4,
          "close_time": 1768474799999,
          "quote_volume": 62277.73362,
          "trades": 513,
          "taker_buy_base": 8848.19,
          "taker_buy_quote": 22417.00252
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 2.531,
          "high": 2.538,
          "low": 2.525,
          "close": 2.533,
          "volume": 24909.05,
          "close_time": 1768478399999,
          "quote_volume": 63038.5575,
          "trades": 611,
          "taker_buy_base": 11878.68,
          "taker_buy_quote": 30066.05804
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 2.532,
          "high": 2.541,
          "low": 2.528,
          "close": 2.534,
          "volume": 61214.28,
          "close_time": 1768481999999,
          "quote_volume": 155077.09384,
          "trades": 728,
          "taker_buy_base": 13484.18,
          "taker_buy_quote": 34178.26231
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 2.534,
          "high": 2.534,
          "low": 2.52,
          "close": 2.528,
          "volume": 85902.56,
          "close_time": 1768485599999,
          "quote_volume": 217049.12696,
          "trades": 1101,
          "taker_buy_base": 19874.95,
          "taker_buy_quote": 50233.27004
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 2.528,
          "high": 2.536,
          "low": 2.493,
          "close": 2.5,
          "volume": 156782.22,
          "close_time": 1768489199999,
          "quote_volume": 394244.13155,
          "trades": 2692,
          "taker_buy_base": 64113.82,
          "taker_buy_quote": 161201.88832
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 2.5,
          "high": 2.509,
          "low": 2.443,
          "close": 2.487,
          "volume": 142014.34,
          "close_time": 1768492799999,
          "quote_volume": 351067.93546,
          "trades": 3079,
          "taker_buy_base": 60231.2,
          "taker_buy_quote": 148944.7522
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 2.487,
          "high": 2.49,
          "low": 2.472,
          "close": 2.485,
          "volume": 69508.06,
          "close_time": 1768496399999,
          "quote_volume": 172428.04512,
          "trades": 1577,
          "taker_buy_base": 36302.47,
          "taker_buy_quote": 90061.88314
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 2.484,
          "high": 2.494,
          "low": 2.467,
          "close": 2.47,
          "volume": 40480.45,
          "close_time": 1768499999999,
          "quote_volume": 100357.79318,
          "trades": 995,
          "taker_buy_base": 16072.95,
          "taker_buy_quote": 39875.75994
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 2.471,
          "high": 2.477,
          "low": 2.453,
          "close": 2.459,
          "volume": 47457.01,
          "close_time": 1768503599999,
          "quote_volume": 116891.01701,
          "trades": 1022,
          "taker_buy_base": 19807.06,
          "taker_buy_quote": 48804.3894
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 2.459,
          "high": 2.481,
          "low": 2.45,
          "close": 2.481,
          "volume": 60903.84,
          "close_time": 1768507199999,
          "quote_volume": 149887.63424,
          "trades": 1126,
          "taker_buy_base": 27169.32,
          "taker_buy_quote": 66875.67686
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 2.48,
          "high": 2.493,
          "low": 2.457,
          "close": 2.462,
          "volume": 42282.84,
          "close_time": 1768510799999,
          "quote_volume": 104620.77795,
          "trades": 858,
          "taker_buy_base": 14835.25,
          "taker_buy_quote": 36767.57389
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 2.462,
          "high": 2.475,
          "low": 2.46,
          "close": 2.461,
          "volume": 24399.15,
          "close_time": 1768514399999,
          "quote_volume": 60175.84201,
          "trades": 505,
          "taker_buy_base": 12948.9,
          "taker_buy_quote": 31936.73092
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 2.461,
          "high": 2.475,
          "low": 2.458,
          "close": 2.472,
          "volume": 26625.08,
          "close_time": 1768517999999,
          "quote_volume": 65714.74337,
          "trades": 414,
          "taker_buy_base": 16565.6,
          "taker_buy_quote": 40905.22156
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 2.472,
          "high": 2.479,
          "low": 2.466,
          "close": 2.477,
          "volume": 15844.57,
          "close_time": 1768521599999,
          "quote_volume": 39178.83945,
          "trades": 369,
          "taker_buy_base": 6984.37,
          "taker_buy_quote": 17274.00961
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.477,
          "high": 2.486,
          "low": 2.467,
          "close": 2.467,
          "volume": 32934.61,
          "close_time": 1768525199999,
          "quote_volume": 81627.47631,
          "trades": 710,
          "taker_buy_base": 13842.5,
          "taker_buy_quote": 34320.21472
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 2.467,
          "high": 2.481,
          "low": 2.466,
          "close": 2.473,
          "volume": 18591.3,
          "close_time": 1768528799999,
          "quote_volume": 45975.39555,
          "trades": 403,
          "taker_buy_base": 8660.42,
          "taker_buy_quote": 21419.30049
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 2.474,
          "high": 2.483,
          "low": 2.45,
          "close": 2.48,
          "volume": 117552.37,
          "close_time": 1768532399999,
          "quote_volume": 289668.32278,
          "trades": 1374,
          "taker_buy_base": 59965.38,
          "taker_buy_quote": 147733.96048
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 2.48,
          "high": 2.488,
          "low": 2.467,
          "close": 2.469,
          "volume": 19485.93,
          "close_time": 1768535999999,
          "quote_volume": 48309.07142,
          "trades": 470,
          "taker_buy_base": 9621.47,
          "taker_buy_quote": 23860.18776
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 2.469,
          "high": 2.477,
          "low": 2.454,
          "close": 2.46,
          "volume": 39856.06,
          "close_time": 1768539599999,
          "quote_volume": 98298.94532,
          "trades": 740,
          "taker_buy_base": 14477.81,
          "taker_buy_quote": 35745.34234
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 2.459,
          "high": 2.482,
          "low": 2.457,
          "close": 2.476,
          "volume": 23168.98,
          "close_time": 1768543199999,
          "quote_volume": 57245.22993,
          "trades": 534,
          "taker_buy_base": 14295.26,
          "taker_buy_quote": 35315.10532
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 2.476,
          "high": 2.484,
          "low": 2.473,
          "close": 2.484,
          "volume": 11368.81,
          "close_time": 1768546799999,
          "quote_volume": 28152.52635,
          "trades": 351,
          "taker_buy_base": 5969.46,
          "taker_buy_quote": 14784.45989
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 2.482,
          "high": 2.495,
          "low": 2.481,
          "close": 2.487,
          "volume": 20403.56,
          "close_time": 1768550399999,
          "quote_volume": 50749.77089,
          "trades": 460,
          "taker_buy_base": 10523.55,
          "taker_buy_quote": 26183.78004
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 2.487,
          "high": 2.504,
          "low": 2.487,
          "close": 2.491,
          "volume": 43037.24,
          "close_time": 1768553999999,
          "quote_volume": 107495.58293,
          "trades": 746,
          "taker_buy_base": 19950.38,
          "taker_buy_quote": 49838.17669
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 2.491,
          "high": 2.495,
          "low": 2.479,
          "close": 2.481,
          "volume": 37290.72,
          "close_time": 1768557599999,
          "quote_volume": 92658.77305,
          "trades": 590,
          "taker_buy_base": 14990.54,
          "taker_buy_quote": 37272.47121
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 2.481,
          "high": 2.484,
          "low": 2.478,
          "close": 2.48,
          "volume": 14523.5,
          "close_time": 1768561199999,
          "quote_volume": 36034.26126,
          "trades": 288,
          "taker_buy_base": 9951.44,
          "taker_buy_quote": 24692.24002
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 2.479,
          "high": 2.484,
          "low": 2.471,
          "close": 2.482,
          "volume": 14230.64,
          "close_time": 1768564799999,
          "quote_volume": 35269.00954,
          "trades": 364,
          "taker_buy_base": 7672.34,
          "taker_buy_quote": 19031.0187
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 2.482,
          "high": 2.491,
          "low": 2.473,
          "close": 2.48,
          "volume": 169143.0,
          "close_time": 1768568399999,
          "quote_volume": 419632.60347,
          "trades": 1184,
          "taker_buy_base": 40513.51,
          "taker_buy_quote": 100492.50487
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 2.479,
          "high": 2.484,
          "low": 2.472,
          "close": 2.476,
          "volume": 24060.79,
          "close_time": 1768571999999,
          "quote_volume": 59616.9114,
          "trades": 546,
          "taker_buy_base": 12033.89,
          "taker_buy_quote": 29822.11944
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 2.477,
          "high": 2.495,
          "low": 2.476,
          "close": 2.487,
          "volume": 68062.54,
          "close_time": 1768575599999,
          "quote_volume": 169111.64583,
          "trades": 834,
          "taker_buy_base": 21153.46,
          "taker_buy_quote": 52616.40156
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 2.484,
          "high": 2.496,
          "low": 2.427,
          "close": 2.443,
          "volume": 147288.2,
          "close_time": 1768579199999,
          "quote_volume": 362004.85575,
          "trades": 2778,
          "taker_buy_base": 66165.57,
          "taker_buy_quote": 162763.39815
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 2.442,
          "high": 2.463,
          "low": 2.437,
          "close": 2.453,
          "volume": 80791.94,
          "close_time": 1768582799999,
          "quote_volume": 197997.95637,
          "trades": 1374,
          "taker_buy_base": 50185.86,
          "taker_buy_quote": 122993.701
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 2.452,
          "high": 2.456,
          "low": 2.437,
          "close": 2.455,
          "volume": 32155.98,
          "close_time": 1768586399999,
          "quote_volume": 78674.29477,
          "trades": 650,
          "taker_buy_base": 17562.39,
          "taker_buy_quote": 42974.02914
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 2.457,
          "high": 2.46,
          "low": 2.44,
          "close": 2.442,
          "volume": 20367.18,
          "close_time": 1768589999999,
          "quote_volume": 49955.92564,
          "trades": 550,
          "taker_buy_base": 7621.51,
          "taker_buy_quote": 18708.26257
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 2.441,
          "high": 2.452,
          "low": 2.429,
          "close": 2.45,
          "volume": 23688.34,
          "close_time": 1768593599999,
          "quote_volume": 57794.23882,
          "trades": 658,
          "taker_buy_base": 6878.15,
          "taker_buy_quote": 16802.00328
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 2.45,
          "high": 2.482,
          "low": 2.447,
          "close": 2.482,
          "volume": 156952.6,
          "close_time": 1768597199999,
          "quote_volume": 386498.73516,
          "trades": 1695,
          "taker_buy_base": 75546.79,
          "taker_buy_quote": 186144.87767
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 2.483,
          "high": 2.502,
          "low": 2.483,
          "close": 2.495,
          "volume": 65282.28,
          "close_time": 1768600799999,
          "quote_volume": 162935.81425,
          "trades": 945,
          "taker_buy_base": 32230.17,
          "taker_buy_quote": 80422.17824
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 2.495,
          "high": 2.508,
          "low": 2.489,
          "close": 2.498,
          "volume": 38743.14,
          "close_time": 1768604399999,
          "quote_volume": 96846.69402,
          "trades": 659,
          "taker_buy_base": 24973.34,
          "taker_buy_quote": 62414.06359
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 2.498,
          "high": 2.501,
          "low": 2.489,
          "close": 2.494,
          "volume": 8558.64,
          "close_time": 1768607999999,
          "quote_volume": 21345.65041,
          "trades": 255,
          "taker_buy_base": 4871.62,
          "taker_buy_quote": 12144.71521
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.493,
          "high": 2.51,
          "low": 2.489,
          "close": 2.509,
          "volume": 27870.81,
          "close_time": 1768611599999,
          "quote_volume": 69621.38486,
          "trades": 536,
          "taker_buy_base": 19671.52,
          "taker_buy_quote": 49153.20289
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 2.508,
          "high": 2.52,
          "low": 2.508,
          "close": 2.517,
          "volume": 38805.48,
          "close_time": 1768615199999,
          "quote_volume": 97588.60486,
          "trades": 653,
          "taker_buy_base": 21810.03,
          "taker_buy_quote": 54852.42261
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 2.516,
          "high": 2.531,
          "low": 2.496,
          "close": 2.5,
          "volume": 85684.48,
          "close_time": 1768618799999,
          "quote_volume": 215351.96205,
          "trades": 882,
          "taker_buy_base": 36334.57,
          "taker_buy_quote": 91287.43807
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 2.5,
          "high": 2.521,
          "low": 2.496,
          "close": 2.518,
          "volume": 26976.45,
          "close_time": 1768622399999,
          "quote_volume": 67730.39539,
          "trades": 438,
          "taker_buy_base": 19881.5,
          "taker_buy_quote": 49902.95977
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 2.519,
          "high": 2.527,
          "low": 2.511,
          "close": 2.525,
          "volume": 19270.92,
          "close_time": 1768625999999,
          "quote_volume": 48570.14677,
          "trades": 459,
          "taker_buy_base": 11538.82,
          "taker_buy_quote": 29096.84227
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 2.527,
          "high": 2.532,
          "low": 2.514,
          "close": 2.516,
          "volume": 35031.68,
          "close_time": 1768629599999,
          "quote_volume": 88424.57274,
          "trades": 632,
          "taker_buy_base": 14266.41,
          "taker_buy_quote": 36012.15229
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 2.517,
          "high": 2.528,
          "low": 2.513,
          "close": 2.518,
          "volume": 27428.45,
          "close_time": 1768633199999,
          "quote_volume": 69141.93028,
          "trades": 497,
          "taker_buy_base": 12407.98,
          "taker_buy_quote": 31285.00299
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 2.519,
          "high": 2.549,
          "low": 2.506,
          "close": 2.543,
          "volume": 67194.07,
          "close_time": 1768636799999,
          "quote_volume": 170054.04521,
          "trades": 1067,
          "taker_buy_base": 34360.6,
          "taker_buy_quote": 87019.05387
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 2.543,
          "high": 2.572,
          "low": 2.539,
          "close": 2.563,
          "volume": 62061.09,
          "close_time": 1768640399999,
          "quote_volume": 158790.4589,
          "trades": 1148,
          "taker_buy_base": 31380.13,
          "taker_buy_quote": 80284.78259
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 2.564,
          "high": 2.575,
          "low": 2.546,
          "close": 2.556,
          "volume": 70885.18,
          "close_time": 1768643999999,
          "quote_volume": 181350.62133,
          "trades": 1183,
          "taker_buy_base": 32531.55,
          "taker_buy_quote": 83264.71839
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 2.556,
          "high": 2.583,
          "low": 2.552,
          "close": 2.566,
          "volume": 67238.41,
          "close_time": 1768647599999,
          "quote_volume": 172665.47147,
          "trades": 1186,
          "taker_buy_base": 40145.37,
          "taker_buy_quote": 103127.74338
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 2.565,
          "high": 2.591,
          "low": 2.561,
          "close": 2.566,
          "volume": 64559.15,
          "close_time": 1768651199999,
          "quote_volume": 166197.37517,
          "trades": 1081,
          "taker_buy_base": 31850.51,
          "taker_buy_quote": 82019.30581
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 2.564,
          "high": 2.588,
          "low": 2.56,
          "close": 2.573,
          "volume": 42981.53,
          "close_time": 1768654799999,
          "quote_volume": 110732.52957,
          "trades": 944,
          "taker_buy_base": 24250.87,
          "taker_buy_quote": 62527.13575
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 2.574,
          "high": 2.58,
          "low": 2.558,
          "close": 2.565,
          "volume": 47079.93,
          "close_time": 1768658399999,
          "quote_volume": 120963.05997,
          "trades": 1038,
          "taker_buy_base": 18455.25,
          "taker_buy_quote": 47427.70511
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 2.563,
          "high": 2.587,
          "low": 2.555,
          "close": 2.584,
          "volume": 38967.34,
          "close_time": 1768661999999,
          "quote_volume": 100107.98645,
          "trades": 822,
          "taker_buy_base": 16945.8,
          "taker_buy_quote": 43601.41255
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 2.583,
          "high": 2.6,
          "low": 2.574,
          "close": 2.588,
          "volume": 62740.5,
          "close_time": 1768665599999,
          "quote_volume": 162321.55113,
          "trades": 1350,
          "taker_buy_base": 34558.83,
          "taker_buy_quote": 89471.84241
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 2.588,
          "high": 2.594,
          "low": 2.562,
          "close": 2.581,
          "volume": 78563.15,
          "close_time": 1768669199999,
          "quote_volume": 202642.90333,
          "trades": 1180,
          "taker_buy_base": 29813.28,
          "taker_buy_quote": 76965.17344
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 2.582,
          "high": 2.588,
          "low": 2.568,
          "close": 2.58,
          "volume": 23083.16,
          "close_time": 1768672799999,
          "quote_volume": 59547.75733,
          "trades": 586,
          "taker_buy_base": 12358.27,
          "taker_buy_quote": 31893.36498
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 2.58,
          "high": 2.59,
          "low": 2.573,
          "close": 2.588,
          "volume": 24769.2,
          "close_time": 1768676399999,
          "quote_volume": 63978.9665,
          "trades": 468,
          "taker_buy_base": 16913.06,
          "taker_buy_quote": 43719.04088
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 2.588,
          "high": 2.601,
          "low": 2.579,
          "close": 2.584,
          "volume": 36440.4,
          "close_time": 1768679999999,
          "quote_volume": 94516.2918,
          "trades": 717,
          "taker_buy_base": 19564.74,
          "taker_buy_quote": 50764.8659
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 2.583,
          "high": 2.591,
          "low": 2.575,
          "close": 2.577,
          "volume": 25392.28,
          "close_time": 1768683599999,
          "quote_volume": 65553.26755,
          "trades": 558,
          "taker_buy_base": 8932.41,
          "taker_buy_quote": 23073.51069
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 2.577,
          "high": 2.577,
          "low": 2.561,
          "close": 2.571,
          "volume": 34611.59,
          "close_time": 1768687199999,
          "quote_volume": 88893.36054,
          "trades": 619,
          "taker_buy_base": 10926.75,
          "taker_buy_quote": 28068.70293
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 2.571,
          "high": 2.575,
          "low": 2.556,
          "close": 2.563,
          "volume": 26854.39,
          "close_time": 1768690799999,
          "quote_volume": 68826.78677,
          "trades": 410,
          "taker_buy_base": 11246.43,
          "taker_buy_quote": 28807.24112
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 2.563,
          "high": 2.569,
          "low": 2.557,
          "close": 2.567,
          "volume": 36851.24,
          "close_time": 1768694399999,
          "quote_volume": 94432.22303,
          "trades": 502,
          "taker_buy_base": 16039.33,
          "taker_buy_quote": 41101.97881
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.568,
          "high": 2.595,
          "low": 2.567,
          "close": 2.575,
          "volume": 38278.56,
          "close_time": 1768697999999,
          "quote_volume": 98832.52943,
          "trades": 849,
          "taker_buy_base": 24313.02,
          "taker_buy_quote": 62770.43223
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 2.575,
          "high": 2.583,
          "low": 2.553,
          "close": 2.558,
          "volume": 44833.06,
          "close_time": 1768701599999,
          "quote_volume": 115081.54298,
          "trades": 961,
          "taker_buy_base": 16530.17,
          "taker_buy_quote": 42421.20557
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 2.558,
          "high": 2.563,
          "low": 2.541,
          "close": 2.554,
          "volume": 40920.98,
          "close_time": 1768705199999,
          "quote_volume": 104340.52887,
          "trades": 1039,
          "taker_buy_base": 17132.74,
          "taker_buy_quote": 43714.52028
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 2.555,
          "high": 2.556,
          "low": 2.535,
          "close": 2.536,
          "volume": 24949.01,
          "close_time": 1768708799999,
          "quote_volume": 63548.47577,
          "trades": 678,
          "taker_buy_base": 10885.66,
          "taker_buy_quote": 27744.03747
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 2.537,
          "high": 2.539,
          "low": 2.523,
          "close": 2.532,
          "volume": 21251.21,
          "close_time": 1768712399999,
          "quote_volume": 53768.22128,
          "trades": 543,
          "taker_buy_base": 6292.86,
          "taker_buy_quote": 15928.58321
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 2.532,
          "high": 2.533,
          "low": 2.513,
          "close": 2.523,
          "volume": 26461.33,
          "close_time": 1768715999999,
          "quote_volume": 66738.95402,
          "trades": 622,
          "taker_buy_base": 8548.8,
          "taker_buy_quote": 21558.70787
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 2.523,
          "high": 2.526,
          "low": 2.509,
          "close": 2.522,
          "volume": 35772.2,
          "close_time": 1768719599999,
          "quote_volume": 90091.31397,
          "trades": 659,
          "taker_buy_base": 16519.78,
          "taker_buy_quote": 41627.66052
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 2.522,
          "high": 2.529,
          "low": 2.506,
          "close": 2.512,
          "volume": 98921.39,
          "close_time": 1768723199999,
          "quote_volume": 249204.4536,
          "trades": 1073,
          "taker_buy_base": 49612.84,
          "taker_buy_quote": 125066.34424
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 2.512,
          "high": 2.517,
          "low": 2.498,
          "close": 2.499,
          "volume": 36448.33,
          "close_time": 1768726799999,
          "quote_volume": 91343.92337,
          "trades": 640,
          "taker_buy_base": 17121.96,
          "taker_buy_quote": 42913.60207
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 2.499,
          "high": 2.52,
          "low": 2.49,
          "close": 2.515,
          "volume": 143290.07,
          "close_time": 1768730399999,
          "quote_volume": 359552.27133,
          "trades": 1444,
          "taker_buy_base": 80685.15,
          "taker_buy_quote": 202427.95238
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 2.515,
          "high": 2.516,
          "low": 2.499,
          "close": 2.506,
          "volume": 26140.43,
          "close_time": 1768733999999,
          "quote_volume": 65538.3294,
          "trades": 505,
          "taker_buy_base": 6276.01,
          "taker_buy_quote": 15737.47539
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 2.507,
          "high": 2.512,
          "low": 2.5,
          "close": 2.505,
          "volume": 36066.35,
          "close_time": 1768737599999,
          "quote_volume": 90309.5329,
          "trades": 607,
          "taker_buy_base": 16456.03,
          "taker_buy_quote": 41228.99546
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 2.505,
          "high": 2.51,
          "low": 2.486,
          "close": 2.49,
          "volume": 95656.59,
          "close_time": 1768741199999,
          "quote_volume": 238848.03839,
          "trades": 1195,
          "taker_buy_base": 23140.34,
          "taker_buy_quote": 57834.69629
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 2.489,
          "high": 2.503,
          "low": 2.485,
          "close": 2.493,
          "volume": 45046.24,
          "close_time": 1768744799999,
          "quote_volume": 112375.99295,
          "trades": 777,
          "taker_buy_base": 17634.64,
          "taker_buy_quote": 43990.69453
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 2.491,
          "high": 2.516,
          "low": 2.49,
          "close": 2.492,
          "volume": 47947.11,
          "close_time": 1768748399999,
          "quote_volume": 119997.3881,
          "trades": 861,
          "taker_buy_base": 19891.36,
          "taker_buy_quote": 49821.58972
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 2.493,
          "high": 2.513,
          "low": 2.489,
          "close": 2.509,
          "volume": 34130.32,
          "close_time": 1768751999999,
          "quote_volume": 85420.8042,
          "trades": 721,
          "taker_buy_base": 18865.17,
          "taker_buy_quote": 47249.12639
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 2.509,
          "high": 2.524,
          "low": 2.504,
          "close": 2.508,
          "volume": 27658.13,
          "close_time": 1768755599999,
          "quote_volume": 69567.71106,
          "trades": 659,
          "taker_buy_base": 12688.86,
          "taker_buy_quote": 31917.2206
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 2.508,
          "high": 2.52,
          "low": 2.501,
          "close": 2.518,
          "volume": 37316.78,
          "close_time": 1768759199999,
          "quote_volume": 93668.4349,
          "trades": 731,
          "taker_buy_base": 23660.66,
          "taker_buy_quote": 59415.72106
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 2.517,
          "high": 2.532,
          "low": 2.511,
          "close": 2.527,
          "volume": 26833.19,
          "close_time": 1768762799999,
          "quote_volume": 67684.01432,
          "trades": 615,
          "taker_buy_base": 18124.51,
          "taker_buy_quote": 45719.14497
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 2.528,
          "high": 2.533,
          "low": 2.511,
          "close": 2.512,
          "volume": 16104.84,
          "close_time": 1768766399999,
          "quote_volume": 40635.99679,
          "trades": 473,
          "taker_buy_base": 8242.23,
          "taker_buy_quote": 20831.1289
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 2.512,
          "high": 2.534,
          "low": 2.508,
          "close": 2.519,
          "volume": 26067.09,
          "close_time": 1768769999999,
          "quote_volume": 65663.93115,
          "trades": 590,
          "taker_buy_base": 12224.39,
          "taker_buy_quote": 30808.9153
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 2.52,
          "high": 2.528,
          "low": 2.513,
          "close": 2.525,
          "volume": 31880.8,
          "close_time": 1768773599999,
          "quote_volume": 80345.98568,
          "trades": 537,
          "taker_buy_base": 20155.07,
          "taker_buy_quote": 50796.67866
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 2.525,
          "high": 2.534,
          "low": 2.524,
          "close": 2.533,
          "volume": 20709.41,
          "close_time": 1768777199999,
          "quote_volume": 52377.85817,
          "trades": 312,
          "taker_buy_base": 10747.07,
          "taker_buy_quote": 27188.48739
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 2.532,
          "high": 2.532,
          "low": 2.422,
          "close": 2.426,
          "volume": 221977.7,
          "close_time": 1768780799999,
          "quote_volume": 547914.2375,
          "trades": 3773,
          "taker_buy_base": 69850.48,
          "taker_buy_quote": 172382.25335
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.426,
          "high": 2.427,
          "low": 2.231,
          "close": 2.352,
          "volume": 881927.77,
          "close_time": 1768784399999,
          "quote_volume": 2051606.87716,
          "trades": 15883,
          "taker_buy_base": 413626.76,
          "taker_buy_quote": 961300.42979
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 2.351,
          "high": 2.356,
          "low": 2.331,
          "close": 2.342,
          "volume": 135708.11,
          "close_time": 1768787999999,
          "quote_volume": 318160.33928,
          "trades": 2138,
          "taker_buy_base": 79736.83,
          "taker_buy_quote": 186960.99331
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 2.342,
          "high": 2.375,
          "low": 2.342,
          "close": 2.367,
          "volume": 72606.08,
          "close_time": 1768791599999,
          "quote_volume": 171446.24181,
          "trades": 1267,
          "taker_buy_base": 44377.51,
          "taker_buy_quote": 104769.13542
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 2.366,
          "high": 2.396,
          "low": 2.364,
          "close": 2.387,
          "volume": 43704.1,
          "close_time": 1768795199999,
          "quote_volume": 104119.52774,
          "trades": 814,
          "taker_buy_base": 22993.26,
          "taker_buy_quote": 54790.06802
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 2.386,
          "high": 2.387,
          "low": 2.367,
          "close": 2.368,
          "volume": 42882.79,
          "close_time": 1768798799999,
          "quote_volume": 101832.95645,
          "trades": 668,
          "taker_buy_base": 15467.9,
          "taker_buy_quote": 36744.09492
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 2.368,
          "high": 2.386,
          "low": 2.366,
          "close": 2.386,
          "volume": 63489.33,
          "close_time": 1768802399999,
          "quote_volume": 150658.16481,
          "trades": 901,
          "taker_buy_base": 29772.87,
          "taker_buy_quote": 70666.64004
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 2.386,
          "high": 2.397,
          "low": 2.365,
          "close": 2.368,
          "volume": 55405.85,
          "close_time": 1768805999999,
          "quote_volume": 131952.76542,
          "trades": 1020,
          "taker_buy_base": 22399.25,
          "taker_buy_quote": 53390.2464
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 2.369,
          "high": 2.383,
          "low": 2.367,
          "close": 2.37,
          "volume": 73702.96,
          "close_time": 1768809599999,
          "quote_volume": 175016.68632,
          "trades": 999,
          "taker_buy_base": 35503.11,
          "taker_buy_quote": 84316.44537
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 2.37,
          "high": 2.399,
          "low": 2.365,
          "close": 2.392,
          "volume": 78964.1,
          "close_time": 1768813199999,
          "quote_volume": 188271.24197,
          "trades": 1700,
          "taker_buy_base": 50046.61,
          "taker_buy_quote": 119399.23678
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 2.392,
          "high": 2.401,
          "low": 2.381,
          "close": 2.387,
          "volume": 80028.28,
          "close_time": 1768816799999,
          "quote_volume": 191493.9231,
          "trades": 1564,
          "taker_buy_base": 40702.78,
          "taker_buy_quote": 97418.10758
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 2.387,
          "high": 2.387,
          "low": 2.373,
          "close": 2.376,
          "volume": 41391.72,
          "close_time": 1768820399999,
          "quote_volume": 98452.61843,
          "trades": 1009,
          "taker_buy_base": 17843.83,
          "taker_buy_quote": 42455.2255
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 2.377,
          "high": 2.41,
          "low": 2.375,
          "close": 2.382,
          "volume": 116141.87,
          "close_time": 1768823999999,
          "quote_volume": 277903.54283,
          "trades": 1886,
          "taker_buy_base": 58458.94,
          "taker_buy_quote": 139938.08929
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 2.381,
          "high": 2.384,
          "low": 2.37,
          "close": 2.377,
          "volume": 71348.68,
          "close_time": 1768827599999,
          "quote_volume": 169625.23062,
          "trades": 1381,
          "taker_buy_base": 28050.1,
          "taker_buy_quote": 66688.61099
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 2.377,
          "high": 2.387,
          "low": 2.366,
          "close": 2.368,
          "volume": 95459.63,
          "close_time": 1768831199999,
          "quote_volume": 226523.54847,
          "trades": 1334,
          "taker_buy_base": 45767.25,
          "taker_buy_quote": 108576.4987
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 2.369,
          "high": 2.397,
          "low": 2.367,
          "close": 2.385,
          "volume": 61865.08,
          "close_time": 1768834799999,
          "quote_volume": 147561.20618,
          "trades": 1398,
          "taker_buy_base": 31487.84,
          "taker_buy_quote": 75113.43119
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 2.385,
          "high": 2.39,
          "low": 2.375,
          "close": 2.38,
          "volume": 54501.54,
          "close_time": 1768838399999,
          "quote_volume": 129828.48123,
          "trades": 1228,
          "taker_buy_base": 22329.77,
          "taker_buy_quote": 53192.37107
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 2.38,
          "high": 2.399,
          "low": 2.375,
          "close": 2.396,
          "volume": 56923.3,
          "close_time": 1768841999999,
          "quote_volume": 135863.41058,
          "trades": 1317,
          "taker_buy_base": 29241.81,
          "taker_buy_quote": 69817.11594
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 2.397,
          "high": 2.418,
          "low": 2.392,
          "close": 2.409,
          "volume": 68152.06,
          "close_time": 1768845599999,
          "quote_volume": 163924.52567,
          "trades": 1582,
          "taker_buy_base": 38644.72,
          "taker_buy_quote": 92978.14231
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 2.411,
          "high": 2.431,
          "low": 2.406,
          "close": 2.43,
          "volume": 47610.33,
          "close_time": 1768849199999,
          "quote_volume": 115102.83241,
          "trades": 1237,
          "taker_buy_base": 24292.11,
          "taker_buy_quote": 58734.43367
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 2.431,
          "high": 2.485,
          "low": 2.431,
          "close": 2.468,
          "volume": 139484.11,
          "close_time": 1768852799999,
          "quote_volume": 343896.30318,
          "trades": 2862,
          "taker_buy_base": 72738.29,
          "taker_buy_quote": 179182.32136
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 2.468,
          "high": 2.478,
          "low": 2.454,
          "close": 2.46,
          "volume": 64911.02,
          "close_time": 1768856399999,
          "quote_volume": 159964.03804,
          "trades": 1522,
          "taker_buy_base": 31768.77,
          "taker_buy_quote": 78285.506
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 2.461,
          "high": 2.468,
          "low": 2.433,
          "close": 2.435,
          "volume": 91100.48,
          "close_time": 1768859999999,
          "quote_volume": 222891.23599,
          "trades": 1467,
          "taker_buy_base": 36191.94,
          "taker_buy_quote": 88641.12154
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 2.435,
          "high": 2.449,
          "low": 2.426,
          "close": 2.428,
          "volume": 58856.53,
          "close_time": 1768863599999,
          "quote_volume": 143539.97623,
          "trades": 1150,
          "taker_buy_base": 33870.54,
          "taker_buy_quote": 82598.06909
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 2.427,
          "high": 2.469,
          "low": 2.427,
          "close": 2.456,
          "volume": 43252.01,
          "close_time": 1768867199999,
          "quote_volume": 105943.51089,
          "trades": 1309,
          "taker_buy_base": 27485.36,
          "taker_buy_quote": 67306.36247
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.457,
          "high": 2.468,
          "low": 2.443,
          "close": 2.446,
          "volume": 42765.76,
          "close_time": 1768870799999,
          "quote_volume": 105013.15024,
          "trades": 960,
          "taker_buy_base": 21138.65,
          "taker_buy_quote": 51899.32501
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 2.445,
          "high": 2.452,
          "low": 2.435,
          "close": 2.437,
          "volume": 42294.1,
          "close_time": 1768874399999,
          "quote_volume": 103292.06646,
          "trades": 1080,
          "taker_buy_base": 21441.92,
          "taker_buy_quote": 52382.07502
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 2.437,
          "high": 2.484,
          "low": 2.434,
          "close": 2.479,
          "volume": 160349.75,
          "close_time": 1768877999999,
          "quote_volume": 395433.41061,
          "trades": 2735,
          "taker_buy_base": 97612.26,
          "taker_buy_quote": 240795.62914
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 2.479,
          "high": 2.505,
          "low": 2.471,
          "close": 2.493,
          "volume": 195038.95,
          "close_time": 1768881599999,
          "quote_volume": 485000.20852,
          "trades": 3837,
          "taker_buy_base": 104883.16,
          "taker_buy_quote": 260959.72771
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 2.493,
          "high": 2.539,
          "low": 2.493,
          "close": 2.533,
          "volume": 166669.9,
          "close_time": 1768885199999,
          "quote_volume": 419509.114,
          "trades": 2842,
          "taker_buy_base": 101375.43,
          "taker_buy_quote": 255177.08669
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 2.534,
          "high": 2.547,
          "low": 2.497,
          "close": 2.502,
          "volume": 220500.42,
          "close_time": 1768888799999,
          "quote_volume": 556165.64241,
          "trades": 3072,
          "taker_buy_base": 103031.35,
          "taker_buy_quote": 259968.20128
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 2.502,
          "high": 2.505,
          "low": 2.444,
          "close": 2.448,
          "volume": 125362.09,
          "close_time": 1768892399999,
          "quote_volume": 309505.86368,
          "trades": 2121,
          "taker_buy_base": 43151.6,
          "taker_buy_quote": 106592.23187
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 2.448,
          "high": 2.455,
          "low": 2.414,
          "close": 2.416,
          "volume": 77592.68,
          "close_time": 1768895999999,
          "quote_volume": 188760.65759,
          "trades": 1888,
          "taker_buy_base": 32404.92,
          "taker_buy_quote": 78893.58829
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 2.417,
          "high": 2.422,
          "low": 2.392,
          "close": 2.414,
          "volume": 114844.47,
          "close_time": 1768899599999,
          "quote_volume": 276247.55732,
          "trades": 2524,
          "taker_buy_base": 68553.73,
          "taker_buy_quote": 164956.26233
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 2.414,
          "high": 2.439,
          "low": 2.402,
          "close": 2.431,
          "volume": 67237.28,
          "close_time": 1768903199999,
          "quote_volume": 162297.92691,
          "trades": 1602,
          "taker_buy_base": 37921.77,
          "taker_buy_quote": 91551.69043
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 2.43,
          "high": 2.457,
          "low": 2.407,
          "close": 2.408,
          "volume": 111825.54,
          "close_time": 1768906799999,
          "quote_volume": 271562.6188,
          "trades": 2334,
          "taker_buy_base": 60706.63,
          "taker_buy_quote": 147545.95975
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 2.407,
          "high": 2.411,
          "low": 2.381,
          "close": 2.386,
          "volume": 40032.31,
          "close_time": 1768910399999,
          "quote_volume": 95958.83424,
          "trades": 1010,
          "taker_buy_base": 17580.63,
          "taker_buy_quote": 42139.08173
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 2.386,
          "high": 2.429,
          "low": 2.382,
          "close": 2.402,
          "volume": 83798.33,
          "close_time": 1768913999999,
          "quote_volume": 201991.38745,
          "trades": 2114,
          "taker_buy_base": 45319.64,
          "taker_buy_quote": 109229.53747
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 2.401,
          "high": 2.401,
          "low": 2.345,
          "close": 2.358,
          "volume": 110487.76,
          "close_time": 1768917599999,
          "quote_volume": 261943.9447,
          "trades": 2416,
          "taker_buy_base": 43453.27,
          "taker_buy_quote": 102854.08652
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 2.358,
          "high": 2.393,
          "low": 2.344,
          "close": 2.37,
          "volume": 155430.83,
          "close_time": 1768921199999,
          "quote_volume": 367580.35675,
          "trades": 3161,
          "taker_buy_base": 80706.22,
          "taker_buy_quote": 190918.34131
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 2.37,
          "high": 2.371,
          "low": 2.33,
          "close": 2.351,
          "volume": 125424.77,
          "close_time": 1768924799999,
          "quote_volume": 294022.6792,
          "trades": 2587,
          "taker_buy_base": 53728.06,
          "taker_buy_quote": 126042.36253
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 2.351,
          "high": 2.359,
          "low": 2.305,
          "close": 2.308,
          "volume": 89716.05,
          "close_time": 1768928399999,
          "quote_volume": 208682.17977,
          "trades": 2097,
          "taker_buy_base": 39166.72,
          "taker_buy_quote": 91106.15931
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 2.308,
          "high": 2.326,
          "low": 2.293,
          "close": 2.297,
          "volume": 49969.24,
          "close_time": 1768931999999,
          "quote_volume": 115378.83173,
          "trades": 1741,
          "taker_buy_base": 24323.72,
          "taker_buy_quote": 56181.83061
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 2.298,
          "high": 2.311,
          "low": 2.29,
          "close": 2.299,
          "volume": 58827.81,
          "close_time": 1768935599999,
          "quote_volume": 135295.72568,
          "trades": 1560,
          "taker_buy_base": 27278.38,
          "taker_buy_quote": 62795.65168
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 2.301,
          "high": 2.331,
          "low": 2.301,
          "close": 2.32,
          "volume": 58682.7,
          "close_time": 1768939199999,
          "quote_volume": 136219.34174,
          "trades": 1984,
          "taker_buy_base": 40060.22,
          "taker_buy_quote": 93014.90514
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 2.319,
          "high": 2.357,
          "low": 2.309,
          "close": 2.353,
          "volume": 81259.44,
          "close_time": 1768942799999,
          "quote_volume": 189847.22696,
          "trades": 1909,
          "taker_buy_base": 46412.9,
          "taker_buy_quote": 108384.96825
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 2.353,
          "high": 2.358,
          "low": 2.321,
          "close": 2.323,
          "volume": 60073.55,
          "close_time": 1768946399999,
          "quote_volume": 140338.8296,
          "trades": 1504,
          "taker_buy_base": 26997.3,
          "taker_buy_quote": 63052.70772
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 2.323,
          "high": 2.329,
          "low": 2.29,
          "close": 2.304,
          "volume": 155453.8,
          "close_time": 1768949999999,
          "quote_volume": 359501.23165,
          "trades": 1794,
          "taker_buy_base": 71748.87,
          "taker_buy_quote": 165913.44502
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 2.304,
          "high": 2.31,
          "low": 2.285,
          "close": 2.295,
          "volume": 95091.86,
          "close_time": 1768953599999,
          "quote_volume": 218604.81812,
          "trades": 1326,
          "taker_buy_base": 32278.01,
          "taker_buy_quote": 74266.89307
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 2.295,
          "high": 2.334,
          "low": 2.293,
          "close": 2.332,
          "volume": 62679.56,
          "close_time": 1768957199999,
          "quote_volume": 145095.97858,
          "trades": 1295,
          "taker_buy_base": 37090.49,
          "taker_buy_quote": 85853.64487
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 2.331,
          "high": 2.353,
          "low": 2.327,
          "close": 2.349,
          "volume": 75617.02,
          "close_time": 1768960799999,
          "quote_volume": 177186.8566,
          "trades": 1457,
          "taker_buy_base": 40493.12,
          "taker_buy_quote": 94875.90106
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 2.349,
          "high": 2.431,
          "low": 2.348,
          "close": 2.429,
          "volume": 328887.21,
          "close_time": 1768964399999,
          "quote_volume": 788251.15164,
          "trades": 4950,
          "taker_buy_base": 207866.91,
          "taker_buy_quote": 497831.99088
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 2.43,
          "high": 2.435,
          "low": 2.379,
          "close": 2.379,
          "volume": 433885.46,
          "close_time": 1768967999999,
          "quote_volume": 1047516.44515,
          "trades": 4724,
          "taker_buy_base": 213990.36,
          "taker_buy_quote": 516894.15891
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 2.378,
          "high": 2.393,
          "low": 2.362,
          "close": 2.379,
          "volume": 98898.65,
          "close_time": 1768971599999,
          "quote_volume": 234881.37036,
          "trades": 1673,
          "taker_buy_base": 45068.47,
          "taker_buy_quote": 107026.41073
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 2.379,
          "high": 2.408,
          "low": 2.377,
          "close": 2.407,
          "volume": 73774.82,
          "close_time": 1768975199999,
          "quote_volume": 176376.17727,
          "trades": 1458,
          "taker_buy_base": 42318.31,
          "taker_buy_quote": 101137.02697
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 2.408,
          "high": 2.409,
          "low": 2.374,
          "close": 2.375,
          "volume": 78855.63,
          "close_time": 1768978799999,
          "quote_volume": 188551.88323,
          "trades": 1477,
          "taker_buy_base": 36796.47,
          "taker_buy_quote": 87981.55853
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 2.375,
          "high": 2.411,
          "low": 2.37,
          "close": 2.394,
          "volume": 105302.8,
          "close_time": 1768982399999,
          "quote_volume": 251992.87015,
          "trades": 1648,
          "taker_buy_base": 48812.91,
          "taker_buy_quote": 116820.5067
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 2.394,
          "high": 2.411,
          "low": 2.381,
          "close": 2.392,
          "volume": 50086.66,
          "close_time": 1768985999999,
          "quote_volume": 119938.7234,
          "trades": 1207,
          "taker_buy_base": 22053.21,
          "taker_buy_quote": 52799.38518
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 2.391,
          "high": 2.391,
          "low": 2.371,
          "close": 2.39,
          "volume": 50602.03,
          "close_time": 1768989599999,
          "quote_volume": 120379.40083,
          "trades": 958,
          "taker_buy_base": 19309.8,
          "taker_buy_quote": 45977.95628
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 2.388,
          "high": 2.404,
          "low": 2.382,
          "close": 2.383,
          "volume": 100669.4,
          "close_time": 1768993199999,
          "quote_volume": 240811.4121,
          "trades": 1289,
          "taker_buy_base": 44372.66,
          "taker_buy_quote": 106186.30974
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 2.382,
          "high": 2.402,
          "low": 2.373,
          "close": 2.377,
          "volume": 125419.17,
          "close_time": 1768996799999,
          "quote_volume": 300016.25098,
          "trades": 1452,
          "taker_buy_base": 57916.23,
          "taker_buy_quote": 138483.39457
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 2.377,
          "high": 2.38,
          "low": 2.343,
          "close": 2.356,
          "volume": 137296.07,
          "close_time": 1769000399999,
          "quote_volume": 323986.0635,
          "trades": 2021,
          "taker_buy_base": 53462.31,
          "taker_buy_quote": 126189.00723
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 2.355,
          "high": 2.364,
          "low": 2.33,
          "close": 2.335,
          "volume": 113955.67,
          "close_time": 1769003999999,
          "quote_volume": 267747.52315,
          "trades": 1564,
          "taker_buy_base": 49545.29,
          "taker_buy_quote": 116414.47723
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 2.334,
          "high": 2.432,
          "low": 2.332,
          "close": 2.427,
          "volume": 264729.7,
          "close_time": 1769007599999,
          "quote_volume": 632564.45744,
          "trades": 4694,
          "taker_buy_base": 152234.59,
          "taker_buy_quote": 363900.07642
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 2.427,
          "high": 2.441,
          "low": 2.377,
          "close": 2.388,
          "volume": 259638.98,
          "close_time": 1769011199999,
          "quote_volume": 627109.00429,
          "trades": 4348,
          "taker_buy_base": 114344.7,
          "taker_buy_quote": 276264.02187
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 2.39,
          "high": 2.398,
          "low": 2.307,
          "close": 2.312,
          "volume": 251540.9,
          "close_time": 1769014799999,
          "quote_volume": 592046.5584,
          "trades": 3825,
          "taker_buy_base": 92389.78,
          "taker_buy_quote": 217410.42618
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 2.314,
          "high": 2.33,
          "low": 2.3,
          "close": 2.321,
          "volume": 127001.57,
          "close_time": 1769018399999,
          "quote_volume": 294013.15841,
          "trades": 2520,
          "taker_buy_base": 63875.34,
          "taker_buy_quote": 147872.847
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 2.32,
          "high": 2.356,
          "low": 2.317,
          "close": 2.346,
          "volume": 137427.03,
          "close_time": 1769021999999,
          "quote_volume": 321028.74157,
          "trades": 2192,
          "taker_buy_base": 87705.42,
          "taker_buy_quote": 205002.80788
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 2.346,
          "high": 2.427,
          "low": 2.338,
          "close": 2.426,
          "volume": 137593.01,
          "close_time": 1769025599999,
          "quote_volume": 329267.37215,
          "trades": 3036,
          "taker_buy_base": 85232.53,
          "taker_buy_quote": 203945.92976
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 2.427,
          "high": 2.437,
          "low": 2.399,
          "close": 2.437,
          "volume": 98584.02,
          "close_time": 1769029199999,
          "quote_volume": 238360.19729,
          "trades": 1939,
          "taker_buy_base": 58911.86,
          "taker_buy_quote": 142542.79753
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 2.437,
          "high": 2.453,
          "low": 2.429,
          "close": 2.438,
          "volume": 75190.35,
          "close_time": 1769032799999,
          "quote_volume": 183619.4763,
          "trades": 1653,
          "taker_buy_base": 35436.54,
          "taker_buy_quote": 86548.91757
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 2.437,
          "high": 2.442,
          "low": 2.411,
          "close": 2.413,
          "volume": 30644.48,
          "close_time": 1769036399999,
          "quote_volume": 74246.90234,
          "trades": 781,
          "taker_buy_base": 13800.77,
          "taker_buy_quote": 33422.95975
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 2.412,
          "high": 2.413,
          "low": 2.377,
          "close": 2.382,
          "volume": 46430.39,
          "close_time": 1769039999999,
          "quote_volume": 111103.10433,
          "trades": 1077,
          "taker_buy_base": 18879.82,
          "taker_buy_quote": 45225.29682
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 2.382,
          "high": 2.413,
          "low": 2.382,
          "close": 2.396,
          "volume": 35483.77,
          "close_time": 1769043599999,
          "quote_volume": 85232.12774,
          "trades": 749,
          "taker_buy_base": 18479.3,
          "taker_buy_quote": 44404.48493
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 2.397,
          "high": 2.436,
          "low": 2.395,
          "close": 2.434,
          "volume": 36313.19,
          "close_time": 1769047199999,
          "quote_volume": 87824.79479,
          "trades": 757,
          "taker_buy_base": 21017.57,
          "taker_buy_quote": 50830.2977
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 2.433,
          "high": 2.44,
          "low": 2.4,
          "close": 2.411,
          "volume": 101392.47,
          "close_time": 1769050799999,
          "quote_volume": 245275.95505,
          "trades": 1537,
          "taker_buy_base": 31733.93,
          "taker_buy_quote": 76874.58473
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 2.414,
          "high": 2.419,
          "low": 2.392,
          "close": 2.397,
          "volume": 32567.45,
          "close_time": 1769054399999,
          "quote_volume": 78222.29368,
          "trades": 687,
          "taker_buy_base": 10576.39,
          "taker_buy_quote": 25445.90619
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 2.396,
          "high": 2.407,
          "low": 2.396,
          "close": 2.402,
          "volume": 14631.44,
          "close_time": 1769057999999,
          "quote_volume": 35137.49938,
          "trades": 412,
          "taker_buy_base": 9494.3,
          "taker_buy_quote": 22798.78272
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 2.402,
          "high": 2.416,
          "low": 2.39,
          "close": 2.392,
          "volume": 36774.85,
          "close_time": 1769061599999,
          "quote_volume": 88491.29997,
          "trades": 494,
          "taker_buy_base": 16983.23,
          "taker_buy_quote": 40892.3387
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 2.393,
          "high": 2.398,
          "low": 2.372,
          "close": 2.384,
          "volume": 28067.64,
          "close_time": 1769065199999,
          "quote_volume": 66843.25205,
          "trades": 485,
          "taker_buy_base": 10550.41,
          "taker_buy_quote": 25126.74885
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 2.384,
          "high": 2.389,
          "low": 2.371,
          "close": 2.378,
          "volume": 30331.2,
          "close_time": 1769068799999,
          "quote_volume": 72195.25878,
          "trades": 546,
          "taker_buy_base": 16776.96,
          "taker_buy_quote": 39943.6859
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 2.379,
          "high": 2.393,
          "low": 2.369,
          "close": 2.393,
          "volume": 29573.36,
          "close_time": 1769072399999,
          "quote_volume": 70397.43246,
          "trades": 640,
          "taker_buy_base": 15833.86,
          "taker_buy_quote": 37699.98897
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 2.393,
          "high": 2.404,
          "low": 2.379,
          "close": 2.399,
          "volume": 49749.25,
          "close_time": 1769075999999,
          "quote_volume": 119124.75291,
          "trades": 1023,
          "taker_buy_base": 33338.92,
          "taker_buy_quote": 79853.09855
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 2.398,
          "high": 2.408,
          "low": 2.391,
          "close": 2.392,
          "volume": 63432.57,
          "close_time": 1769079599999,
          "quote_volume": 152221.51374,
          "trades": 1489,
          "taker_buy_base": 40482.39,
          "taker_buy_quote": 97155.35895
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 2.394,
          "high": 2.394,
          "low": 2.359,
          "close": 2.382,
          "volume": 98052.17,
          "close_time": 1769083199999,
          "quote_volume": 233053.22313,
          "trades": 2119,
          "taker_buy_base": 59387.58,
          "taker_buy_quote": 141213.81
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 2.384,
          "high": 2.386,
          "low": 2.37,
          "close": 2.375,
          "volume": 30399.04,
          "close_time": 1769086799999,
          "quote_volume": 72332.21315,
          "trades": 687,
          "taker_buy_base": 18180.6,
          "taker_buy_quote": 43264.14932
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 2.375,
          "high": 2.389,
          "low": 2.364,
          "close": 2.372,
          "volume": 35239.5,
          "close_time": 1769090399999,
          "quote_volume": 83635.40873,
          "trades": 927,
          "taker_buy_base": 17524.56,
          "taker_buy_quote": 41597.87792
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 2.373,
          "high": 2.374,
          "low": 2.342,
          "close": 2.348,
          "volume": 60096.1,
          "close_time": 1769093999999,
          "quote_volume": 141660.50686,
          "trades": 1360,
          "taker_buy_base": 26243.66,
          "taker_buy_quote": 61894.53895
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 2.346,
          "high": 2.365,
          "low": 2.33,
          "close": 2.351,
          "volume": 44132.83,
          "close_time": 1769097599999,
          "quote_volume": 103539.3376,
          "trades": 1393,
          "taker_buy_base": 24373.43,
          "taker_buy_quote": 57214.90875
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 2.351,
          "high": 2.362,
          "low": 2.339,
          "close": 2.356,
          "volume": 58337.62,
          "close_time": 1769101199999,
          "quote_volume": 137104.72968,
          "trades": 1247,
          "taker_buy_base": 23939.62,
          "taker_buy_quote": 56293.59578
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 2.357,
          "high": 2.36,
          "low": 2.334,
          "close": 2.347,
          "volume": 39702.86,
          "close_time": 1769104799999,
          "quote_volume": 93096.71049,
          "trades": 994,
          "taker_buy_base": 17850.95,
          "taker_buy_quote": 41869.66408
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 2.346,
          "high": 2.346,
          "low": 2.333,
          "close": 2.333,
          "volume": 33483.87,
          "close_time": 1769108399999,
          "quote_volume": 78311.91099,
          "trades": 782,
          "taker_buy_base": 18066.05,
          "taker_buy_quote": 42255.24876
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 2.333,
          "high": 2.358,
          "low": 2.329,
          "close": 2.352,
          "volume": 37831.82,
          "close_time": 1769111999999,
          "quote_volume": 88731.41566,
          "trades": 835,
          "taker_buy_base": 17695.72,
          "taker_buy_quote": 41525.47658
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 2.351,
          "high": 2.354,
          "low": 2.333,
          "close": 2.344,
          "volume": 30728.71,
          "close_time": 1769115599999,
          "quote_volume": 71974.8563,
          "trades": 726,
          "taker_buy_base": 12973.32,
          "taker_buy_quote": 30392.19925
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 2.344,
          "high": 2.354,
          "low": 2.342,
          "close": 2.345,
          "volume": 24058.47,
          "close_time": 1769119199999,
          "quote_volume": 56495.14512,
          "trades": 502,
          "taker_buy_base": 9431.77,
          "taker_buy_quote": 22143.58349
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 2.345,
          "high": 2.355,
          "low": 2.332,
          "close": 2.338,
          "volume": 36047.73,
          "close_time": 1769122799999,
          "quote_volume": 84367.37362,
          "trades": 617,
          "taker_buy_base": 17485.05,
          "taker_buy_quote": 40912.19474
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 2.338,
          "high": 2.338,
          "low": 2.327,
          "close": 2.335,
          "volume": 24805.38,
          "close_time": 1769126399999,
          "quote_volume": 57865.71447,
          "trades": 675,
          "taker_buy_base": 12759.78,
          "taker_buy_quote": 29760.81052
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 2.336,
          "high": 2.355,
          "low": 2.33,
          "close": 2.349,
          "volume": 50495.76,
          "close_time": 1769129999999,
          "quote_volume": 118496.18383,
          "trades": 915,
          "taker_buy_base": 31779.09,
          "taker_buy_quote": 74578.47264
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 2.35,
          "high": 2.376,
          "low": 2.35,
          "close": 2.375,
          "volume": 30130.54,
          "close_time": 1769133599999,
          "quote_volume": 71191.52041,
          "trades": 643,
          "taker_buy_base": 19690.32,
          "taker_buy_quote": 46538.89343
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 2.374,
          "high": 2.377,
          "low": 2.362,
          "close": 2.364,
          "volume": 32869.56,
          "close_time": 1769137199999,
          "quote_volume": 77862.58465,
          "trades": 788,
          "taker_buy_base": 16169.7,
          "taker_buy_quote": 38315.42046
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 2.363,
          "high": 2.392,
          "low": 2.361,
          "close": 2.386,
          "volume": 66670.42,
          "close_time": 1769140799999,
          "quote_volume": 158315.87742,
          "trades": 1114,
          "taker_buy_base": 35229.72,
          "taker_buy_quote": 83734.28357
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 2.386,
          "high": 2.404,
          "low": 2.376,
          "close": 2.396,
          "volume": 59298.85,
          "close_time": 1769144399999,
          "quote_volume": 141636.50117,
          "trades": 969,
          "taker_buy_base": 32361.95,
          "taker_buy_quote": 77320.00745
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 2.395,
          "high": 2.397,
          "low": 2.377,
          "close": 2.386,
          "volume": 35631.49,
          "close_time": 1769147999999,
          "quote_volume": 85101.15331,
          "trades": 785,
          "taker_buy_base": 12335.09,
          "taker_buy_quote": 29467.27439
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 2.386,
          "high": 2.388,
          "low": 2.365,
          "close": 2.373,
          "volume": 38750.61,
          "close_time": 1769151599999,
          "quote_volume": 92086.42904,
          "trades": 816,
          "taker_buy_base": 15378.81,
          "taker_buy_quote": 36562.15746
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 2.373,
          "high": 2.377,
          "low": 2.367,
          "close": 2.369,
          "volume": 29614.31,
          "close_time": 1769155199999,
          "quote_volume": 70225.6803,
          "trades": 572,
          "taker_buy_base": 15441.19,
          "taker_buy_quote": 36616.51949
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 2.369,
          "high": 2.374,
          "low": 2.349,
          "close": 2.36,
          "volume": 36771.93,
          "close_time": 1769158799999,
          "quote_volume": 86829.90305,
          "trades": 900,
          "taker_buy_base": 18830.45,
          "taker_buy_quote": 44464.31917
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 2.36,
          "high": 2.391,
          "low": 2.36,
          "close": 2.387,
          "volume": 69685.8,
          "close_time": 1769162399999,
          "quote_volume": 165575.03158,
          "trades": 1486,
          "taker_buy_base": 45094.49,
          "taker_buy_quote": 107147.71787
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 2.386,
          "high": 2.387,
          "low": 2.367,
          "close": 2.376,
          "volume": 51416.65,
          "close_time": 1769165999999,
          "quote_volume": 122170.70975,
          "trades": 1016,
          "taker_buy_base": 17976.69,
          "taker_buy_quote": 42703.81607
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 2.376,
          "high": 2.389,
          "low": 2.369,
          "close": 2.377,
          "volume": 47576.11,
          "close_time": 1769169599999,
          "quote_volume": 113136.808,
          "trades": 914,
          "taker_buy_base": 23391.49,
          "taker_buy_quote": 55631.25594
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 2.379,
          "high": 2.383,
          "low": 2.367,
          "close": 2.369,
          "volume": 30356.89,
          "close_time": 1769173199999,
          "quote_volume": 72048.59279,
          "trades": 697,
          "taker_buy_base": 15033.03,
          "taker_buy_quote": 35685.14047
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 2.369,
          "high": 2.384,
          "low": 2.365,
          "close": 2.379,
          "volume": 35594.08,
          "close_time": 1769176799999,
          "quote_volume": 84523.48718,
          "trades": 819,
          "taker_buy_base": 18421.79,
          "taker_buy_quote": 43766.97
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 2.38,
          "high": 2.38,
          "low": 2.333,
          "close": 2.35,
          "volume": 116187.02,
          "close_time": 1769180399999,
          "quote_volume": 273269.52712,
          "trades": 1870,
          "taker_buy_base": 36509.51,
          "taker_buy_quote": 85983.30836
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 2.351,
          "high": 2.392,
          "low": 2.337,
          "close": 2.39,
          "volume": 95400.43,
          "close_time": 1769183999999,
          "quote_volume": 225320.84305,
          "trades": 1787,
          "taker_buy_base": 47765.68,
          "taker_buy_quote": 112911.20915
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 2.39,
          "high": 2.407,
          "low": 2.375,
          "close": 2.393,
          "volume": 59083.9,
          "close_time": 1769187599999,
          "quote_volume": 141421.79557,
          "trades": 1345,
          "taker_buy_base": 28756.48,
          "taker_buy_quote": 68869.94576
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 2.393,
          "high": 2.419,
          "low": 2.378,
          "close": 2.398,
          "volume": 61298.37,
          "close_time": 1769191199999,
          "quote_volume": 147219.92903,
          "trades": 1419,
          "taker_buy_base": 32724.24,
          "taker_buy_quote": 78669.87558
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 2.398,
          "high": 2.413,
          "low": 2.388,
          "close": 2.391,
          "volume": 29951.23,
          "close_time": 1769194799999,
          "quote_volume": 71842.13633,
          "trades": 843,
          "taker_buy_base": 15214.56,
          "taker_buy_quote": 36536.1977
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 2.392,
          "high": 2.393,
          "low": 2.358,
          "close": 2.368,
          "volume": 53387.85,
          "close_time": 1769198399999,
          "quote_volume": 126736.9705,
          "trades": 1233,
          "taker_buy_base": 23132.27,
          "taker_buy_quote": 54918.67063
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 2.366,
          "high": 2.373,
          "low": 2.34,
          "close": 2.352,
          "volume": 41420.92,
          "close_time": 1769201999999,
          "quote_volume": 97547.25745,
          "trades": 1116,
          "taker_buy_base": 22235.41,
          "taker_buy_quote": 52427.35853
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 2.351,
          "high": 2.366,
          "low": 2.35,
          "close": 2.35,
          "volume": 27210.34,
          "close_time": 1769205599999,
          "quote_volume": 64155.54622,
          "trades": 654,
          "taker_buy_base": 15485.08,
          "taker_buy_quote": 36516.11029
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 2.35,
          "high": 2.372,
          "low": 2.35,
          "close": 2.371,
          "volume": 22293.98,
          "close_time": 1769209199999,
          "quote_volume": 52642.31039,
          "trades": 612,
          "taker_buy_base": 13728.44,
          "taker_buy_quote": 32424.66286
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 2.37,
          "high": 2.37,
          "low": 2.359,
          "close": 2.368,
          "volume": 18296.48,
          "close_time": 1769212799999,
          "quote_volume": 43248.83846,
          "trades": 440,
          "taker_buy_base": 6865.25,
          "taker_buy_quote": 16227.04873
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 2.368,
          "high": 2.373,
          "low": 2.356,
          "close": 2.356,
          "volume": 29915.84,
          "close_time": 1769216399999,
          "quote_volume": 70801.63704,
          "trades": 630,
          "taker_buy_base": 16731.69,
          "taker_buy_quote": 39604.09285
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 2.355,
          "high": 2.359,
          "low": 2.35,
          "close": 2.355,
          "volume": 15779.83,
          "close_time": 1769219999999,
          "quote_volume": 37161.081,
          "trades": 412,
          "taker_buy_base": 9810.98,
          "taker_buy_quote": 23101.44135
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 2.356,
          "high": 2.361,
          "low": 2.354,
          "close": 2.355,
          "volume": 15138.7,
          "close_time": 1769223599999,
          "quote_volume": 35672.90479,
          "trades": 341,
          "taker_buy_base": 8425.27,
          "taker_buy_quote": 19856.98164
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 2.355,
          "high": 2.364,
          "low": 2.354,
          "close": 2.357,
          "volume": 15307.95,
          "close_time": 1769227199999,
          "quote_volume": 36112.49479,
          "trades": 414,
          "taker_buy_base": 8217.99,
          "taker_buy_quote": 19386.46201
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 2.357,
          "high": 2.359,
          "low": 2.349,
          "close": 2.356,
          "volume": 15187.31,
          "close_time": 1769230799999,
          "quote_volume": 35729.79138,
          "trades": 362,
          "taker_buy_base": 5563.28,
          "taker_buy_quote": 13092.46376
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 2.357,
          "high": 2.361,
          "low": 2.351,
          "close": 2.358,
          "volume": 19363.38,
          "close_time": 1769234399999,
          "quote_volume": 45615.37711,
          "trades": 384,
          "taker_buy_base": 10727.06,
          "taker_buy_quote": 25270.98252
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 2.358,
          "high": 2.381,
          "low": 2.357,
          "close": 2.369,
          "volume": 52507.25,
          "close_time": 1769237999999,
          "quote_volume": 124596.92972,
          "trades": 824,
          "taker_buy_base": 31727.43,
          "taker_buy_quote": 75313.78898
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 2.369,
          "high": 2.369,
          "low": 2.358,
          "close": 2.365,
          "volume": 20633.52,
          "close_time": 1769241599999,
          "quote_volume": 48783.84824,
          "trades": 427,
          "taker_buy_base": 14803.84,
          "taker_buy_quote": 34998.55011
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 2.365,
          "high": 2.38,
          "low": 2.357,
          "close": 2.379,
          "volume": 33362.3,
          "close_time": 1769245199999,
          "quote_volume": 78935.39942,
          "trades": 618,
          "taker_buy_base": 12259.47,
          "taker_buy_quote": 29036.16206
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 2.379,
          "high": 2.379,
          "low": 2.368,
          "close": 2.372,
          "volume": 19271.54,
          "close_time": 1769248799999,
          "quote_volume": 45744.20442,
          "trades": 434,
          "taker_buy_base": 6447.2,
          "taker_buy_quote": 15300.97539
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 2.373,
          "high": 2.379,
          "low": 2.368,
          "close": 2.378,
          "volume": 16397.72,
          "close_time": 1769252399999,
          "quote_volume": 38900.99702,
          "trades": 377,
          "taker_buy_base": 8500.84,
          "taker_buy_quote": 20167.97395
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 2.377,
          "high": 2.387,
          "low": 2.374,
          "close": 2.377,
          "volume": 20596.92,
          "close_time": 1769255999999,
          "quote_volume": 49050.90654,
          "trades": 482,
          "taker_buy_base": 6792.3,
          "taker_buy_quote": 16166.56078
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 2.378,
          "high": 2.383,
          "low": 2.376,
          "close": 2.379,
          "volume": 21789.6,
          "close_time": 1769259599999,
          "quote_volume": 51842.94801,
          "trades": 336,
          "taker_buy_base": 15391.93,
          "taker_buy_quote": 36628.30196
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 2.38,
          "high": 2.381,
          "low": 2.301,
          "close": 2.304,
          "volume": 199013.7,
          "close_time": 1769263199999,
          "quote_volume": 464444.46661,
          "trades": 2781,
          "taker_buy_base": 68414.23,
          "taker_buy_quote": 159432.01912
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 2.303,
          "high": 2.325,
          "low": 2.303,
          "close": 2.318,
          "volume": 61796.29,
          "close_time": 1769266799999,
          "quote_volume": 142850.76785,
          "trades": 1006,
          "taker_buy_base": 33298.96,
          "taker_buy_quote": 76973.53387
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 2.319,
          "high": 2.328,
          "low": 2.293,
          "close": 2.297,
          "volume": 42754.57,
          "close_time": 1769270399999,
          "quote_volume": 98712.4538,
          "trades": 828,
          "taker_buy_base": 20233.27,
          "taker_buy_quote": 46739.62704
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 2.296,
          "high": 2.325,
          "low": 2.296,
          "close": 2.321,
          "volume": 45391.55,
          "close_time": 1769273999999,
          "quote_volume": 104867.19825,
          "trades": 913,
          "taker_buy_base": 29114.32,
          "taker_buy_quote": 67283.58726
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 2.321,
          "high": 2.33,
          "low": 2.315,
          "close": 2.328,
          "volume": 18597.25,
          "close_time": 1769277599999,
          "quote_volume": 43227.9377,
          "trades": 468,
          "taker_buy_base": 10812.47,
          "taker_buy_quote": 25138.07853
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 2.329,
          "high": 2.331,
          "low": 2.319,
          "close": 2.324,
          "volume": 17090.46,
          "close_time": 1769281199999,
          "quote_volume": 39725.61396,
          "trades": 411,
          "taker_buy_base": 7342.86,
          "taker_buy_quote": 17061.61195
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 2.323,
          "high": 2.325,
          "low": 2.318,
          "close": 2.323,
          "volume": 19969.44,
          "close_time": 1769284799999,
          "quote_volume": 46368.8071,
          "trades": 375,
          "taker_buy_base": 12415.68,
          "taker_buy_quote": 28836.95915
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 2.324,
          "high": 2.331,
          "low": 2.32,
          "close": 2.327,
          "volume": 14860.65,
          "close_time": 1769288399999,
          "quote_volume": 34567.30015,
          "trades": 428,
          "taker_buy_base": 8729.25,
          "taker_buy_quote": 20302.84095
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 2.327,
          "high": 2.329,
          "low": 2.321,
          "close": 2.324,
          "volume": 14379.02,
          "close_time": 1769291999999,
          "quote_volume": 33430.6904,
          "trades": 324,
          "taker_buy_base": 8098.78,
          "taker_buy_quote": 18827.16479
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 2.324,
          "high": 2.342,
          "low": 2.323,
          "close": 2.34,
          "volume": 26799.65,
          "close_time": 1769295599999,
          "quote_volume": 62533.2447,
          "trades": 547,
          "taker_buy_base": 15615.14,
          "taker_buy_quote": 36433.32253
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 2.34,
          "high": 2.343,
          "low": 2.331,
          "close": 2.334,
          "volume": 20520.28,
          "close_time": 1769299199999,
          "quote_volume": 47932.41096,
          "trades": 391,
          "taker_buy_base": 9171.52,
          "taker_buy_quote": 21422.61317
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2.333,
          "high": 2.337,
          "low": 2.324,
          "close": 2.333,
          "volume": 24227.89,
          "close_time": 1769302799999,
          "quote_volume": 56455.28515,
          "trades": 567,
          "taker_buy_base": 12613.91,
          "taker_buy_quote": 29392.78833
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 2.331,
          "high": 2.336,
          "low": 2.317,
          "close": 2.318,
          "volume": 37296.41,
          "close_time": 1769306399999,
          "quote_volume": 86633.63022,
          "trades": 619,
          "taker_buy_base": 16790.94,
          "taker_buy_quote": 39019.0747
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 2.318,
          "high": 2.326,
          "low": 2.314,
          "close": 2.319,
          "volume": 21723.51,
          "close_time": 1769309999999,
          "quote_volume": 50377.07331,
          "trades": 386,
          "taker_buy_base": 14021.68,
          "taker_buy_quote": 32509.87052
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 2.319,
          "high": 2.322,
          "low": 2.305,
          "close": 2.306,
          "volume": 19709.72,
          "close_time": 1769313599999,
          "quote_volume": 45565.84832,
          "trades": 459,
          "taker_buy_base": 6002.96,
          "taker_buy_quote": 13886.45934
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 2.306,
          "high": 2.311,
          "low": 2.289,
          "close": 2.29,
          "volume": 33510.15,
          "close_time": 1769317199999,
          "quote_volume": 76995.96169,
          "trades": 614,
          "taker_buy_base": 17674.26,
          "taker_buy_quote": 40618.29114
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 2.291,
          "high": 2.307,
          "low": 2.291,
          "close": 2.307,
          "volume": 23917.15,
          "close_time": 1769320799999,
          "quote_volume": 54942.45679,
          "trades": 464,
          "taker_buy_base": 12844.81,
          "taker_buy_quote": 29501.69745
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 2.307,
          "high": 2.307,
          "low": 2.294,
          "close": 2.295,
          "volume": 12014.0,
          "close_time": 1769324399999,
          "quote_volume": 27621.47189,
          "trades": 348,
          "taker_buy_base": 6596.45,
          "taker_buy_quote": 15160.79909
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 2.294,
          "high": 2.295,
          "low": 2.283,
          "close": 2.292,
          "volume": 19088.43,
          "close_time": 1769327999999,
          "quote_volume": 43720.84916,
          "trades": 452,
          "taker_buy_base": 6936.45,
          "taker_buy_quote": 15887.77463
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 2.291,
          "high": 2.295,
          "low": 2.271,
          "close": 2.283,
          "volume": 47562.88,
          "close_time": 1769331599999,
          "quote_volume": 108506.8632,
          "trades": 813,
          "taker_buy_base": 16009.74,
          "taker_buy_quote": 36529.47305
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 2.283,
          "high": 2.294,
          "low": 2.282,
          "close": 2.289,
          "volume": 33340.24,
          "close_time": 1769335199999,
          "quote_volume": 76266.43787,
          "trades": 628,
          "taker_buy_base": 23308.4,
          "taker_buy_quote": 53319.24695
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 2.29,
          "high": 2.3,
          "low": 2.288,
          "close": 2.298,
          "volume": 37772.15,
          "close_time": 1769338799999,
          "quote_volume": 86731.42155,
          "trades": 674,
          "taker_buy_base": 21886.39,
          "taker_buy_quote": 50260.39086
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 2.298,
          "high": 2.305,
          "low": 2.293,
          "close": 2.295,
          "volume": 29775.82,
          "close_time": 1769342399999,
          "quote_volume": 68426.28972,
          "trades": 595,
          "taker_buy_base": 20676.67,
          "taker_buy_quote": 47519.01582
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 2.295,
          "high": 2.295,
          "low": 2.272,
          "close": 2.275,
          "volume": 63436.56,
          "close_time": 1769345999999,
          "quote_volume": 144655.31128,
          "trades": 1032,
          "taker_buy_base": 20739.39,
          "taker_buy_quote": 47319.19375
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 2.276,
          "high": 2.276,
          "low": 2.248,
          "close": 2.272,
          "volume": 194286.64,
          "close_time": 1769349599999,
          "quote_volume": 439727.76572,
          "trades": 2376,
          "taker_buy_base": 77858.83,
          "taker_buy_quote": 176289.90255
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 2.271,
          "high": 2.271,
          "low": 2.255,
          "close": 2.265,
          "volume": 58275.65,
          "close_time": 1769353199999,
          "quote_volume": 131897.00894,
          "trades": 853,
          "taker_buy_base": 28005.92,
          "taker_buy_quote": 63391.66891
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 2.265,
          "high": 2.272,
          "low": 2.262,
          "close": 2.265,
          "volume": 68798.32,
          "close_time": 1769356799999,
          "quote_volume": 155918.54435,
          "trades": 869,
          "taker_buy_base": 21613.9,
          "taker_buy_quote": 48980.84972
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 2.264,
          "high": 2.265,
          "low": 2.227,
          "close": 2.248,
          "volume": 98667.01,
          "close_time": 1769360399999,
          "quote_volume": 221275.7299,
          "trades": 2307,
          "taker_buy_base": 40242.03,
          "taker_buy_quote": 90250.85215
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 2.247,
          "high": 2.253,
          "low": 2.235,
          "close": 2.241,
          "volume": 30055.69,
          "close_time": 1769363999999,
          "quote_volume": 67435.39934,
          "trades": 747,
          "taker_buy_base": 11731.34,
          "taker_buy_quote": 26335.76386
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 2.241,
          "high": 2.243,
          "low": 2.218,
          "close": 2.23,
          "volume": 66951.83,
          "close_time": 1769367599999,
          "quote_volume": 149319.82783,
          "trades": 1725,
          "taker_buy_base": 27165.66,
          "taker_buy_quote": 60593.00153
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 2.23,
          "high": 2.232,
          "low": 2.201,
          "close": 2.227,
          "volume": 117605.25,
          "close_time": 1769371199999,
          "quote_volume": 260474.96147,
          "trades": 2186,
          "taker_buy_base": 57812.35,
          "taker_buy_quote": 128073.04283
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 2.229,
          "high": 2.238,
          "low": 2.219,
          "close": 2.229,
          "volume": 73816.64,
          "close_time": 1769374799999,
          "quote_volume": 164537.02772,
          "trades": 1475,
          "taker_buy_base": 40843.18,
          "taker_buy_quote": 91054.5506
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 2.229,
          "high": 2.248,
          "low": 2.228,
          "close": 2.238,
          "volume": 44257.09,
          "close_time": 1769378399999,
          "quote_volume": 98974.56951,
          "trades": 848,
          "taker_buy_base": 23216.97,
          "taker_buy_quote": 51946.40582
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 2.239,
          "high": 2.244,
          "low": 2.222,
          "close": 2.23,
          "volume": 50508.0,
          "close_time": 1769381999999,
          "quote_volume": 112700.59339,
          "trades": 828,
          "taker_buy_base": 16322.43,
          "taker_buy_quote": 36411.1161
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 2.231,
          "high": 2.243,
          "low": 2.22,
          "close": 2.236,
          "volume": 31205.83,
          "close_time": 1769385599999,
          "quote_volume": 69782.41649,
          "trades": 712,
          "taker_buy_base": 13397.52,
          "taker_buy_quote": 29971.86359
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 2.237,
          "high": 2.252,
          "low": 2.23,
          "close": 2.249,
          "volume": 37341.15,
          "close_time": 1769389199999,
          "quote_volume": 83746.72598,
          "trades": 729,
          "taker_buy_base": 18790.6,
          "taker_buy_quote": 42175.22613
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 2.25,
          "high": 2.275,
          "low": 2.248,
          "close": 2.268,
          "volume": 62594.44,
          "close_time": 1769392799999,
          "quote_volume": 141633.08179,
          "trades": 1138,
          "taker_buy_base": 30125.82,
          "taker_buy_quote": 68146.01652
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 2.266,
          "high": 2.266,
          "low": 2.24,
          "close": 2.248,
          "volume": 82562.65,
          "close_time": 1769396399999,
          "quote_volume": 186014.56183,
          "trades": 1154,
          "taker_buy_base": 43933.19,
          "taker_buy_quote": 99044.23857
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 2.249,
          "high": 2.254,
          "low": 2.234,
          "close": 2.239,
          "volume": 32910.56,
          "close_time": 1769399999999,
          "quote_volume": 73749.21384,
          "trades": 532,
          "taker_buy_base": 17735.09,
          "taker_buy_quote": 39745.81708
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 2.24,
          "high": 2.26,
          "low": 2.24,
          "close": 2.249,
          "volume": 22485.43,
          "close_time": 1769403599999,
          "quote_volume": 50635.33874,
          "trades": 505,
          "taker_buy_base": 11824.73,
          "taker_buy_quote": 26648.45376
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 2.25,
          "high": 2.252,
          "low": 2.24,
          "close": 2.244,
          "volume": 13391.5,
          "close_time": 1769407199999,
          "quote_volume": 30063.98262,
          "trades": 409,
          "taker_buy_base": 6474.86,
          "taker_buy_quote": 14540.55716
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 2.244,
          "high": 2.274,
          "low": 2.24,
          "close": 2.273,
          "volume": 29718.55,
          "close_time": 1769410799999,
          "quote_volume": 67116.57374,
          "trades": 768,
          "taker_buy_base": 19000.17,
          "taker_buy_quote": 42937.07643
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 2.273,
          "high": 2.278,
          "low": 2.258,
          "close": 2.26,
          "volume": 48067.04,
          "close_time": 1769414399999,
          "quote_volume": 109010.99584,
          "trades": 1027,
          "taker_buy_base": 22242.6,
          "taker_buy_quote": 50476.21357
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 2.26,
          "high": 2.281,
          "low": 2.256,
          "close": 2.262,
          "volume": 63924.5,
          "close_time": 1769417999999,
          "quote_volume": 144988.17439,
          "trades": 1086,
          "taker_buy_base": 23999.45,
          "taker_buy_quote": 54452.57262
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 2.262,
          "high": 2.263,
          "low": 2.25,
          "close": 2.258,
          "volume": 65312.97,
          "close_time": 1769421599999,
          "quote_volume": 147324.36477,
          "trades": 739,
          "taker_buy_base": 19978.09,
          "taker_buy_quote": 45096.7514
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 2.259,
          "high": 2.268,
          "low": 2.253,
          "close": 2.267,
          "volume": 51938.8,
          "close_time": 1769425199999,
          "quote_volume": 117279.38811,
          "trades": 548,
          "taker_buy_base": 21587.27,
          "taker_buy_quote": 48771.19102
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 2.268,
          "high": 2.271,
          "low": 2.259,
          "close": 2.266,
          "volume": 44505.31,
          "close_time": 1769428799999,
          "quote_volume": 100830.45038,
          "trades": 611,
          "taker_buy_base": 15066.4,
          "taker_buy_quote": 34141.8781
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 2.265,
          "high": 2.28,
          "low": 2.265,
          "close": 2.278,
          "volume": 39834.97,
          "close_time": 1769432399999,
          "quote_volume": 90443.5639,
          "trades": 798,
          "taker_buy_base": 25102.12,
          "taker_buy_quote": 56994.88554
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 2.278,
          "high": 2.29,
          "low": 2.277,
          "close": 2.283,
          "volume": 48334.65,
          "close_time": 1769435999999,
          "quote_volume": 110341.24515,
          "trades": 906,
          "taker_buy_base": 20727.08,
          "taker_buy_quote": 47309.81194
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 2.282,
          "high": 2.302,
          "low": 2.272,
          "close": 2.3,
          "volume": 97174.8,
          "close_time": 1769439599999,
          "quote_volume": 222681.32643,
          "trades": 1623,
          "taker_buy_base": 58913.77,
          "taker_buy_quote": 135129.33468
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 2.3,
          "high": 2.314,
          "low": 2.27,
          "close": 2.272,
          "volume": 95615.65,
          "close_time": 1769443199999,
          "quote_volume": 219097.63537,
          "trades": 1905,
          "taker_buy_base": 46246.24,
          "taker_buy_quote": 106065.0845
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 2.273,
          "high": 2.278,
          "low": 2.221,
          "close": 2.229,
          "volume": 209317.96,
          "close_time": 1769446799999,
          "quote_volume": 469232.40044,
          "trades": 3068,
          "taker_buy_base": 93465.64,
          "taker_buy_quote": 209481.81093
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 2.228,
          "high": 2.24,
          "low": 2.211,
          "close": 2.232,
          "volume": 138017.74,
          "close_time": 1769450399999,
          "quote_volume": 306659.51354,
          "trades": 2201,
          "taker_buy_base": 64531.78,
          "taker_buy_quote": 143425.47028
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 2.231,
          "high": 2.25,
          "low": 2.226,
          "close": 2.247,
          "volume": 65460.96,
          "close_time": 1769453999999,
          "quote_volume": 146511.12167,
          "trades": 1113,
          "taker_buy_base": 39111.03,
          "taker_buy_quote": 87560.29033
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 2.248,
          "high": 2.249,
          "low": 2.224,
          "close": 2.227,
          "volume": 53128.76,
          "close_time": 1769457599999,
          "quote_volume": 118871.71129,
          "trades": 715,
          "taker_buy_base": 21571.86,
          "taker_buy_quote": 48286.76867
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 2.227,
          "high": 2.233,
          "low": 2.215,
          "close": 2.218,
          "volume": 60998.42,
          "close_time": 1769461199999,
          "quote_volume": 135715.21468,
          "trades": 863,
          "taker_buy_base": 32808.36,
          "taker_buy_quote": 73014.3614
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 2.217,
          "high": 2.248,
          "low": 2.21,
          "close": 2.231,
          "volume": 79563.03,
          "close_time": 1769464799999,
          "quote_volume": 177404.16553,
          "trades": 1419,
          "taker_buy_base": 46295.6,
          "taker_buy_quote": 103201.96687
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 2.231,
          "high": 2.234,
          "low": 2.215,
          "close": 2.221,
          "volume": 30976.66,
          "close_time": 1769468399999,
          "quote_volume": 68957.07584,
          "trades": 548,
          "taker_buy_base": 15407.76,
          "taker_buy_quote": 34299.34301
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 2.22,
          "high": 2.232,
          "low": 2.216,
          "close": 2.222,
          "volume": 49907.76,
          "close_time": 1769471999999,
          "quote_volume": 111020.08036,
          "trades": 729,
          "taker_buy_base": 28294.78,
          "taker_buy_quote": 62938.49278
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 2.223,
          "high": 2.242,
          "low": 2.216,
          "close": 2.238,
          "volume": 99284.85,
          "close_time": 1769475599999,
          "quote_volume": 220963.64521,
          "trades": 983,
          "taker_buy_base": 49332.5,
          "taker_buy_quote": 109817.84552
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 2.237,
          "high": 2.245,
          "low": 2.219,
          "close": 2.239,
          "volume": 34889.11,
          "close_time": 1769479199999,
          "quote_volume": 77806.57358,
          "trades": 673,
          "taker_buy_base": 17283.9,
          "taker_buy_quote": 38562.69187
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 2.24,
          "high": 2.247,
          "low": 2.233,
          "close": 2.238,
          "volume": 17670.81,
          "close_time": 1769482799999,
          "quote_volume": 39541.29839,
          "trades": 379,
          "taker_buy_base": 9815.33,
          "taker_buy_quote": 21964.61531
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 2.237,
          "high": 2.239,
          "low": 2.217,
          "close": 2.224,
          "volume": 52360.5,
          "close_time": 1769486399999,
          "quote_volume": 116400.54279,
          "trades": 686,
          "taker_buy_base": 23692.04,
          "taker_buy_quote": 52656.1907
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 2.224,
          "high": 2.238,
          "low": 2.224,
          "close": 2.23,
          "volume": 30240.43,
          "close_time": 1769489999999,
          "quote_volume": 67443.84612,
          "trades": 497,
          "taker_buy_base": 14320.51,
          "taker_buy_quote": 31956.50614
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 2.23,
          "high": 2.231,
          "low": 2.221,
          "close": 2.228,
          "volume": 27649.61,
          "close_time": 1769493599999,
          "quote_volume": 61568.77149,
          "trades": 352,
          "taker_buy_base": 13062.47,
          "taker_buy_quote": 29088.13013
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 2.227,
          "high": 2.227,
          "low": 2.217,
          "close": 2.218,
          "volume": 37239.36,
          "close_time": 1769497199999,
          "quote_volume": 82733.72067,
          "trades": 437,
          "taker_buy_base": 15647.02,
          "taker_buy_quote": 34777.18171
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 2.219,
          "high": 2.225,
          "low": 2.217,
          "close": 2.219,
          "volume": 45493.95,
          "close_time": 1769500799999,
          "quote_volume": 101050.26858,
          "trades": 492,
          "taker_buy_base": 14665.2,
          "taker_buy_quote": 32586.82805
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 2.221,
          "high": 2.227,
          "low": 2.201,
          "close": 2.206,
          "volume": 45729.5,
          "close_time": 1769504399999,
          "quote_volume": 101058.63985,
          "trades": 605,
          "taker_buy_base": 16041.51,
          "taker_buy_quote": 35495.06864
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 2.206,
          "high": 2.209,
          "low": 2.195,
          "close": 2.196,
          "volume": 67066.95,
          "close_time": 1769507999999,
          "quote_volume": 147719.93668,
          "trades": 898,
          "taker_buy_base": 17968.35,
          "taker_buy_quote": 39586.42607
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 2.196,
          "high": 2.221,
          "low": 2.183,
          "close": 2.217,
          "volume": 143519.16,
          "close_time": 1769511599999,
          "quote_volume": 316454.39745,
          "trades": 2206,
          "taker_buy_base": 82705.34,
          "taker_buy_quote": 182334.31034
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 2.218,
          "high": 2.227,
          "low": 2.21,
          "close": 2.219,
          "volume": 134832.24,
          "close_time": 1769515199999,
          "quote_volume": 299497.5935,
          "trades": 1142,
          "taker_buy_base": 68175.1,
          "taker_buy_quote": 151524.9507
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 2.219,
          "high": 2.223,
          "low": 2.212,
          "close": 2.223,
          "volume": 42583.89,
          "close_time": 1769518799999,
          "quote_volume": 94336.23455,
          "trades": 645,
          "taker_buy_base": 19928.91,
          "taker_buy_quote": 44151.87007
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 2.222,
          "high": 2.227,
          "low": 2.201,
          "close": 2.201,
          "volume": 120160.85,
          "close_time": 1769522399999,
          "quote_volume": 266131.35941,
          "trades": 1318,
          "taker_buy_base": 33883.0,
          "taker_buy_quote": 75042.70188
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 2.201,
          "high": 2.217,
          "low": 2.197,
          "close": 2.202,
          "volume": 81260.24,
          "close_time": 1769525999999,
          "quote_volume": 179329.02829,
          "trades": 980,
          "taker_buy_base": 48361.0,
          "taker_buy_quote": 106702.42469
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 2.201,
          "high": 2.212,
          "low": 2.188,
          "close": 2.212,
          "volume": 47922.83,
          "close_time": 1769529599999,
          "quote_volume": 105483.64667,
          "trades": 822,
          "taker_buy_base": 25640.48,
          "taker_buy_quote": 56438.50098
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 2.213,
          "high": 2.248,
          "low": 2.209,
          "close": 2.245,
          "volume": 83185.35,
          "close_time": 1769533199999,
          "quote_volume": 185577.69746,
          "trades": 1537,
          "taker_buy_base": 44755.84,
          "taker_buy_quote": 99867.61057
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 2.243,
          "high": 2.243,
          "low": 2.204,
          "close": 2.208,
          "volume": 60586.58,
          "close_time": 1769536799999,
          "quote_volume": 134254.85194,
          "trades": 1170,
          "taker_buy_base": 22759.54,
          "taker_buy_quote": 50416.31071
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 2.208,
          "high": 2.243,
          "low": 2.205,
          "close": 2.236,
          "volume": 30577.93,
          "close_time": 1769540399999,
          "quote_volume": 67920.04357,
          "trades": 759,
          "taker_buy_base": 21740.17,
          "taker_buy_quote": 48313.11576
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 2.236,
          "high": 2.25,
          "low": 2.231,
          "close": 2.243,
          "volume": 20593.52,
          "close_time": 1769543999999,
          "quote_volume": 46204.63697,
          "trades": 451,
          "taker_buy_base": 11400.57,
          "taker_buy_quote": 25582.75772
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 2.245,
          "high": 2.27,
          "low": 2.243,
          "close": 2.254,
          "volume": 64891.25,
          "close_time": 1769547599999,
          "quote_volume": 146518.74176,
          "trades": 1145,
          "taker_buy_base": 43126.53,
          "taker_buy_quote": 97365.55747
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 2.254,
          "high": 2.254,
          "low": 2.234,
          "close": 2.238,
          "volume": 48624.84,
          "close_time": 1769551199999,
          "quote_volume": 109024.74869,
          "trades": 829,
          "taker_buy_base": 18259.87,
          "taker_buy_quote": 40943.65343
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 2.239,
          "high": 2.258,
          "low": 2.239,
          "close": 2.247,
          "volume": 17398.91,
          "close_time": 1769554799999,
          "quote_volume": 39143.16073,
          "trades": 422,
          "taker_buy_base": 9656.66,
          "taker_buy_quote": 21719.57151
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 2.247,
          "high": 2.251,
          "low": 2.243,
          "close": 2.244,
          "volume": 13179.97,
          "close_time": 1769558399999,
          "quote_volume": 29603.52159,
          "trades": 347,
          "taker_buy_base": 6530.94,
          "taker_buy_quote": 14672.663
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 2.244,
          "high": 2.248,
          "low": 2.235,
          "close": 2.245,
          "volume": 26954.01,
          "close_time": 1769561999999,
          "quote_volume": 60448.80793,
          "trades": 498,
          "taker_buy_base": 18203.1,
          "taker_buy_quote": 40833.09606
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 2.245,
          "high": 2.245,
          "low": 2.228,
          "close": 2.23,
          "volume": 17224.99,
          "close_time": 1769565599999,
          "quote_volume": 38475.69229,
          "trades": 455,
          "taker_buy_base": 5369.86,
          "taker_buy_quote": 12000.7911
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 2.23,
          "high": 2.249,
          "low": 2.223,
          "close": 2.238,
          "volume": 54168.54,
          "close_time": 1769569199999,
          "quote_volume": 121241.44096,
          "trades": 1305,
          "taker_buy_base": 32158.83,
          "taker_buy_quote": 71996.46588
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 2.239,
          "high": 2.24,
          "low": 2.224,
          "close": 2.225,
          "volume": 23600.04,
          "close_time": 1769572799999,
          "quote_volume": 52676.14739,
          "trades": 480,
          "taker_buy_base": 9738.84,
          "taker_buy_quote": 21737.93008
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 2.225,
          "high": 2.226,
          "low": 2.22,
          "close": 2.224,
          "volume": 18365.81,
          "close_time": 1769576399999,
          "quote_volume": 40818.26096,
          "trades": 344,
          "taker_buy_base": 10246.12,
          "taker_buy_quote": 22770.50358
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 2.225,
          "high": 2.236,
          "low": 2.219,
          "close": 2.235,
          "volume": 24798.66,
          "close_time": 1769579999999,
          "quote_volume": 55251.5116,
          "trades": 429,
          "taker_buy_base": 18007.33,
          "taker_buy_quote": 40134.24063
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 2.234,
          "high": 2.245,
          "low": 2.234,
          "close": 2.241,
          "volume": 40907.17,
          "close_time": 1769583599999,
          "quote_volume": 91615.17431,
          "trades": 723,
          "taker_buy_base": 19958.99,
          "taker_buy_quote": 44708.9296
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 2.241,
          "high": 2.241,
          "low": 2.231,
          "close": 2.238,
          "volume": 19932.32,
          "close_time": 1769587199999,
          "quote_volume": 44566.57693,
          "trades": 393,
          "taker_buy_base": 10896.68,
          "taker_buy_quote": 24360.36488
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 2.238,
          "high": 2.25,
          "low": 2.236,
          "close": 2.241,
          "volume": 75479.77,
          "close_time": 1769590799999,
          "quote_volume": 169325.04442,
          "trades": 911,
          "taker_buy_base": 45572.77,
          "taker_buy_quote": 102216.20396
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 2.241,
          "high": 2.266,
          "low": 2.24,
          "close": 2.265,
          "volume": 75949.46,
          "close_time": 1769594399999,
          "quote_volume": 171180.28825,
          "trades": 903,
          "taker_buy_base": 41621.34,
          "taker_buy_quote": 93836.53833
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 2.266,
          "high": 2.28,
          "low": 2.261,
          "close": 2.274,
          "volume": 87589.86,
          "close_time": 1769597999999,
          "quote_volume": 199111.18589,
          "trades": 1041,
          "taker_buy_base": 49396.51,
          "taker_buy_quote": 112294.88028
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 2.275,
          "high": 2.292,
          "low": 2.264,
          "close": 2.291,
          "volume": 161162.31,
          "close_time": 1769601599999,
          "quote_volume": 367567.98336,
          "trades": 1607,
          "taker_buy_base": 94242.52,
          "taker_buy_quote": 215153.60794
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 2.291,
          "high": 2.295,
          "low": 2.283,
          "close": 2.288,
          "volume": 65320.47,
          "close_time": 1769605199999,
          "quote_volume": 149515.43573,
          "trades": 874,
          "taker_buy_base": 41296.7,
          "taker_buy_quote": 94523.64506
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 2.288,
          "high": 2.298,
          "low": 2.276,
          "close": 2.294,
          "volume": 70470.85,
          "close_time": 1769608799999,
          "quote_volume": 161272.85924,
          "trades": 903,
          "taker_buy_base": 28612.64,
          "taker_buy_quote": 65480.87979
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 2.295,
          "high": 2.303,
          "low": 2.272,
          "close": 2.284,
          "volume": 109498.42,
          "close_time": 1769612399999,
          "quote_volume": 250882.71736,
          "trades": 1217,
          "taker_buy_base": 40687.67,
          "taker_buy_quote": 93247.23421
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 2.285,
          "high": 2.295,
          "low": 2.245,
          "close": 2.247,
          "volume": 108711.39,
          "close_time": 1769615999999,
          "quote_volume": 246152.70143,
          "trades": 1669,
          "taker_buy_base": 38837.07,
          "taker_buy_quote": 88053.58768
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 2.247,
          "high": 2.257,
          "low": 2.226,
          "close": 2.247,
          "volume": 68455.68,
          "close_time": 1769619599999,
          "quote_volume": 153374.78658,
          "trades": 1204,
          "taker_buy_base": 36841.87,
          "taker_buy_quote": 82544.27603
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 2.247,
          "high": 2.272,
          "low": 2.236,
          "close": 2.259,
          "volume": 45340.14,
          "close_time": 1769623199999,
          "quote_volume": 102226.27035,
          "trades": 796,
          "taker_buy_base": 20874.43,
          "taker_buy_quote": 47130.04314
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 2.259,
          "high": 2.259,
          "low": 2.242,
          "close": 2.246,
          "volume": 726889.22,
          "close_time": 1769626799999,
          "quote_volume": 1634529.32464,
          "trades": 6526,
          "taker_buy_base": 558934.41,
          "taker_buy_quote": 1256809.76107
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 2.245,
          "high": 2.253,
          "low": 2.233,
          "close": 2.247,
          "volume": 114000.59,
          "close_time": 1769630399999,
          "quote_volume": 255933.81446,
          "trades": 1454,
          "taker_buy_base": 65787.84,
          "taker_buy_quote": 147701.51588
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 2.246,
          "high": 2.255,
          "low": 2.228,
          "close": 2.234,
          "volume": 63955.5,
          "close_time": 1769633999999,
          "quote_volume": 143456.59192,
          "trades": 1065,
          "taker_buy_base": 30638.42,
          "taker_buy_quote": 68775.45494
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 2.235,
          "high": 2.247,
          "low": 2.224,
          "close": 2.239,
          "volume": 57017.93,
          "close_time": 1769637599999,
          "quote_volume": 127477.47061,
          "trades": 1336,
          "taker_buy_base": 22162.93,
          "taker_buy_quote": 49560.30647
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 2.24,
          "high": 2.252,
          "low": 2.226,
          "close": 2.25,
          "volume": 32078.73,
          "close_time": 1769641199999,
          "quote_volume": 71798.85683,
          "trades": 967,
          "taker_buy_base": 16418.51,
          "taker_buy_quote": 36765.58193
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 2.252,
          "high": 2.252,
          "low": 2.235,
          "close": 2.237,
          "volume": 24141.66,
          "close_time": 1769644799999,
          "quote_volume": 54120.28081,
          "trades": 717,
          "taker_buy_base": 12387.67,
          "taker_buy_quote": 27773.98662
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 2.238,
          "high": 2.242,
          "low": 2.213,
          "close": 2.225,
          "volume": 42849.99,
          "close_time": 1769648399999,
          "quote_volume": 95271.24095,
          "trades": 789,
          "taker_buy_base": 18466.51,
          "taker_buy_quote": 41044.67414
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 2.224,
          "high": 2.227,
          "low": 2.206,
          "close": 2.212,
          "volume": 60906.76,
          "close_time": 1769651999999,
          "quote_volume": 135078.01201,
          "trades": 894,
          "taker_buy_base": 20161.17,
          "taker_buy_quote": 44680.54092
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 2.212,
          "high": 2.218,
          "low": 2.177,
          "close": 2.186,
          "volume": 71334.58,
          "close_time": 1769655599999,
          "quote_volume": 156590.31513,
          "trades": 1577,
          "taker_buy_base": 31997.03,
          "taker_buy_quote": 70216.06444
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 2.187,
          "high": 2.193,
          "low": 2.182,
          "close": 2.187,
          "volume": 40472.83,
          "close_time": 1769659199999,
          "quote_volume": 88552.91814,
          "trades": 794,
          "taker_buy_base": 23313.41,
          "taker_buy_quote": 51013.13388
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 2.186,
          "high": 2.192,
          "low": 2.176,
          "close": 2.188,
          "volume": 23208.34,
          "close_time": 1769662799999,
          "quote_volume": 50706.80249,
          "trades": 439,
          "taker_buy_base": 13590.95,
          "taker_buy_quote": 29701.43196
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 2.187,
          "high": 2.192,
          "low": 2.175,
          "close": 2.178,
          "volume": 30233.62,
          "close_time": 1769666399999,
          "quote_volume": 65995.83545,
          "trades": 656,
          "taker_buy_base": 9775.12,
          "taker_buy_quote": 21342.18688
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 2.178,
          "high": 2.193,
          "low": 2.178,
          "close": 2.193,
          "volume": 14376.05,
          "close_time": 1769669999999,
          "quote_volume": 31396.4015,
          "trades": 336,
          "taker_buy_base": 6870.7,
          "taker_buy_quote": 15013.14201
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 2.193,
          "high": 2.195,
          "low": 2.185,
          "close": 2.189,
          "volume": 26795.77,
          "close_time": 1769673599999,
          "quote_volume": 58704.2283,
          "trades": 439,
          "taker_buy_base": 16437.79,
          "taker_buy_quote": 36010.05381
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 2.189,
          "high": 2.189,
          "low": 2.173,
          "close": 2.18,
          "volume": 46098.3,
          "close_time": 1769677199999,
          "quote_volume": 100437.84887,
          "trades": 705,
          "taker_buy_base": 22000.13,
          "taker_buy_quote": 47950.4127
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 2.18,
          "high": 2.184,
          "low": 2.171,
          "close": 2.177,
          "volume": 34244.28,
          "close_time": 1769680799999,
          "quote_volume": 74548.44327,
          "trades": 527,
          "taker_buy_base": 16347.79,
          "taker_buy_quote": 35613.27758
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 2.178,
          "high": 2.181,
          "low": 2.171,
          "close": 2.174,
          "volume": 22687.53,
          "close_time": 1769684399999,
          "quote_volume": 49345.0143,
          "trades": 430,
          "taker_buy_base": 5530.28,
          "taker_buy_quote": 12032.36688
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 2.173,
          "high": 2.174,
          "low": 2.153,
          "close": 2.164,
          "volume": 76388.83,
          "close_time": 1769687999999,
          "quote_volume": 165329.57684,
          "trades": 880,
          "taker_buy_base": 19301.33,
          "taker_buy_quote": 41821.8297
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 2.164,
          "high": 2.167,
          "low": 2.151,
          "close": 2.166,
          "volume": 58600.66,
          "close_time": 1769691599999,
          "quote_volume": 126676.38945,
          "trades": 807,
          "taker_buy_base": 33670.21,
          "taker_buy_quote": 72807.87144
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 2.165,
          "high": 2.181,
          "low": 2.165,
          "close": 2.181,
          "volume": 55441.77,
          "close_time": 1769695199999,
          "quote_volume": 120531.10183,
          "trades": 681,
          "taker_buy_base": 31993.44,
          "taker_buy_quote": 69583.13421
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 2.181,
          "high": 2.187,
          "low": 2.136,
          "close": 2.14,
          "volume": 135431.44,
          "close_time": 1769698799999,
          "quote_volume": 293817.73604,
          "trades": 1867,
          "taker_buy_base": 71819.42,
          "taker_buy_quote": 155988.25166
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 2.141,
          "high": 2.142,
          "low": 2.086,
          "close": 2.105,
          "volume": 190531.93,
          "close_time": 1769702399999,
          "quote_volume": 402069.69856,
          "trades": 4101,
          "taker_buy_base": 84675.0,
          "taker_buy_quote": 178726.39663
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 2.104,
          "high": 2.138,
          "low": 2.088,
          "close": 2.135,
          "volume": 113995.06,
          "close_time": 1769705999999,
          "quote_volume": 240927.43569,
          "trades": 1930,
          "taker_buy_base": 67712.26,
          "taker_buy_quote": 143164.39832
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 2.136,
          "high": 2.155,
          "low": 2.111,
          "close": 2.113,
          "volume": 121671.69,
          "close_time": 1769709599999,
          "quote_volume": 260368.44038,
          "trades": 1891,
          "taker_buy_base": 51952.44,
          "taker_buy_quote": 111193.07802
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 2.113,
          "high": 2.115,
          "low": 2.077,
          "close": 2.083,
          "volume": 158238.15,
          "close_time": 1769713199999,
          "quote_volume": 331610.45208,
          "trades": 2178,
          "taker_buy_base": 68559.55,
          "taker_buy_quote": 143692.67551
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 2.082,
          "high": 2.12,
          "low": 2.082,
          "close": 2.112,
          "volume": 100117.73,
          "close_time": 1769716799999,
          "quote_volume": 210385.27769,
          "trades": 1394,
          "taker_buy_base": 50043.03,
          "taker_buy_quote": 105191.86605
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 2.111,
          "high": 2.127,
          "low": 2.107,
          "close": 2.126,
          "volume": 33276.44,
          "close_time": 1769720399999,
          "quote_volume": 70328.25461,
          "trades": 530,
          "taker_buy_base": 15562.08,
          "taker_buy_quote": 32928.67644
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 2.127,
          "high": 2.137,
          "low": 2.125,
          "close": 2.131,
          "volume": 52389.02,
          "close_time": 1769723999999,
          "quote_volume": 111690.00992,
          "trades": 746,
          "taker_buy_base": 21802.04,
          "taker_buy_quote": 46485.43013
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 2.132,
          "high": 2.137,
          "low": 2.125,
          "close": 2.129,
          "volume": 26895.94,
          "close_time": 1769727599999,
          "quote_volume": 57318.08421,
          "trades": 394,
          "taker_buy_base": 11930.36,
          "taker_buy_quote": 25418.7867
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 2.129,
          "high": 2.131,
          "low": 2.114,
          "close": 2.128,
          "volume": 49992.3,
          "close_time": 1769731199999,
          "quote_volume": 106064.65528,
          "trades": 584,
          "taker_buy_base": 23602.66,
          "taker_buy_quote": 50074.7242
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 2.128,
          "high": 2.132,
          "low": 2.113,
          "close": 2.12,
          "volume": 33515.04,
          "close_time": 1769734799999,
          "quote_volume": 71111.94444,
          "trades": 564,
          "taker_buy_base": 17053.16,
          "taker_buy_quote": 36190.79616
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 2.121,
          "high": 2.135,
          "low": 2.06,
          "close": 2.107,
          "volume": 222667.4,
          "close_time": 1769738399999,
          "quote_volume": 466169.42147,
          "trades": 3643,
          "taker_buy_base": 95946.78,
          "taker_buy_quote": 200917.09563
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 2.107,
          "high": 2.108,
          "low": 2.062,
          "close": 2.083,
          "volume": 96462.71,
          "close_time": 1769741999999,
          "quote_volume": 201189.46418,
          "trades": 1584,
          "taker_buy_base": 39839.8,
          "taker_buy_quote": 83049.22669
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 2.084,
          "high": 2.093,
          "low": 2.077,
          "close": 2.081,
          "volume": 19583.7,
          "close_time": 1769745599999,
          "quote_volume": 40835.4943,
          "trades": 485,
          "taker_buy_base": 8827.39,
          "taker_buy_quote": 18411.62908
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 2.08,
          "high": 2.107,
          "low": 2.08,
          "close": 2.092,
          "volume": 23697.06,
          "close_time": 1769749199999,
          "quote_volume": 49667.33723,
          "trades": 554,
          "taker_buy_base": 9431.35,
          "taker_buy_quote": 19773.50457
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 2.093,
          "high": 2.095,
          "low": 2.083,
          "close": 2.083,
          "volume": 43057.5,
          "close_time": 1769752799999,
          "quote_volume": 89904.19755,
          "trades": 615,
          "taker_buy_base": 27367.4,
          "taker_buy_quote": 57158.72728
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 2.083,
          "high": 2.083,
          "low": 2.051,
          "close": 2.07,
          "volume": 64020.28,
          "close_time": 1769756399999,
          "quote_volume": 132233.57361,
          "trades": 1003,
          "taker_buy_base": 27330.54,
          "taker_buy_quote": 56438.39799
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 2.071,
          "high": 2.103,
          "low": 2.07,
          "close": 2.094,
          "volume": 41546.67,
          "close_time": 1769759999999,
          "quote_volume": 86751.28047,
          "trades": 901,
          "taker_buy_base": 23634.61,
          "taker_buy_quote": 49327.95718
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 2.094,
          "high": 2.101,
          "low": 2.078,
          "close": 2.087,
          "volume": 38120.16,
          "close_time": 1769763599999,
          "quote_volume": 79662.72856,
          "trades": 665,
          "taker_buy_base": 17965.04,
          "taker_buy_quote": 37569.17016
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 2.087,
          "high": 2.094,
          "low": 2.074,
          "close": 2.082,
          "volume": 38862.32,
          "close_time": 1769767199999,
          "quote_volume": 81014.55191,
          "trades": 699,
          "taker_buy_base": 18531.63,
          "taker_buy_quote": 38644.96331
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 2.083,
          "high": 2.086,
          "low": 2.074,
          "close": 2.081,
          "volume": 30428.44,
          "close_time": 1769770799999,
          "quote_volume": 63276.58146,
          "trades": 636,
          "taker_buy_base": 14647.8,
          "taker_buy_quote": 30473.29896
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 2.08,
          "high": 2.109,
          "low": 2.076,
          "close": 2.101,
          "volume": 41384.15,
          "close_time": 1769774399999,
          "quote_volume": 86382.80026,
          "trades": 718,
          "taker_buy_base": 20557.49,
          "taker_buy_quote": 42954.10475
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 2.102,
          "high": 2.104,
          "low": 2.075,
          "close": 2.089,
          "volume": 60042.85,
          "close_time": 1769777999999,
          "quote_volume": 125227.5339,
          "trades": 837,
          "taker_buy_base": 21628.4,
          "taker_buy_quote": 45074.03036
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 2.09,
          "high": 2.094,
          "low": 2.072,
          "close": 2.084,
          "volume": 62095.36,
          "close_time": 1769781599999,
          "quote_volume": 129426.82144,
          "trades": 977,
          "taker_buy_base": 23110.39,
          "taker_buy_quote": 48157.45947
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 2.085,
          "high": 2.104,
          "low": 2.075,
          "close": 2.082,
          "volume": 63854.46,
          "close_time": 1769785199999,
          "quote_volume": 133479.04999,
          "trades": 1432,
          "taker_buy_base": 31589.81,
          "taker_buy_quote": 66105.22501
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 2.083,
          "high": 2.109,
          "low": 2.073,
          "close": 2.102,
          "volume": 89237.75,
          "close_time": 1769788799999,
          "quote_volume": 186623.10558,
          "trades": 1726,
          "taker_buy_base": 43056.17,
          "taker_buy_quote": 90117.86567
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 2.102,
          "high": 2.117,
          "low": 2.088,
          "close": 2.101,
          "volume": 48718.63,
          "close_time": 1769792399999,
          "quote_volume": 102498.52268,
          "trades": 1086,
          "taker_buy_base": 23637.29,
          "taker_buy_quote": 49761.88388
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 2.102,
          "high": 2.117,
          "low": 2.091,
          "close": 2.105,
          "volume": 34498.19,
          "close_time": 1769795999999,
          "quote_volume": 72610.7137,
          "trades": 809,
          "taker_buy_base": 18250.91,
          "taker_buy_quote": 38455.13964
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 2.105,
          "high": 2.134,
          "low": 2.067,
          "close": 2.127,
          "volume": 118902.08,
          "close_time": 1769799599999,
          "quote_volume": 249200.48792,
          "trades": 2487,
          "taker_buy_base": 55732.97,
          "taker_buy_quote": 116997.19822
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 2.128,
          "high": 2.135,
          "low": 2.116,
          "close": 2.119,
          "volume": 48767.95,
          "close_time": 1769803199999,
          "quote_volume": 103805.52592,
          "trades": 1043,
          "taker_buy_base": 17415.49,
          "taker_buy_quote": 37075.46697
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 2.118,
          "high": 2.119,
          "low": 2.092,
          "close": 2.098,
          "volume": 75838.04,
          "close_time": 1769806799999,
          "quote_volume": 159612.45617,
          "trades": 1724,
          "taker_buy_base": 33463.42,
          "taker_buy_quote": 70432.08005
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 2.098,
          "high": 2.112,
          "low": 2.09,
          "close": 2.103,
          "volume": 47524.14,
          "close_time": 1769810399999,
          "quote_volume": 99823.75279,
          "trades": 994,
          "taker_buy_base": 26436.4,
          "taker_buy_quote": 55551.52072
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 2.103,
          "high": 2.108,
          "low": 2.089,
          "close": 2.105,
          "volume": 14562.6,
          "close_time": 1769813999999,
          "quote_volume": 30572.50301,
          "trades": 382,
          "taker_buy_base": 6473.72,
          "taker_buy_quote": 13589.31739
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 2.106,
          "high": 2.112,
          "low": 2.091,
          "close": 2.112,
          "volume": 13066.08,
          "close_time": 1769817599999,
          "quote_volume": 27416.31998,
          "trades": 422,
          "taker_buy_base": 5368.91,
          "taker_buy_quote": 11269.26983
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 2.113,
          "high": 2.116,
          "low": 2.098,
          "close": 2.101,
          "volume": 30918.49,
          "close_time": 1769821199999,
          "quote_volume": 65174.40136,
          "trades": 577,
          "taker_buy_base": 16021.93,
          "taker_buy_quote": 33771.5365
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 2.102,
          "high": 2.106,
          "low": 2.092,
          "close": 2.099,
          "volume": 31793.04,
          "close_time": 1769824799999,
          "quote_volume": 66724.93438,
          "trades": 521,
          "taker_buy_base": 13974.91,
          "taker_buy_quote": 29328.17396
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 2.099,
          "high": 2.1,
          "low": 2.088,
          "close": 2.095,
          "volume": 21552.77,
          "close_time": 1769828399999,
          "quote_volume": 45112.88008,
          "trades": 436,
          "taker_buy_base": 9333.42,
          "taker_buy_quote": 19527.49455
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 2.094,
          "high": 2.097,
          "low": 2.083,
          "close": 2.084,
          "volume": 12311.94,
          "close_time": 1769831999999,
          "quote_volume": 25730.30709,
          "trades": 298,
          "taker_buy_base": 3755.28,
          "taker_buy_quote": 7846.24156
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 2.084,
          "high": 2.09,
          "low": 2.071,
          "close": 2.076,
          "volume": 77821.94,
          "close_time": 1769835599999,
          "quote_volume": 161820.73736,
          "trades": 708,
          "taker_buy_base": 19499.77,
          "taker_buy_quote": 40607.85365
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 2.075,
          "high": 2.081,
          "low": 2.072,
          "close": 2.076,
          "volume": 24568.1,
          "close_time": 1769839199999,
          "quote_volume": 51007.9752,
          "trades": 381,
          "taker_buy_base": 12820.32,
          "taker_buy_quote": 26609.30504
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 2.076,
          "high": 2.078,
          "low": 2.057,
          "close": 2.065,
          "volume": 32495.84,
          "close_time": 1769842799999,
          "quote_volume": 67176.40123,
          "trades": 530,
          "taker_buy_base": 11635.96,
          "taker_buy_quote": 24045.17949
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 2.066,
          "high": 2.067,
          "low": 2.043,
          "close": 2.058,
          "volume": 33422.12,
          "close_time": 1769846399999,
          "quote_volume": 68683.35507,
          "trades": 649,
          "taker_buy_base": 11637.97,
          "taker_buy_quote": 23916.08576
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 2.059,
          "high": 2.064,
          "low": 2.02,
          "close": 2.04,
          "volume": 107899.46,
          "close_time": 1769849999999,
          "quote_volume": 219740.33992,
          "trades": 2017,
          "taker_buy_base": 46502.59,
          "taker_buy_quote": 94602.78066
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 2.042,
          "high": 2.058,
          "low": 2.038,
          "close": 2.044,
          "volume": 36303.69,
          "close_time": 1769853599999,
          "quote_volume": 74358.78172,
          "trades": 714,
          "taker_buy_base": 17635.25,
          "taker_buy_quote": 36140.65893
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 2.043,
          "high": 2.058,
          "low": 2.037,
          "close": 2.05,
          "volume": 23372.07,
          "close_time": 1769857199999,
          "quote_volume": 47837.65678,
          "trades": 457,
          "taker_buy_base": 11607.18,
          "taker_buy_quote": 23769.95341
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 2.051,
          "high": 2.055,
          "low": 2.041,
          "close": 2.043,
          "volume": 33130.97,
          "close_time": 1769860799999,
          "quote_volume": 67844.1902,
          "trades": 547,
          "taker_buy_base": 11933.77,
          "taker_buy_quote": 24453.90624
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 2.044,
          "high": 2.056,
          "low": 2.041,
          "close": 2.046,
          "volume": 53367.51,
          "close_time": 1769864399999,
          "quote_volume": 109290.16424,
          "trades": 910,
          "taker_buy_base": 21402.87,
          "taker_buy_quote": 43823.87846
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 2.047,
          "high": 2.047,
          "low": 2.021,
          "close": 2.034,
          "volume": 39617.78,
          "close_time": 1769867999999,
          "quote_volume": 80610.48225,
          "trades": 706,
          "taker_buy_base": 15395.1,
          "taker_buy_quote": 31322.6228
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 2.035,
          "high": 2.045,
          "low": 1.952,
          "close": 1.977,
          "volume": 319699.68,
          "close_time": 1769871599999,
          "quote_volume": 637675.50648,
          "trades": 5928,
          "taker_buy_base": 141660.11,
          "taker_buy_quote": 282479.70343
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 1.977,
          "high": 2.005,
          "low": 1.977,
          "close": 1.993,
          "volume": 100817.96,
          "close_time": 1769875199999,
          "quote_volume": 201013.86791,
          "trades": 2273,
          "taker_buy_base": 54744.34,
          "taker_buy_quote": 109159.64544
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 1.994,
          "high": 2.033,
          "low": 1.97,
          "close": 1.975,
          "volume": 215374.88,
          "close_time": 1769878799999,
          "quote_volume": 430920.36121,
          "trades": 4500,
          "taker_buy_base": 94068.06,
          "taker_buy_quote": 188428.08317
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 1.976,
          "high": 1.98,
          "low": 1.896,
          "close": 1.921,
          "volume": 392433.73,
          "close_time": 1769882399999,
          "quote_volume": 757348.75971,
          "trades": 8025,
          "taker_buy_base": 180137.68,
          "taker_buy_quote": 347269.88776
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 1.921,
          "high": 1.935,
          "low": 1.81,
          "close": 1.896,
          "volume": 410906.31,
          "close_time": 1769885999999,
          "quote_volume": 771302.44945,
          "trades": 8297,
          "taker_buy_base": 181464.13,
          "taker_buy_quote": 340669.11014
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 1.897,
          "high": 1.924,
          "low": 1.894,
          "close": 1.914,
          "volume": 177260.59,
          "close_time": 1769889599999,
          "quote_volume": 338076.80236,
          "trades": 3138,
          "taker_buy_base": 91871.34,
          "taker_buy_quote": 175261.74375
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 1.914,
          "high": 1.923,
          "low": 1.89,
          "close": 1.921,
          "volume": 61727.84,
          "close_time": 1769893199999,
          "quote_volume": 117725.33975,
          "trades": 1660,
          "taker_buy_base": 29497.08,
          "taker_buy_quote": 56255.2805
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 1.92,
          "high": 1.947,
          "low": 1.906,
          "close": 1.94,
          "volume": 75041.04,
          "close_time": 1769896799999,
          "quote_volume": 144575.28719,
          "trades": 1837,
          "taker_buy_base": 38417.5,
          "taker_buy_quote": 74049.58542
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 1.941,
          "high": 1.947,
          "low": 1.929,
          "close": 1.945,
          "volume": 79954.49,
          "close_time": 1769900399999,
          "quote_volume": 154843.47609,
          "trades": 1813,
          "taker_buy_base": 45892.22,
          "taker_buy_quote": 88876.35455
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 1.944,
          "high": 1.978,
          "low": 1.937,
          "close": 1.971,
          "volume": 80427.02,
          "close_time": 1769903999999,
          "quote_volume": 157639.09154,
          "trades": 1766,
          "taker_buy_base": 47726.52,
          "taker_buy_quote": 93550.6817
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.972,
          "high": 1.983,
          "low": 1.967,
          "close": 1.976,
          "volume": 54217.47,
          "close_time": 1769907599999,
          "quote_volume": 107099.64673,
          "trades": 885,
          "taker_buy_base": 27166.69,
          "taker_buy_quote": 53700.42588
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 1.976,
          "high": 1.978,
          "low": 1.954,
          "close": 1.967,
          "volume": 39694.93,
          "close_time": 1769911199999,
          "quote_volume": 77995.62913,
          "trades": 765,
          "taker_buy_base": 17267.79,
          "taker_buy_quote": 33912.82272
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 1.968,
          "high": 1.984,
          "low": 1.963,
          "close": 1.98,
          "volume": 25716.02,
          "close_time": 1769914799999,
          "quote_volume": 50757.78841,
          "trades": 547,
          "taker_buy_base": 10966.79,
          "taker_buy_quote": 21639.36819
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 1.979,
          "high": 1.983,
          "low": 1.972,
          "close": 1.976,
          "volume": 31856.16,
          "close_time": 1769918399999,
          "quote_volume": 62988.17518,
          "trades": 527,
          "taker_buy_base": 9335.71,
          "taker_buy_quote": 18459.14988
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 1.977,
          "high": 1.983,
          "low": 1.973,
          "close": 1.977,
          "volume": 23318.15,
          "close_time": 1769921999999,
          "quote_volume": 46103.34825,
          "trades": 451,
          "taker_buy_base": 12395.8,
          "taker_buy_quote": 24512.32451
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 1.978,
          "high": 1.981,
          "low": 1.964,
          "close": 1.97,
          "volume": 25469.2,
          "close_time": 1769925599999,
          "quote_volume": 50254.43407,
          "trades": 516,
          "taker_buy_base": 9837.89,
          "taker_buy_quote": 19411.455
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 1.97,
          "high": 1.986,
          "low": 1.968,
          "close": 1.978,
          "volume": 41468.91,
          "close_time": 1769929199999,
          "quote_volume": 82001.79532,
          "trades": 593,
          "taker_buy_base": 18679.45,
          "taker_buy_quote": 36943.822
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 1.978,
          "high": 1.993,
          "low": 1.972,
          "close": 1.982,
          "volume": 40865.93,
          "close_time": 1769932799999,
          "quote_volume": 81001.99644,
          "trades": 691,
          "taker_buy_base": 21644.36,
          "taker_buy_quote": 42923.27996
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 1.983,
          "high": 1.987,
          "low": 1.973,
          "close": 1.976,
          "volume": 37222.96,
          "close_time": 1769936399999,
          "quote_volume": 73712.4092,
          "trades": 632,
          "taker_buy_base": 14386.42,
          "taker_buy_quote": 28488.46584
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 1.976,
          "high": 1.983,
          "low": 1.968,
          "close": 1.98,
          "volume": 45281.8,
          "close_time": 1769939999999,
          "quote_volume": 89371.00632,
          "trades": 658,
          "taker_buy_base": 23343.29,
          "taker_buy_quote": 46070.31997
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 1.982,
          "high": 1.993,
          "low": 1.958,
          "close": 1.962,
          "volume": 78218.1,
          "close_time": 1769943599999,
          "quote_volume": 154174.41427,
          "trades": 1252,
          "taker_buy_base": 35395.49,
          "taker_buy_quote": 69764.0258
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 1.962,
          "high": 1.977,
          "low": 1.958,
          "close": 1.97,
          "volume": 67055.79,
          "close_time": 1769947199999,
          "quote_volume": 131929.39133,
          "trades": 965,
          "taker_buy_base": 34220.1,
          "taker_buy_quote": 67343.92371
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 1.971,
          "high": 1.972,
          "low": 1.956,
          "close": 1.961,
          "volume": 67500.35,
          "close_time": 1769950799999,
          "quote_volume": 132672.90985,
          "trades": 986,
          "taker_buy_base": 34803.6,
          "taker_buy_quote": 68414.11141
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 1.962,
          "high": 1.981,
          "low": 1.959,
          "close": 1.965,
          "volume": 82816.99,
          "close_time": 1769954399999,
          "quote_volume": 163509.44212,
          "trades": 1149,
          "taker_buy_base": 39170.29,
          "taker_buy_quote": 77339.92781
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 1.965,
          "high": 1.971,
          "low": 1.935,
          "close": 1.955,
          "volume": 111187.86,
          "close_time": 1769957999999,
          "quote_volume": 217001.93067,
          "trades": 2056,
          "taker_buy_base": 50428.4,
          "taker_buy_quote": 98516.13207
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 1.954,
          "high": 1.955,
          "low": 1.898,
          "close": 1.916,
          "volume": 128647.9,
          "close_time": 1769961599999,
          "quote_volume": 247009.37342,
          "trades": 2599,
          "taker_buy_base": 49090.85,
          "taker_buy_quote": 94309.31223
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 1.916,
          "high": 1.932,
          "low": 1.898,
          "close": 1.909,
          "volume": 94657.79,
          "close_time": 1769965199999,
          "quote_volume": 181171.06103,
          "trades": 2014,
          "taker_buy_base": 39441.84,
          "taker_buy_quote": 75470.70745
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 1.909,
          "high": 1.916,
          "low": 1.895,
          "close": 1.912,
          "volume": 78238.32,
          "close_time": 1769968799999,
          "quote_volume": 149026.10529,
          "trades": 1350,
          "taker_buy_base": 31365.37,
          "taker_buy_quote": 59756.10644
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 1.912,
          "high": 1.948,
          "low": 1.912,
          "close": 1.932,
          "volume": 94235.87,
          "close_time": 1769972399999,
          "quote_volume": 182080.97394,
          "trades": 1646,
          "taker_buy_base": 49483.07,
          "taker_buy_quote": 95577.65874
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 1.93,
          "high": 1.935,
          "low": 1.901,
          "close": 1.911,
          "volume": 66390.96,
          "close_time": 1769975999999,
          "quote_volume": 127468.75684,
          "trades": 957,
          "taker_buy_base": 25408.51,
          "taker_buy_quote": 48770.69594
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 1.911,
          "high": 1.932,
          "low": 1.891,
          "close": 1.911,
          "volume": 64075.35,
          "close_time": 1769979599999,
          "quote_volume": 122376.55343,
          "trades": 1260,
          "taker_buy_base": 27953.0,
          "taker_buy_quote": 53346.75722
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 1.912,
          "high": 1.922,
          "low": 1.895,
          "close": 1.902,
          "volume": 102738.66,
          "close_time": 1769983199999,
          "quote_volume": 196080.26751,
          "trades": 2120,
          "taker_buy_base": 59365.18,
          "taker_buy_quote": 113434.94775
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 1.903,
          "high": 1.94,
          "low": 1.902,
          "close": 1.927,
          "volume": 93611.25,
          "close_time": 1769986799999,
          "quote_volume": 179626.65896,
          "trades": 2328,
          "taker_buy_base": 56304.45,
          "taker_buy_quote": 107943.85061
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 1.927,
          "high": 1.939,
          "low": 1.874,
          "close": 1.91,
          "volume": 131641.62,
          "close_time": 1769990399999,
          "quote_volume": 251185.15544,
          "trades": 3592,
          "taker_buy_base": 54080.18,
          "taker_buy_quote": 103373.71035
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.913,
          "high": 1.947,
          "low": 1.899,
          "close": 1.938,
          "volume": 73603.67,
          "close_time": 1769993999999,
          "quote_volume": 142158.76231,
          "trades": 1660,
          "taker_buy_base": 35708.97,
          "taker_buy_quote": 69006.53358
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 1.939,
          "high": 1.961,
          "low": 1.916,
          "close": 1.943,
          "volume": 56397.29,
          "close_time": 1769997599999,
          "quote_volume": 109552.92885,
          "trades": 1398,
          "taker_buy_base": 27124.65,
          "taker_buy_quote": 52686.18788
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 1.942,
          "high": 1.951,
          "low": 1.928,
          "close": 1.93,
          "volume": 46002.64,
          "close_time": 1770001199999,
          "quote_volume": 89207.45743,
          "trades": 910,
          "taker_buy_base": 20842.21,
          "taker_buy_quote": 40423.26407
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 1.93,
          "high": 1.934,
          "low": 1.864,
          "close": 1.931,
          "volume": 136520.66,
          "close_time": 1770004799999,
          "quote_volume": 258498.10099,
          "trades": 3620,
          "taker_buy_base": 67887.12,
          "taker_buy_quote": 128629.10651
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 1.933,
          "high": 1.957,
          "low": 1.901,
          "close": 1.93,
          "volume": 80522.05,
          "close_time": 1770008399999,
          "quote_volume": 156010.78534,
          "trades": 2064,
          "taker_buy_base": 37524.48,
          "taker_buy_quote": 72707.46409
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 1.929,
          "high": 1.93,
          "low": 1.883,
          "close": 1.903,
          "volume": 91911.66,
          "close_time": 1770011999999,
          "quote_volume": 174738.75957,
          "trades": 1964,
          "taker_buy_base": 49618.78,
          "taker_buy_quote": 94384.74408
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 1.903,
          "high": 1.946,
          "low": 1.87,
          "close": 1.917,
          "volume": 190776.25,
          "close_time": 1770015599999,
          "quote_volume": 363266.93636,
          "trades": 3557,
          "taker_buy_base": 87688.34,
          "taker_buy_quote": 167102.63351
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 1.917,
          "high": 1.929,
          "low": 1.91,
          "close": 1.913,
          "volume": 87139.52,
          "close_time": 1770019199999,
          "quote_volume": 167226.14045,
          "trades": 1570,
          "taker_buy_base": 35803.3,
          "taker_buy_quote": 68755.15925
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 1.914,
          "high": 1.928,
          "low": 1.913,
          "close": 1.922,
          "volume": 46139.89,
          "close_time": 1770022799999,
          "quote_volume": 88616.48808,
          "trades": 1003,
          "taker_buy_base": 22360.86,
          "taker_buy_quote": 42942.27599
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 1.922,
          "high": 1.95,
          "low": 1.913,
          "close": 1.944,
          "volume": 116534.28,
          "close_time": 1770026399999,
          "quote_volume": 225408.96011,
          "trades": 1698,
          "taker_buy_base": 55948.6,
          "taker_buy_quote": 107995.50154
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 1.944,
          "high": 1.946,
          "low": 1.931,
          "close": 1.94,
          "volume": 65325.56,
          "close_time": 1770029999999,
          "quote_volume": 126609.76569,
          "trades": 844,
          "taker_buy_base": 36132.87,
          "taker_buy_quote": 70047.75564
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 1.941,
          "high": 1.952,
          "low": 1.936,
          "close": 1.945,
          "volume": 42598.42,
          "close_time": 1770033599999,
          "quote_volume": 82911.12224,
          "trades": 743,
          "taker_buy_base": 22060.27,
          "taker_buy_quote": 42943.45744
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 1.946,
          "high": 1.953,
          "low": 1.94,
          "close": 1.95,
          "volume": 76874.89,
          "close_time": 1770037199999,
          "quote_volume": 149555.86586,
          "trades": 1043,
          "taker_buy_base": 42247.94,
          "taker_buy_quote": 82201.38279
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 1.949,
          "high": 1.962,
          "low": 1.943,
          "close": 1.959,
          "volume": 37324.8,
          "close_time": 1770040799999,
          "quote_volume": 72905.60113,
          "trades": 790,
          "taker_buy_base": 21243.29,
          "taker_buy_quote": 41505.89635
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 1.959,
          "high": 1.98,
          "low": 1.943,
          "close": 1.968,
          "volume": 109320.21,
          "close_time": 1770044399999,
          "quote_volume": 214701.95351,
          "trades": 1905,
          "taker_buy_base": 55945.47,
          "taker_buy_quote": 109966.19569
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 1.968,
          "high": 2.001,
          "low": 1.964,
          "close": 1.991,
          "volume": 76787.2,
          "close_time": 1770047999999,
          "quote_volume": 152367.79146,
          "trades": 1428,
          "taker_buy_base": 42633.58,
          "taker_buy_quote": 84605.34165
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 1.992,
          "high": 2.007,
          "low": 1.988,
          "close": 1.993,
          "volume": 53645.12,
          "close_time": 1770051599999,
          "quote_volume": 107193.0963,
          "trades": 906,
          "taker_buy_base": 26727.08,
          "taker_buy_quote": 53418.01547
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 1.994,
          "high": 2.002,
          "low": 1.982,
          "close": 1.987,
          "volume": 29585.95,
          "close_time": 1770055199999,
          "quote_volume": 58928.99038,
          "trades": 628,
          "taker_buy_base": 13541.11,
          "taker_buy_quote": 26970.35641
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 1.989,
          "high": 1.998,
          "low": 1.981,
          "close": 1.991,
          "volume": 26113.39,
          "close_time": 1770058799999,
          "quote_volume": 51897.35915,
          "trades": 517,
          "taker_buy_base": 15786.75,
          "taker_buy_quote": 31379.88311
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 1.991,
          "high": 1.998,
          "low": 1.981,
          "close": 1.981,
          "volume": 24312.39,
          "close_time": 1770062399999,
          "quote_volume": 48376.17565,
          "trades": 659,
          "taker_buy_base": 15585.03,
          "taker_buy_quote": 31038.53469
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 1.98,
          "high": 1.988,
          "low": 1.973,
          "close": 1.976,
          "volume": 31937.58,
          "close_time": 1770065999999,
          "quote_volume": 63240.94268,
          "trades": 1024,
          "taker_buy_base": 16400.24,
          "taker_buy_quote": 32485.15434
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 1.976,
          "high": 1.987,
          "low": 1.976,
          "close": 1.981,
          "volume": 13600.96,
          "close_time": 1770069599999,
          "quote_volume": 26948.6861,
          "trades": 357,
          "taker_buy_base": 6114.77,
          "taker_buy_quote": 12120.61256
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 1.983,
          "high": 1.988,
          "low": 1.979,
          "close": 1.985,
          "volume": 13801.08,
          "close_time": 1770073199999,
          "quote_volume": 27381.88458,
          "trades": 318,
          "taker_buy_base": 5806.83,
          "taker_buy_quote": 11525.00865
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 1.987,
          "high": 1.987,
          "low": 1.976,
          "close": 1.982,
          "volume": 11335.83,
          "close_time": 1770076799999,
          "quote_volume": 22461.62995,
          "trades": 352,
          "taker_buy_base": 5356.75,
          "taker_buy_quote": 10615.51838
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.982,
          "high": 1.984,
          "low": 1.968,
          "close": 1.976,
          "volume": 16426.49,
          "close_time": 1770080399999,
          "quote_volume": 32445.24156,
          "trades": 417,
          "taker_buy_base": 7573.93,
          "taker_buy_quote": 14965.78618
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 1.977,
          "high": 1.977,
          "low": 1.964,
          "close": 1.966,
          "volume": 10028.34,
          "close_time": 1770083999999,
          "quote_volume": 19745.48669,
          "trades": 307,
          "taker_buy_base": 4541.72,
          "taker_buy_quote": 8946.24583
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 1.966,
          "high": 1.967,
          "low": 1.944,
          "close": 1.944,
          "volume": 31310.62,
          "close_time": 1770087599999,
          "quote_volume": 61150.79129,
          "trades": 504,
          "taker_buy_base": 8618.23,
          "taker_buy_quote": 16820.97472
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 1.944,
          "high": 1.975,
          "low": 1.941,
          "close": 1.974,
          "volume": 27392.93,
          "close_time": 1770091199999,
          "quote_volume": 53643.70353,
          "trades": 581,
          "taker_buy_base": 18562.3,
          "taker_buy_quote": 36399.1414
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 1.974,
          "high": 1.993,
          "low": 1.97,
          "close": 1.988,
          "volume": 24354.77,
          "close_time": 1770094799999,
          "quote_volume": 48319.7728,
          "trades": 456,
          "taker_buy_base": 13984.4,
          "taker_buy_quote": 27746.96521
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 1.989,
          "high": 1.99,
          "low": 1.973,
          "close": 1.974,
          "volume": 19453.41,
          "close_time": 1770098399999,
          "quote_volume": 38505.86498,
          "trades": 396,
          "taker_buy_base": 6562.37,
          "taker_buy_quote": 12992.54269
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 1.975,
          "high": 1.989,
          "low": 1.965,
          "close": 1.985,
          "volume": 27510.25,
          "close_time": 1770101999999,
          "quote_volume": 54328.87516,
          "trades": 561,
          "taker_buy_base": 13979.01,
          "taker_buy_quote": 27661.68497
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 1.984,
          "high": 2.005,
          "low": 1.98,
          "close": 1.998,
          "volume": 37178.27,
          "close_time": 1770105599999,
          "quote_volume": 74048.98431,
          "trades": 485,
          "taker_buy_base": 28123.41,
          "taker_buy_quote": 56017.75863
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 2.0,
          "high": 2.01,
          "low": 1.991,
          "close": 1.996,
          "volume": 48566.91,
          "close_time": 1770109199999,
          "quote_volume": 97160.00087,
          "trades": 621,
          "taker_buy_base": 34892.25,
          "taker_buy_quote": 69801.99333
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 1.998,
          "high": 2.006,
          "low": 1.972,
          "close": 1.993,
          "volume": 116350.44,
          "close_time": 1770112799999,
          "quote_volume": 231339.74496,
          "trades": 1560,
          "taker_buy_base": 69548.17,
          "taker_buy_quote": 138295.89807
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 1.992,
          "high": 2.017,
          "low": 1.992,
          "close": 2.008,
          "volume": 68796.06,
          "close_time": 1770116399999,
          "quote_volume": 138036.31639,
          "trades": 1106,
          "taker_buy_base": 51158.93,
          "taker_buy_quote": 102660.53961
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 2.007,
          "high": 2.008,
          "low": 1.984,
          "close": 2.003,
          "volume": 95099.08,
          "close_time": 1770119999999,
          "quote_volume": 190221.53696,
          "trades": 1023,
          "taker_buy_base": 49655.69,
          "taker_buy_quote": 99347.93441
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 2.001,
          "high": 2.029,
          "low": 1.996,
          "close": 2.024,
          "volume": 105531.37,
          "close_time": 1770123599999,
          "quote_volume": 212750.38343,
          "trades": 1236,
          "taker_buy_base": 59078.45,
          "taker_buy_quote": 119147.26566
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 2.024,
          "high": 2.029,
          "low": 2.003,
          "close": 2.01,
          "volume": 69079.62,
          "close_time": 1770127199999,
          "quote_volume": 139216.82923,
          "trades": 723,
          "taker_buy_base": 26330.1,
          "taker_buy_quote": 52994.69066
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 2.01,
          "high": 2.013,
          "low": 1.967,
          "close": 1.967,
          "volume": 112106.89,
          "close_time": 1770130799999,
          "quote_volume": 222946.39256,
          "trades": 1333,
          "taker_buy_base": 46880.01,
          "taker_buy_quote": 93308.80274
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 1.967,
          "high": 1.999,
          "low": 1.959,
          "close": 1.996,
          "volume": 136549.76,
          "close_time": 1770134399999,
          "quote_volume": 270350.40469,
          "trades": 1941,
          "taker_buy_base": 72219.5,
          "taker_buy_quote": 143000.67083
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 1.997,
          "high": 1.997,
          "low": 1.966,
          "close": 1.969,
          "volume": 101753.79,
          "close_time": 1770137999999,
          "quote_volume": 201012.08381,
          "trades": 1180,
          "taker_buy_base": 45018.06,
          "taker_buy_quote": 88948.56334
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 1.97,
          "high": 1.973,
          "low": 1.929,
          "close": 1.93,
          "volume": 103995.31,
          "close_time": 1770141599999,
          "quote_volume": 202495.22757,
          "trades": 1139,
          "taker_buy_base": 37919.22,
          "taker_buy_quote": 73820.72783
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 1.931,
          "high": 1.939,
          "low": 1.889,
          "close": 1.892,
          "volume": 172397.59,
          "close_time": 1770145199999,
          "quote_volume": 329717.72538,
          "trades": 2040,
          "taker_buy_base": 75360.44,
          "taker_buy_quote": 144117.29249
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 1.891,
          "high": 1.989,
          "low": 1.89,
          "close": 1.979,
          "volume": 234980.08,
          "close_time": 1770148799999,
          "quote_volume": 460295.06736,
          "trades": 2778,
          "taker_buy_base": 121531.09,
          "taker_buy_quote": 237839.85873
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 1.979,
          "high": 2.045,
          "low": 1.962,
          "close": 2.044,
          "volume": 241851.2,
          "close_time": 1770152399999,
          "quote_volume": 487139.03783,
          "trades": 3600,
          "taker_buy_base": 137842.99,
          "taker_buy_quote": 277312.95503
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 2.043,
          "high": 2.053,
          "low": 1.999,
          "close": 2.0,
          "volume": 97180.76,
          "close_time": 1770155999999,
          "quote_volume": 197224.4725,
          "trades": 1247,
          "taker_buy_base": 40755.0,
          "taker_buy_quote": 82809.99069
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 2.0,
          "high": 2.0,
          "low": 1.976,
          "close": 1.985,
          "volume": 67843.76,
          "close_time": 1770159599999,
          "quote_volume": 134903.44636,
          "trades": 934,
          "taker_buy_base": 30273.22,
          "taker_buy_quote": 60238.21273
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 1.983,
          "high": 2.045,
          "low": 1.968,
          "close": 2.036,
          "volume": 239466.01,
          "close_time": 1770163199999,
          "quote_volume": 482989.19191,
          "trades": 2567,
          "taker_buy_base": 106788.54,
          "taker_buy_quote": 215467.00576
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 2.034,
          "high": 2.061,
          "low": 2.015,
          "close": 2.058,
          "volume": 246205.59,
          "close_time": 1770166799999,
          "quote_volume": 502817.00591,
          "trades": 2588,
          "taker_buy_base": 124002.32,
          "taker_buy_quote": 253333.17117
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 2.06,
          "high": 2.081,
          "low": 2.053,
          "close": 2.079,
          "volume": 162603.03,
          "close_time": 1770170399999,
          "quote_volume": 336485.99689,
          "trades": 2304,
          "taker_buy_base": 77582.96,
          "taker_buy_quote": 160593.19153
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 2.078,
          "high": 2.086,
          "low": 2.053,
          "close": 2.073,
          "volume": 124760.97,
          "close_time": 1770173999999,
          "quote_volume": 258319.87868,
          "trades": 1593,
          "taker_buy_base": 57772.33,
          "taker_buy_quote": 119638.35173
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 2.073,
          "high": 2.106,
          "low": 2.07,
          "close": 2.085,
          "volume": 176703.59,
          "close_time": 1770177599999,
          "quote_volume": 368840.95337,
          "trades": 1970,
          "taker_buy_base": 85010.62,
          "taker_buy_quote": 177464.61842
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 2.086,
          "high": 2.098,
          "low": 2.079,
          "close": 2.081,
          "volume": 55195.86,
          "close_time": 1770181199999,
          "quote_volume": 115303.97564,
          "trades": 692,
          "taker_buy_base": 28111.38,
          "taker_buy_quote": 58749.29167
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 2.081,
          "high": 2.09,
          "low": 2.069,
          "close": 2.072,
          "volume": 81606.21,
          "close_time": 1770184799999,
          "quote_volume": 169710.24605,
          "trades": 802,
          "taker_buy_base": 39561.27,
          "taker_buy_quote": 82264.3995
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 2.072,
          "high": 2.095,
          "low": 2.061,
          "close": 2.088,
          "volume": 57545.6,
          "close_time": 1770188399999,
          "quote_volume": 119531.09517,
          "trades": 752,
          "taker_buy_base": 30383.93,
          "taker_buy_quote": 63228.64434
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 2.089,
          "high": 2.097,
          "low": 2.083,
          "close": 2.083,
          "volume": 164323.28,
          "close_time": 1770191999999,
          "quote_volume": 343389.85673,
          "trades": 1581,
          "taker_buy_base": 91136.85,
          "taker_buy_quote": 190484.77882
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 2.083,
          "high": 2.097,
          "low": 2.078,
          "close": 2.085,
          "volume": 171509.26,
          "close_time": 1770195599999,
          "quote_volume": 357834.53388,
          "trades": 1604,
          "taker_buy_base": 79960.6,
          "taker_buy_quote": 166944.31727
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 2.083,
          "high": 2.085,
          "low": 2.056,
          "close": 2.063,
          "volume": 74862.1,
          "close_time": 1770199199999,
          "quote_volume": 154872.63828,
          "trades": 922,
          "taker_buy_base": 25745.25,
          "taker_buy_quote": 53257.23797
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 2.063,
          "high": 2.065,
          "low": 2.051,
          "close": 2.052,
          "volume": 67227.8,
          "close_time": 1770202799999,
          "quote_volume": 138328.7486,
          "trades": 660,
          "taker_buy_base": 27589.49,
          "taker_buy_quote": 56773.38639
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 2.052,
          "high": 2.063,
          "low": 2.039,
          "close": 2.062,
          "volume": 120212.71,
          "close_time": 1770206399999,
          "quote_volume": 246317.74022,
          "trades": 1663,
          "taker_buy_base": 62619.64,
          "taker_buy_quote": 128340.12238
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 2.061,
          "high": 2.063,
          "low": 2.042,
          "close": 2.045,
          "volume": 64982.9,
          "close_time": 1770209999999,
          "quote_volume": 133246.93617,
          "trades": 803,
          "taker_buy_base": 27765.99,
          "taker_buy_quote": 56946.85449
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 2.044,
          "high": 2.052,
          "low": 2.027,
          "close": 2.03,
          "volume": 109563.67,
          "close_time": 1770213599999,
          "quote_volume": 223627.44812,
          "trades": 1408,
          "taker_buy_base": 53980.62,
          "taker_buy_quote": 110235.33615
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 2.028,
          "high": 2.058,
          "low": 2.009,
          "close": 2.026,
          "volume": 148284.82,
          "close_time": 1770217199999,
          "quote_volume": 301423.8313,
          "trades": 2716,
          "taker_buy_base": 72057.36,
          "taker_buy_quote": 146536.57757
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 2.025,
          "high": 2.056,
          "low": 2.011,
          "close": 2.015,
          "volume": 208141.32,
          "close_time": 1770220799999,
          "quote_volume": 422818.36048,
          "trades": 3449,
          "taker_buy_base": 87648.42,
          "taker_buy_quote": 178221.08215
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 2.015,
          "high": 2.041,
          "low": 1.993,
          "close": 2.027,
          "volume": 285305.09,
          "close_time": 1770224399999,
          "quote_volume": 574798.53628,
          "trades": 4235,
          "taker_buy_base": 124760.27,
          "taker_buy_quote": 251243.34886
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 2.026,
          "high": 2.036,
          "low": 2.001,
          "close": 2.009,
          "volume": 162191.24,
          "close_time": 1770227999999,
          "quote_volume": 327274.37868,
          "trades": 2517,
          "taker_buy_base": 78605.87,
          "taker_buy_quote": 158704.49715
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 2.01,
          "high": 2.038,
          "low": 1.982,
          "close": 2.013,
          "volume": 223131.26,
          "close_time": 1770231599999,
          "quote_volume": 448075.49847,
          "trades": 3226,
          "taker_buy_base": 120949.22,
          "taker_buy_quote": 243144.72963
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 2.014,
          "high": 2.037,
          "low": 1.997,
          "close": 2.035,
          "volume": 118815.36,
          "close_time": 1770235199999,
          "quote_volume": 239698.97085,
          "trades": 1849,
          "taker_buy_base": 66163.25,
          "taker_buy_quote": 133668.46376
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 2.035,
          "high": 2.035,
          "low": 2.003,
          "close": 2.003,
          "volume": 64273.6,
          "close_time": 1770238799999,
          "quote_volume": 129567.06098,
          "trades": 878,
          "taker_buy_base": 21776.6,
          "taker_buy_quote": 43989.46559
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 2.004,
          "high": 2.019,
          "low": 1.995,
          "close": 2.003,
          "volume": 54717.4,
          "close_time": 1770242399999,
          "quote_volume": 109730.75019,
          "trades": 811,
          "taker_buy_base": 24523.27,
          "taker_buy_quote": 49229.81441
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 2.003,
          "high": 2.038,
          "low": 1.976,
          "close": 2.003,
          "volume": 92342.08,
          "close_time": 1770245999999,
          "quote_volume": 185551.7639,
          "trades": 1244,
          "taker_buy_base": 42679.85,
          "taker_buy_quote": 85778.62649
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 2.002,
          "high": 2.008,
          "low": 1.984,
          "close": 1.995,
          "volume": 99955.76,
          "close_time": 1770249599999,
          "quote_volume": 199526.34755,
          "trades": 1518,
          "taker_buy_base": 61514.2,
          "taker_buy_quote": 122766.6029
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.995,
          "high": 2.016,
          "low": 1.984,
          "close": 2.011,
          "volume": 88617.77,
          "close_time": 1770253199999,
          "quote_volume": 177325.48732,
          "trades": 1333,
          "taker_buy_base": 53245.83,
          "taker_buy_quote": 106557.81089
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 2.011,
          "high": 2.057,
          "low": 2.006,
          "close": 2.011,
          "volume": 236770.12,
          "close_time": 1770256799999,
          "quote_volume": 479967.55223,
          "trades": 3747,
          "taker_buy_base": 128581.87,
          "taker_buy_quote": 260735.57161
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 2.011,
          "high": 2.019,
          "low": 1.985,
          "close": 1.987,
          "volume": 96817.46,
          "close_time": 1770260399999,
          "quote_volume": 194098.76606,
          "trades": 1473,
          "taker_buy_base": 50933.45,
          "taker_buy_quote": 102243.14842
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 1.989,
          "high": 2.008,
          "low": 1.984,
          "close": 1.997,
          "volume": 96765.83,
          "close_time": 1770263999999,
          "quote_volume": 193091.9689,
          "trades": 2185,
          "taker_buy_base": 57947.74,
          "taker_buy_quote": 115671.36066
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 1.997,
          "high": 2.023,
          "low": 1.99,
          "close": 2.018,
          "volume": 122505.41,
          "close_time": 1770267599999,
          "quote_volume": 245706.77747,
          "trades": 2589,
          "taker_buy_base": 65872.1,
          "taker_buy_quote": 132246.01418
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 2.019,
          "high": 2.041,
          "low": 1.996,
          "close": 2.025,
          "volume": 169484.66,
          "close_time": 1770271199999,
          "quote_volume": 341379.6228,
          "trades": 2294,
          "taker_buy_base": 84972.14,
          "taker_buy_quote": 171258.11119
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 2.026,
          "high": 2.031,
          "low": 2.0,
          "close": 2.024,
          "volume": 174090.34,
          "close_time": 1770274799999,
          "quote_volume": 350998.0462,
          "trades": 2945,
          "taker_buy_base": 93420.63,
          "taker_buy_quote": 188370.28688
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 2.023,
          "high": 2.041,
          "low": 2.007,
          "close": 2.01,
          "volume": 141706.87,
          "close_time": 1770278399999,
          "quote_volume": 286950.45454,
          "trades": 2311,
          "taker_buy_base": 77403.35,
          "taker_buy_quote": 156758.79401
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 2.012,
          "high": 2.027,
          "low": 2.008,
          "close": 2.015,
          "volume": 84167.49,
          "close_time": 1770281999999,
          "quote_volume": 169676.22764,
          "trades": 1023,
          "taker_buy_base": 43507.91,
          "taker_buy_quote": 87697.03108
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 2.015,
          "high": 2.032,
          "low": 2.006,
          "close": 2.014,
          "volume": 105131.8,
          "close_time": 1770285599999,
          "quote_volume": 212162.57942,
          "trades": 1512,
          "taker_buy_base": 56807.64,
          "taker_buy_quote": 114703.67562
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 2.015,
          "high": 2.028,
          "low": 2.005,
          "close": 2.01,
          "volume": 97396.74,
          "close_time": 1770289199999,
          "quote_volume": 196350.95491,
          "trades": 1373,
          "taker_buy_base": 48917.88,
          "taker_buy_quote": 98652.67133
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 2.01,
          "high": 2.016,
          "low": 1.943,
          "close": 1.979,
          "volume": 344607.41,
          "close_time": 1770292799999,
          "quote_volume": 678835.16558,
          "trades": 4916,
          "taker_buy_base": 172715.36,
          "taker_buy_quote": 340214.91397
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 1.979,
          "high": 1.994,
          "low": 1.941,
          "close": 1.982,
          "volume": 238404.5,
          "close_time": 1770296399999,
          "quote_volume": 470320.01168,
          "trades": 3797,
          "taker_buy_base": 117575.51,
          "taker_buy_quote": 231924.26136
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 1.981,
          "high": 2.004,
          "low": 1.973,
          "close": 1.991,
          "volume": 171253.02,
          "close_time": 1770299999999,
          "quote_volume": 340877.38171,
          "trades": 3084,
          "taker_buy_base": 86368.96,
          "taker_buy_quote": 171908.70764
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 1.991,
          "high": 2.048,
          "low": 1.99,
          "close": 2.011,
          "volume": 197131.63,
          "close_time": 1770303599999,
          "quote_volume": 398850.49591,
          "trades": 3670,
          "taker_buy_base": 104495.68,
          "taker_buy_quote": 211466.58925
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 2.01,
          "high": 2.017,
          "low": 1.905,
          "close": 1.908,
          "volume": 576003.1,
          "close_time": 1770307199999,
          "quote_volume": 1130385.92829,
          "trades": 9970,
          "taker_buy_base": 267298.07,
          "taker_buy_quote": 524739.00635
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 1.908,
          "high": 1.963,
          "low": 1.878,
          "close": 1.929,
          "volume": 416965.63,
          "close_time": 1770310799999,
          "quote_volume": 801706.62764,
          "trades": 7073,
          "taker_buy_base": 211757.5,
          "taker_buy_quote": 407576.83352
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 1.927,
          "high": 1.938,
          "low": 1.852,
          "close": 1.865,
          "volume": 328499.37,
          "close_time": 1770314399999,
          "quote_volume": 618706.74941,
          "trades": 6427,
          "taker_buy_base": 160245.11,
          "taker_buy_quote": 301867.49014
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 1.866,
          "high": 1.918,
          "low": 1.848,
          "close": 1.913,
          "volume": 279810.65,
          "close_time": 1770317999999,
          "quote_volume": 525139.71427,
          "trades": 4481,
          "taker_buy_base": 156021.87,
          "taker_buy_quote": 292813.05933
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 1.914,
          "high": 1.919,
          "low": 1.864,
          "close": 1.873,
          "volume": 148496.86,
          "close_time": 1770321599999,
          "quote_volume": 280585.10262,
          "trades": 2396,
          "taker_buy_base": 60301.69,
          "taker_buy_quote": 113905.76637
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 1.872,
          "high": 1.886,
          "low": 1.77,
          "close": 1.807,
          "volume": 725293.23,
          "close_time": 1770325199999,
          "quote_volume": 1313520.57329,
          "trades": 14681,
          "taker_buy_base": 353282.14,
          "taker_buy_quote": 640308.19119
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 1.805,
          "high": 1.851,
          "low": 1.786,
          "close": 1.818,
          "volume": 466492.74,
          "close_time": 1770328799999,
          "quote_volume": 848785.55498,
          "trades": 5852,
          "taker_buy_base": 254614.56,
          "taker_buy_quote": 463456.66571
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 1.818,
          "high": 1.85,
          "low": 1.794,
          "close": 1.823,
          "volume": 264122.19,
          "close_time": 1770332399999,
          "quote_volume": 481650.693,
          "trades": 3107,
          "taker_buy_base": 136301.95,
          "taker_buy_quote": 248616.70844
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 1.823,
          "high": 1.862,
          "low": 1.807,
          "close": 1.819,
          "volume": 201171.73,
          "close_time": 1770335999999,
          "quote_volume": 369614.83558,
          "trades": 3202,
          "taker_buy_base": 94280.31,
          "taker_buy_quote": 173334.19727
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1.819,
          "high": 1.826,
          "low": 1.654,
          "close": 1.806,
          "volume": 1053165.23,
          "close_time": 1770339599999,
          "quote_volume": 1828146.97642,
          "trades": 23154,
          "taker_buy_base": 521800.89,
          "taker_buy_quote": 906500.94046
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 1.806,
          "high": 1.827,
          "low": 1.787,
          "close": 1.826,
          "volume": 353972.62,
          "close_time": 1770343199999,
          "quote_volume": 639549.30494,
          "trades": 5797,
          "taker_buy_base": 185608.55,
          "taker_buy_quote": 335467.0022
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 1.827,
          "high": 1.837,
          "low": 1.772,
          "close": 1.781,
          "volume": 191280.09,
          "close_time": 1770346799999,
          "quote_volume": 344428.55434,
          "trades": 2910,
          "taker_buy_base": 96844.77,
          "taker_buy_quote": 174407.26989
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 1.781,
          "high": 1.804,
          "low": 1.77,
          "close": 1.796,
          "volume": 116388.22,
          "close_time": 1770350399999,
          "quote_volume": 208198.87454,
          "trades": 1872,
          "taker_buy_base": 60899.49,
          "taker_buy_quote": 108963.71428
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 1.797,
          "high": 1.808,
          "low": 1.777,
          "close": 1.805,
          "volume": 99712.55,
          "close_time": 1770353999999,
          "quote_volume": 178749.34433,
          "trades": 1468,
          "taker_buy_base": 48766.75,
          "taker_buy_quote": 87414.22398
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 1.804,
          "high": 1.849,
          "low": 1.804,
          "close": 1.846,
          "volume": 107937.13,
          "close_time": 1770357599999,
          "quote_volume": 197053.08522,
          "trades": 1677,
          "taker_buy_base": 57905.5,
          "taker_buy_quote": 105726.57894
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 1.847,
          "high": 1.856,
          "low": 1.808,
          "close": 1.811,
          "volume": 148559.16,
          "close_time": 1770361199999,
          "quote_volume": 272368.48385,
          "trades": 2053,
          "taker_buy_base": 66916.04,
          "taker_buy_quote": 122715.55733
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 1.812,
          "high": 1.839,
          "low": 1.801,
          "close": 1.829,
          "volume": 101496.31,
          "close_time": 1770364799999,
          "quote_volume": 184762.60446,
          "trades": 1489,
          "taker_buy_base": 47749.4,
          "taker_buy_quote": 86943.14486
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 1.829,
          "high": 1.836,
          "low": 1.799,
          "close": 1.809,
          "volume": 117525.91,
          "close_time": 1770368399999,
          "quote_volume": 213376.11304,
          "trades": 1629,
          "taker_buy_base": 55840.78,
          "taker_buy_quote": 101486.13533
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 1.807,
          "high": 1.847,
          "low": 1.796,
          "close": 1.846,
          "volume": 168575.37,
          "close_time": 1770371999999,
          "quote_volume": 306766.089,
          "trades": 2537,
          "taker_buy_base": 94148.05,
          "taker_buy_quote": 171239.79444
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 1.846,
          "high": 1.898,
          "low": 1.838,
          "close": 1.894,
          "volume": 201862.77,
          "close_time": 1770375599999,
          "quote_volume": 377777.58603,
          "trades": 2809,
          "taker_buy_base": 96635.27,
          "taker_buy_quote": 180780.57778
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 1.893,
          "high": 1.894,
          "low": 1.868,
          "close": 1.877,
          "volume": 201916.51,
          "close_time": 1770379199999,
          "quote_volume": 379748.49965,
          "trades": 2417,
          "taker_buy_base": 93109.26,
          "taker_buy_quote": 175121.46623
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 1.877,
          "high": 1.877,
          "low": 1.861,
          "close": 1.872,
          "volume": 89575.25,
          "close_time": 1770382799999,
          "quote_volume": 167348.75462,
          "trades": 1324,
          "taker_buy_base": 39299.54,
          "taker_buy_quote": 73426.89869
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 1.873,
          "high": 1.906,
          "low": 1.869,
          "close": 1.898,
          "volume": 130622.95,
          "close_time": 1770386399999,
          "quote_volume": 246943.28049,
          "trades": 2016,
          "taker_buy_base": 75424.39,
          "taker_buy_quote": 142610.70676
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 1.897,
          "high": 1.932,
          "low": 1.88,
          "close": 1.925,
          "volume": 166497.63,
          "close_time": 1770389999999,
          "quote_volume": 317570.70364,
          "trades": 2803,
          "taker_buy_base": 80708.2,
          "taker_buy_quote": 153887.50376
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 1.924,
          "high": 1.928,
          "low": 1.909,
          "close": 1.921,
          "volume": 90897.8,
          "close_time": 1770393599999,
          "quote_volume": 174550.4755,
          "trades": 1629,
          "taker_buy_base": 44950.77,
          "taker_buy_quote": 86330.36483
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 1.923,
          "high": 1.981,
          "low": 1.918,
          "close": 1.975,
          "volume": 148205.43,
          "close_time": 1770397199999,
          "quote_volume": 289513.18725,
          "trades": 2497,
          "taker_buy_base": 78352.61,
          "taker_buy_quote": 153080.66164
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 1.973,
          "high": 2.016,
          "low": 1.966,
          "close": 1.993,
          "volume": 142918.42,
          "close_time": 1770400799999,
          "quote_volume": 285264.64219,
          "trades": 2417,
          "taker_buy_base": 76157.9,
          "taker_buy_quote": 152072.05767
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 1.995,
          "high": 1.998,
          "low": 1.952,
          "close": 1.963,
          "volume": 116111.1,
          "close_time": 1770404399999,
          "quote_volume": 228366.86037,
          "trades": 1890,
          "taker_buy_base": 55283.09,
          "taker_buy_quote": 108695.54302
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 1.963,
          "high": 1.965,
          "low": 1.935,
          "close": 1.954,
          "volume": 141717.37,
          "close_time": 1770407999999,
          "quote_volume": 276023.74332,
          "trades": 2064,
          "taker_buy_base": 58942.03,
          "taker_buy_quote": 114916.41139
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 1.954,
          "high": 1.973,
          "low": 1.939,
          "close": 1.958,
          "volume": 76531.75,
          "close_time": 1770411599999,
          "quote_volume": 149872.52439,
          "trades": 1526,
          "taker_buy_base": 47303.78,
          "taker_buy_quote": 92640.4264
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 1.957,
          "high": 1.992,
          "low": 1.95,
          "close": 1.982,
          "volume": 75731.1,
          "close_time": 1770415199999,
          "quote_volume": 149430.58164,
          "trades": 1158,
          "taker_buy_base": 29034.8,
          "taker_buy_quote": 57297.36382
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 1.982,
          "high": 2.012,
          "low": 1.982,
          "close": 2.005,
          "volume": 90126.28,
          "close_time": 1770418799999,
          "quote_volume": 180369.97406,
          "trades": 1761,
          "taker_buy_base": 43408.86,
          "taker_buy_quote": 86816.82319
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 2.004,
          "high": 2.008,
          "low": 1.982,
          "close": 1.987,
          "volume": 33369.05,
          "close_time": 1770422399999,
          "quote_volume": 66432.77483,
          "trades": 816,
          "taker_buy_base": 15399.88,
          "taker_buy_quote": 30661.27925
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 1.987,
          "high": 1.997,
          "low": 1.973,
          "close": 1.986,
          "volume": 68224.02,
          "close_time": 1770425999999,
          "quote_volume": 135535.3069,
          "trades": 1283,
          "taker_buy_base": 32537.63,
          "taker_buy_quote": 64657.99975
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 1.985,
          "high": 1.998,
          "low": 1.972,
          "close": 1.99,
          "volume": 53917.03,
          "close_time": 1770429599999,
          "quote_volume": 106937.95276,
          "trades": 1229,
          "taker_buy_base": 31787.28,
          "taker_buy_quote": 63052.07921
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 1.989,
          "high": 2.006,
          "low": 1.985,
          "close": 1.993,
          "volume": 32458.06,
          "close_time": 1770433199999,
          "quote_volume": 64785.7296,
          "trades": 878,
          "taker_buy_base": 14831.15,
          "taker_buy_quote": 29609.98876
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 1.994,
          "high": 2.024,
          "low": 1.991,
          "close": 2.015,
          "volume": 136513.53,
          "close_time": 1770436799999,
          "quote_volume": 274159.89003,
          "trades": 1989,
          "taker_buy_base": 74651.22,
          "taker_buy_quote": 150002.67588
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 2.015,
          "high": 2.022,
          "low": 2.005,
          "close": 2.01,
          "volume": 45073.44,
          "close_time": 1770440399999,
          "quote_volume": 90803.1281,
          "trades": 1083,
          "taker_buy_base": 24764.42,
          "taker_buy_quote": 49904.0588
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 2.01,
          "high": 2.028,
          "low": 1.994,
          "close": 1.999,
          "volume": 75574.99,
          "close_time": 1770443999999,
          "quote_volume": 152177.52333,
          "trades": 1427,
          "taker_buy_base": 29987.58,
          "taker_buy_quote": 60350.9088
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 1.999,
          "high": 2.017,
          "low": 1.99,
          "close": 1.991,
          "volume": 70159.9,
          "close_time": 1770447599999,
          "quote_volume": 140860.74418,
          "trades": 1361,
          "taker_buy_base": 28153.65,
          "taker_buy_quote": 56532.52996
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 1.99,
          "high": 1.995,
          "low": 1.946,
          "close": 1.951,
          "volume": 140968.44,
          "close_time": 1770451199999,
          "quote_volume": 277083.11301,
          "trades": 2777,
          "taker_buy_base": 61249.72,
          "taker_buy_quote": 120445.29224
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 1.951,
          "high": 1.979,
          "low": 1.945,
          "close": 1.976,
          "volume": 74476.2,
          "close_time": 1770454799999,
          "quote_volume": 146120.01573,
          "trades": 1242,
          "taker_buy_base": 40170.54,
          "taker_buy_quote": 78785.68581
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 1.976,
          "high": 1.98,
          "low": 1.951,
          "close": 1.956,
          "volume": 51032.45,
          "close_time": 1770458399999,
          "quote_volume": 100111.66085,
          "trades": 786,
          "taker_buy_base": 27180.41,
          "taker_buy_quote": 53302.10302
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 1.956,
          "high": 1.956,
          "low": 1.938,
          "close": 1.947,
          "volume": 27972.11,
          "close_time": 1770461999999,
          "quote_volume": 54427.43262,
          "trades": 685,
          "taker_buy_base": 11078.11,
          "taker_buy_quote": 21553.01019
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 1.946,
          "high": 1.949,
          "low": 1.929,
          "close": 1.935,
          "volume": 104885.09,
          "close_time": 1770465599999,
          "quote_volume": 202953.97171,
          "trades": 1213,
          "taker_buy_base": 61131.31,
          "taker_buy_quote": 118279.43359
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 1.933,
          "high": 2.009,
          "low": 1.932,
          "close": 1.993,
          "volume": 138894.72,
          "close_time": 1770469199999,
          "quote_volume": 274691.17048,
          "trades": 3026,
          "taker_buy_base": 71843.16,
          "taker_buy_quote": 142078.50464
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 1.993,
          "high": 1.997,
          "low": 1.977,
          "close": 1.982,
          "volume": 33816.03,
          "close_time": 1770472799999,
          "quote_volume": 67101.73938,
          "trades": 781,
          "taker_buy_base": 17017.63,
          "taker_buy_quote": 33779.76476
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 1.983,
          "high": 1.983,
          "low": 1.953,
          "close": 1.957,
          "volume": 43680.28,
          "close_time": 1770476399999,
          "quote_volume": 85769.34001,
          "trades": 795,
          "taker_buy_base": 13150.36,
          "taker_buy_quote": 25812.49516
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 1.956,
          "high": 1.992,
          "low": 1.954,
          "close": 1.992,
          "volume": 58756.72,
          "close_time": 1770479999999,
          "quote_volume": 116072.64781,
          "trades": 1299,
          "taker_buy_base": 40092.87,
          "taker_buy_quote": 79229.97045
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 1.992,
          "high": 2.05,
          "low": 1.99,
          "close": 2.002,
          "volume": 768824.59,
          "close_time": 1770483599999,
          "quote_volume": 1556455.3943,
          "trades": 17804,
          "taker_buy_base": 358757.08,
          "taker_buy_quote": 726512.99452
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 2.003,
          "high": 2.008,
          "low": 1.994,
          "close": 2.004,
          "volume": 38603.43,
          "close_time": 1770487199999,
          "quote_volume": 77230.21011,
          "trades": 890,
          "taker_buy_base": 20351.19,
          "taker_buy_quote": 40723.05804
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 2.004,
          "high": 2.034,
          "low": 2.003,
          "close": 2.023,
          "volume": 55858.7,
          "close_time": 1770490799999,
          "quote_volume": 112670.98336,
          "trades": 1152,
          "taker_buy_base": 34549.76,
          "taker_buy_quote": 69678.58232
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 2.023,
          "high": 2.023,
          "low": 1.999,
          "close": 2.001,
          "volume": 29149.22,
          "close_time": 1770494399999,
          "quote_volume": 58554.2739,
          "trades": 732,
          "taker_buy_base": 13192.86,
          "taker_buy_quote": 26509.37732
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 2.001,
          "high": 2.017,
          "low": 2.0,
          "close": 2.012,
          "volume": 51532.23,
          "close_time": 1770497999999,
          "quote_volume": 103578.45591,
          "trades": 902,
          "taker_buy_base": 26473.7,
          "taker_buy_quote": 53206.92903
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 2.012,
          "high": 2.015,
          "low": 1.993,
          "close": 1.997,
          "volume": 54756.56,
          "close_time": 1770501599999,
          "quote_volume": 109796.75402,
          "trades": 741,
          "taker_buy_base": 25330.68,
          "taker_buy_quote": 50824.65289
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 1.998,
          "high": 2.0,
          "low": 1.99,
          "close": 1.993,
          "volume": 21460.59,
          "close_time": 1770505199999,
          "quote_volume": 42820.39006,
          "trades": 477,
          "taker_buy_base": 10934.18,
          "taker_buy_quote": 21810.87133
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 1.994,
          "high": 1.996,
          "low": 1.981,
          "close": 1.989,
          "volume": 37301.74,
          "close_time": 1770508799999,
          "quote_volume": 74164.73008,
          "trades": 624,
          "taker_buy_base": 14752.38,
          "taker_buy_quote": 29341.11213
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 1.99,
          "high": 1.994,
          "low": 1.98,
          "close": 1.99,
          "volume": 18220.21,
          "close_time": 1770512399999,
          "quote_volume": 36186.44556,
          "trades": 410,
          "taker_buy_base": 10252.74,
          "taker_buy_quote": 20362.3688
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 1.991,
          "high": 1.999,
          "low": 1.988,
          "close": 1.99,
          "volume": 30594.76,
          "close_time": 1770515999999,
          "quote_volume": 60965.57126,
          "trades": 391,
          "taker_buy_base": 14664.46,
          "taker_buy_quote": 29200.25748
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 1.99,
          "high": 1.996,
          "low": 1.979,
          "close": 1.983,
          "volume": 43086.65,
          "close_time": 1770519599999,
          "quote_volume": 85627.7748,
          "trades": 438,
          "taker_buy_base": 15920.07,
          "taker_buy_quote": 31622.62394
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 1.984,
          "high": 1.99,
          "low": 1.97,
          "close": 1.973,
          "volume": 44305.77,
          "close_time": 1770523199999,
          "quote_volume": 87759.05956,
          "trades": 513,
          "taker_buy_base": 17674.75,
          "taker_buy_quote": 35009.15833
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 1.973,
          "high": 1.98,
          "low": 1.968,
          "close": 1.978,
          "volume": 19926.0,
          "close_time": 1770526799999,
          "quote_volume": 39357.80803,
          "trades": 398,
          "taker_buy_base": 5902.68,
          "taker_buy_quote": 11662.35029
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 1.978,
          "high": 1.982,
          "low": 1.971,
          "close": 1.972,
          "volume": 22594.0,
          "close_time": 1770530399999,
          "quote_volume": 44655.40545,
          "trades": 440,
          "taker_buy_base": 8682.04,
          "taker_buy_quote": 17160.29838
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 1.972,
          "high": 1.974,
          "low": 1.961,
          "close": 1.964,
          "volume": 44383.14,
          "close_time": 1770533999999,
          "quote_volume": 87311.37548,
          "trades": 631,
          "taker_buy_base": 26102.97,
          "taker_buy_quote": 51351.88417
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 1.964,
          "high": 1.968,
          "low": 1.957,
          "close": 1.966,
          "volume": 26789.34,
          "close_time": 1770537599999,
          "quote_volume": 52554.1428,
          "trades": 659,
          "taker_buy_base": 14809.48,
          "taker_buy_quote": 29058.03738
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 1.966,
          "high": 2.001,
          "low": 1.964,
          "close": 1.987,
          "volume": 78822.83,
          "close_time": 1770541199999,
          "quote_volume": 156515.55976,
          "trades": 1387,
          "taker_buy_base": 45287.84,
          "taker_buy_quote": 89919.39988
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 1.987,
          "high": 1.988,
          "low": 1.955,
          "close": 1.963,
          "volume": 100862.72,
          "close_time": 1770544799999,
          "quote_volume": 198757.28026,
          "trades": 1616,
          "taker_buy_base": 38624.6,
          "taker_buy_quote": 76043.87365
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 1.963,
          "high": 1.969,
          "low": 1.951,
          "close": 1.96,
          "volume": 34985.71,
          "close_time": 1770548399999,
          "quote_volume": 68486.38359,
          "trades": 590,
          "taker_buy_base": 13214.97,
          "taker_buy_quote": 25879.76418
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 1.961,
          "high": 1.986,
          "low": 1.961,
          "close": 1.983,
          "volume": 62883.99,
          "close_time": 1770551999999,
          "quote_volume": 124361.24145,
          "trades": 877,
          "taker_buy_base": 30918.29,
          "taker_buy_quote": 61130.68238
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 1.983,
          "high": 1.986,
          "low": 1.973,
          "close": 1.981,
          "volume": 27035.42,
          "close_time": 1770555599999,
          "quote_volume": 53538.80527,
          "trades": 600,
          "taker_buy_base": 12324.33,
          "taker_buy_quote": 24409.16424
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 1.98,
          "high": 1.988,
          "low": 1.972,
          "close": 1.983,
          "volume": 44016.39,
          "close_time": 1770559199999,
          "quote_volume": 87113.30876,
          "trades": 715,
          "taker_buy_base": 13174.96,
          "taker_buy_quote": 26101.03407
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 1.984,
          "high": 1.991,
          "low": 1.973,
          "close": 1.985,
          "volume": 56617.82,
          "close_time": 1770562799999,
          "quote_volume": 112119.79113,
          "trades": 661,
          "taker_buy_base": 22022.45,
          "taker_buy_quote": 43602.23757
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 1.984,
          "high": 1.988,
          "low": 1.967,
          "close": 1.968,
          "volume": 59232.97,
          "close_time": 1770566399999,
          "quote_volume": 117161.19641,
          "trades": 1128,
          "taker_buy_base": 23691.18,
          "taker_buy_quote": 46859.62925
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 1.967,
          "high": 1.976,
          "low": 1.941,
          "close": 1.946,
          "volume": 114548.96,
          "close_time": 1770569999999,
          "quote_volume": 225028.40475,
          "trades": 1757,
          "taker_buy_base": 56301.56,
          "taker_buy_quote": 110572.45266
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 1.947,
          "high": 1.965,
          "low": 1.947,
          "close": 1.957,
          "volume": 41917.39,
          "close_time": 1770573599999,
          "quote_volume": 82017.5196,
          "trades": 820,
          "taker_buy_base": 22653.39,
          "taker_buy_quote": 44325.99672
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 1.956,
          "high": 1.982,
          "low": 1.955,
          "close": 1.973,
          "volume": 39495.18,
          "close_time": 1770577199999,
          "quote_volume": 77770.94053,
          "trades": 792,
          "taker_buy_base": 20832.95,
          "taker_buy_quote": 41029.72694
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 1.973,
          "high": 1.984,
          "low": 1.973,
          "close": 1.981,
          "volume": 27934.53,
          "close_time": 1770580799999,
          "quote_volume": 55276.18808,
          "trades": 418,
          "taker_buy_base": 11898.04,
          "taker_buy_quote": 23545.89824
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 1.981,
          "high": 1.981,
          "low": 1.96,
          "close": 1.961,
          "volume": 13134.13,
          "close_time": 1770584399999,
          "quote_volume": 25821.09012,
          "trades": 373,
          "taker_buy_base": 4063.83,
          "taker_buy_quote": 7988.21281
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 1.961,
          "high": 1.965,
          "low": 1.946,
          "close": 1.951,
          "volume": 30389.53,
          "close_time": 1770587999999,
          "quote_volume": 59396.44954,
          "trades": 854,
          "taker_buy_base": 18091.99,
          "taker_buy_quote": 35376.16775
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 1.951,
          "high": 1.956,
          "low": 1.945,
          "close": 1.956,
          "volume": 21992.89,
          "close_time": 1770591599999,
          "quote_volume": 42913.15551,
          "trades": 593,
          "taker_buy_base": 12253.59,
          "taker_buy_quote": 23910.8809
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 1.957,
          "high": 1.99,
          "low": 1.931,
          "close": 1.95,
          "volume": 106385.58,
          "close_time": 1770595199999,
          "quote_volume": 208352.15807,
          "trades": 2361,
          "taker_buy_base": 50261.06,
          "taker_buy_quote": 98552.90131
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 1.95,
          "high": 1.954,
          "low": 1.939,
          "close": 1.948,
          "volume": 28841.56,
          "close_time": 1770598799999,
          "quote_volume": 56133.19237,
          "trades": 748,
          "taker_buy_base": 13870.45,
          "taker_buy_quote": 26999.90868
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 1.947,
          "high": 1.957,
          "low": 1.932,
          "close": 1.939,
          "volume": 50824.75,
          "close_time": 1770602399999,
          "quote_volume": 98656.8982,
          "trades": 1111,
          "taker_buy_base": 29731.04,
          "taker_buy_quote": 57689.22435
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 1.939,
          "high": 1.964,
          "low": 1.934,
          "close": 1.956,
          "volume": 20380.05,
          "close_time": 1770605999999,
          "quote_volume": 39735.46869,
          "trades": 405,
          "taker_buy_base": 14154.04,
          "taker_buy_quote": 27592.25417
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 1.957,
          "high": 1.979,
          "low": 1.956,
          "close": 1.975,
          "volume": 16731.35,
          "close_time": 1770609599999,
          "quote_volume": 32936.4423,
          "trades": 311,
          "taker_buy_base": 10799.67,
          "taker_buy_quote": 21284.29811
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 1.973,
          "high": 1.974,
          "low": 1.956,
          "close": 1.959,
          "volume": 17049.55,
          "close_time": 1770613199999,
          "quote_volume": 33483.49907,
          "trades": 285,
          "taker_buy_base": 9441.54,
          "taker_buy_quote": 18527.45694
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 1.959,
          "high": 1.979,
          "low": 1.957,
          "close": 1.977,
          "volume": 53244.68,
          "close_time": 1770616799999,
          "quote_volume": 104918.55707,
          "trades": 586,
          "taker_buy_base": 34147.1,
          "taker_buy_quote": 67216.72433
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 1.975,
          "high": 1.975,
          "low": 1.958,
          "close": 1.969,
          "volume": 33196.34,
          "close_time": 1770620399999,
          "quote_volume": 65261.28156,
          "trades": 669,
          "taker_buy_base": 17810.54,
          "taker_buy_quote": 35023.6741
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 1.967,
          "high": 1.973,
          "low": 1.96,
          "close": 1.965,
          "volume": 69407.31,
          "close_time": 1770623999999,
          "quote_volume": 136517.76046,
          "trades": 1234,
          "taker_buy_base": 34382.07,
          "taker_buy_quote": 67679.82149
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 1.964,
          "high": 1.969,
          "low": 1.944,
          "close": 1.947,
          "volume": 75546.75,
          "close_time": 1770627599999,
          "quote_volume": 147977.32507,
          "trades": 1203,
          "taker_buy_base": 29620.24,
          "taker_buy_quote": 58026.04047
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 1.947,
          "high": 1.947,
          "low": 1.928,
          "close": 1.93,
          "volume": 54004.0,
          "close_time": 1770631199999,
          "quote_volume": 104596.34636,
          "trades": 1413,
          "taker_buy_base": 24778.47,
          "taker_buy_quote": 47996.56743
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 1.93,
          "high": 1.936,
          "low": 1.902,
          "close": 1.903,
          "volume": 63963.65,
          "close_time": 1770634799999,
          "quote_volume": 122633.394,
          "trades": 1520,
          "taker_buy_base": 25378.94,
          "taker_buy_quote": 48622.08653
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 1.904,
          "high": 1.915,
          "low": 1.904,
          "close": 1.911,
          "volume": 54491.9,
          "close_time": 1770638399999,
          "quote_volume": 104123.2269,
          "trades": 1216,
          "taker_buy_base": 28879.82,
          "taker_buy_quote": 55174.5569
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 1.912,
          "high": 1.931,
          "low": 1.911,
          "close": 1.928,
          "volume": 71853.01,
          "close_time": 1770641999999,
          "quote_volume": 138185.07123,
          "trades": 1176,
          "taker_buy_base": 44293.12,
          "taker_buy_quote": 85188.19694
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 1.928,
          "high": 1.947,
          "low": 1.924,
          "close": 1.925,
          "volume": 54717.21,
          "close_time": 1770645599999,
          "quote_volume": 106044.12479,
          "trades": 1294,
          "taker_buy_base": 28227.16,
          "taker_buy_quote": 54732.42538
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 1.925,
          "high": 1.948,
          "low": 1.914,
          "close": 1.944,
          "volume": 87947.97,
          "close_time": 1770649199999,
          "quote_volume": 169849.8046,
          "trades": 2008,
          "taker_buy_base": 42400.57,
          "taker_buy_quote": 81902.44535
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 1.945,
          "high": 1.97,
          "low": 1.939,
          "close": 1.968,
          "volume": 92237.77,
          "close_time": 1770652799999,
          "quote_volume": 180488.58059,
          "trades": 1603,
          "taker_buy_base": 60030.36,
          "taker_buy_quote": 117500.43751
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 1.968,
          "high": 1.972,
          "low": 1.927,
          "close": 1.956,
          "volume": 126334.31,
          "close_time": 1770656399999,
          "quote_volume": 245774.7417,
          "trades": 1947,
          "taker_buy_base": 82279.75,
          "taker_buy_quote": 159910.12666
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 1.956,
          "high": 1.985,
          "low": 1.948,
          "close": 1.971,
          "volume": 80681.87,
          "close_time": 1770659999999,
          "quote_volume": 158896.21413,
          "trades": 1397,
          "taker_buy_base": 46120.99,
          "taker_buy_quote": 90903.50227
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 1.972,
          "high": 1.979,
          "low": 1.953,
          "close": 1.958,
          "volume": 31309.1,
          "close_time": 1770663599999,
          "quote_volume": 61488.90985,
          "trades": 802,
          "taker_buy_base": 11630.86,
          "taker_buy_quote": 22862.98816
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 1.958,
          "high": 1.964,
          "low": 1.951,
          "close": 1.961,
          "volume": 19436.0,
          "close_time": 1770667199999,
          "quote_volume": 38041.10586,
          "trades": 482,
          "taker_buy_base": 9291.55,
          "taker_buy_quote": 18190.32515
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 1.96,
          "high": 1.971,
          "low": 1.949,
          "close": 1.968,
          "volume": 37259.27,
          "close_time": 1770670799999,
          "quote_volume": 73146.92966,
          "trades": 847,
          "taker_buy_base": 21088.07,
          "taker_buy_quote": 41427.84069
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 1.968,
          "high": 1.974,
          "low": 1.95,
          "close": 1.968,
          "volume": 47341.09,
          "close_time": 1770674399999,
          "quote_volume": 92826.934,
          "trades": 869,
          "taker_buy_base": 26523.51,
          "taker_buy_quote": 52028.15993
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 1.968,
          "high": 1.978,
          "low": 1.965,
          "close": 1.968,
          "volume": 26210.98,
          "close_time": 1770677999999,
          "quote_volume": 51648.8865,
          "trades": 593,
          "taker_buy_base": 16776.7,
          "taker_buy_quote": 33070.68691
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 1.97,
          "high": 1.972,
          "low": 1.959,
          "close": 1.96,
          "volume": 7106.65,
          "close_time": 1770681599999,
          "quote_volume": 13949.78705,
          "trades": 205,
          "taker_buy_base": 1609.79,
          "taker_buy_quote": 3163.34001
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 1.96,
          "high": 1.964,
          "low": 1.955,
          "close": 1.962,
          "volume": 37965.67,
          "close_time": 1770685199999,
          "quote_volume": 74372.03732,
          "trades": 844,
          "taker_buy_base": 16492.1,
          "taker_buy_quote": 32316.0078
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 1.962,
          "high": 1.969,
          "low": 1.959,
          "close": 1.965,
          "volume": 46516.47,
          "close_time": 1770688799999,
          "quote_volume": 91320.75669,
          "trades": 912,
          "taker_buy_base": 18565.3,
          "taker_buy_quote": 36463.58248
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 1.966,
          "high": 1.973,
          "low": 1.961,
          "close": 1.973,
          "volume": 19939.19,
          "close_time": 1770692399999,
          "quote_volume": 39196.4842,
          "trades": 475,
          "taker_buy_base": 8475.48,
          "taker_buy_quote": 16670.97716
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 1.973,
          "high": 1.974,
          "low": 1.94,
          "close": 1.946,
          "volume": 49766.53,
          "close_time": 1770695999999,
          "quote_volume": 97182.8386,
          "trades": 947,
          "taker_buy_base": 17615.62,
          "taker_buy_quote": 34387.20622
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 1.945,
          "high": 1.954,
          "low": 1.944,
          "close": 1.949,
          "volume": 19531.79,
          "close_time": 1770699599999,
          "quote_volume": 38058.39989,
          "trades": 356,
          "taker_buy_base": 7829.98,
          "taker_buy_quote": 15255.92587
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 1.95,
          "high": 1.95,
          "low": 1.928,
          "close": 1.93,
          "volume": 39732.92,
          "close_time": 1770703199999,
          "quote_volume": 76984.78112,
          "trades": 822,
          "taker_buy_base": 19307.42,
          "taker_buy_quote": 37430.26419
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 1.929,
          "high": 1.93,
          "low": 1.899,
          "close": 1.905,
          "volume": 80082.37,
          "close_time": 1770706799999,
          "quote_volume": 153487.9646,
          "trades": 1589,
          "taker_buy_base": 28417.32,
          "taker_buy_quote": 54427.64421
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 1.904,
          "high": 1.921,
          "low": 1.903,
          "close": 1.912,
          "volume": 40255.15,
          "close_time": 1770710399999,
          "quote_volume": 76905.83551,
          "trades": 915,
          "taker_buy_base": 26540.66,
          "taker_buy_quote": 50718.07584
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 1.912,
          "high": 1.919,
          "low": 1.908,
          "close": 1.916,
          "volume": 54233.72,
          "close_time": 1770713999999,
          "quote_volume": 103822.54179,
          "trades": 901,
          "taker_buy_base": 37834.19,
          "taker_buy_quote": 72432.05719
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 1.916,
          "high": 1.924,
          "low": 1.909,
          "close": 1.911,
          "volume": 69763.62,
          "close_time": 1770717599999,
          "quote_volume": 133674.75351,
          "trades": 987,
          "taker_buy_base": 48930.9,
          "taker_buy_quote": 93780.6209
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 1.911,
          "high": 1.913,
          "low": 1.903,
          "close": 1.907,
          "volume": 41252.46,
          "close_time": 1770721199999,
          "quote_volume": 78691.49416,
          "trades": 874,
          "taker_buy_base": 18426.77,
          "taker_buy_quote": 35157.29131
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 1.906,
          "high": 1.912,
          "low": 1.902,
          "close": 1.903,
          "volume": 51395.27,
          "close_time": 1770724799999,
          "quote_volume": 98011.04919,
          "trades": 827,
          "taker_buy_base": 26133.57,
          "taker_buy_quote": 49850.00321
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 1.903,
          "high": 1.907,
          "low": 1.895,
          "close": 1.899,
          "volume": 20960.09,
          "close_time": 1770728399999,
          "quote_volume": 39854.89164,
          "trades": 607,
          "taker_buy_base": 9675.06,
          "taker_buy_quote": 18398.35592
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 1.898,
          "high": 1.917,
          "low": 1.896,
          "close": 1.916,
          "volume": 54588.56,
          "close_time": 1770731999999,
          "quote_volume": 104211.2604,
          "trades": 863,
          "taker_buy_base": 26102.45,
          "taker_buy_quote": 49838.24083
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 1.915,
          "high": 1.933,
          "low": 1.91,
          "close": 1.922,
          "volume": 72534.62,
          "close_time": 1770735599999,
          "quote_volume": 139246.67478,
          "trades": 1440,
          "taker_buy_base": 43684.73,
          "taker_buy_quote": 83886.99373
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 1.92,
          "high": 1.944,
          "low": 1.912,
          "close": 1.938,
          "volume": 84610.55,
          "close_time": 1770739199999,
          "quote_volume": 163577.19888,
          "trades": 1591,
          "taker_buy_base": 46329.79,
          "taker_buy_quote": 89491.64523
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 1.939,
          "high": 1.945,
          "low": 1.926,
          "close": 1.93,
          "volume": 41675.39,
          "close_time": 1770742799999,
          "quote_volume": 80633.53425,
          "trades": 1064,
          "taker_buy_base": 24791.95,
          "taker_buy_quote": 47967.90005
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 1.93,
          "high": 1.939,
          "low": 1.924,
          "close": 1.931,
          "volume": 29603.12,
          "close_time": 1770746399999,
          "quote_volume": 57205.94807,
          "trades": 894,
          "taker_buy_base": 16819.7,
          "taker_buy_quote": 32506.22662
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 1.931,
          "high": 1.934,
          "low": 1.904,
          "close": 1.914,
          "volume": 33171.07,
          "close_time": 1770749999999,
          "quote_volume": 63579.55672,
          "trades": 1004,
          "taker_buy_base": 15140.07,
          "taker_buy_quote": 29051.60687
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 1.913,
          "high": 1.927,
          "low": 1.913,
          "close": 1.922,
          "volume": 26767.19,
          "close_time": 1770753599999,
          "quote_volume": 51404.56037,
          "trades": 842,
          "taker_buy_base": 18583.25,
          "taker_buy_quote": 35684.19649
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 1.921,
          "high": 1.923,
          "low": 1.916,
          "close": 1.919,
          "volume": 21659.94,
          "close_time": 1770757199999,
          "quote_volume": 41570.76511,
          "trades": 632,
          "taker_buy_base": 13301.43,
          "taker_buy_quote": 25528.91988
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 1.918,
          "high": 1.921,
          "low": 1.91,
          "close": 1.914,
          "volume": 18919.38,
          "close_time": 1770760799999,
          "quote_volume": 36231.78172,
          "trades": 551,
          "taker_buy_base": 9279.86,
          "taker_buy_quote": 17771.25488
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 1.914,
          "high": 1.93,
          "low": 1.914,
          "close": 1.922,
          "volume": 20431.89,
          "close_time": 1770764399999,
          "quote_volume": 39268.28263,
          "trades": 470,
          "taker_buy_base": 10803.83,
          "taker_buy_quote": 20765.49461
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 1.921,
          "high": 1.925,
          "low": 1.916,
          "close": 1.922,
          "volume": 20457.12,
          "close_time": 1770767999999,
          "quote_volume": 39269.65662,
          "trades": 518,
          "taker_buy_base": 15060.45,
          "taker_buy_quote": 28903.51708
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 1.923,
          "high": 1.936,
          "low": 1.923,
          "close": 1.93,
          "volume": 29965.2,
          "close_time": 1770771599999,
          "quote_volume": 57853.52434,
          "trades": 741,
          "taker_buy_base": 15815.73,
          "taker_buy_quote": 30526.2884
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 1.931,
          "high": 1.937,
          "low": 1.927,
          "close": 1.932,
          "volume": 21769.5,
          "close_time": 1770775199999,
          "quote_volume": 42063.75717,
          "trades": 640,
          "taker_buy_base": 11539.76,
          "taker_buy_quote": 22295.5991
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 1.933,
          "high": 1.937,
          "low": 1.925,
          "close": 1.927,
          "volume": 22961.92,
          "close_time": 1770778799999,
          "quote_volume": 44359.58824,
          "trades": 688,
          "taker_buy_base": 11820.21,
          "taker_buy_quote": 22835.02746
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 1.928,
          "high": 1.939,
          "low": 1.912,
          "close": 1.931,
          "volume": 48604.32,
          "close_time": 1770782399999,
          "quote_volume": 93557.86422,
          "trades": 1023,
          "taker_buy_base": 25291.88,
          "taker_buy_quote": 48725.50779
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 1.93,
          "high": 1.933,
          "low": 1.908,
          "close": 1.911,
          "volume": 46945.46,
          "close_time": 1770785999999,
          "quote_volume": 90114.91475,
          "trades": 908,
          "taker_buy_base": 14634.74,
          "taker_buy_quote": 28089.17935
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 1.911,
          "high": 1.919,
          "low": 1.906,
          "close": 1.912,
          "volume": 48138.77,
          "close_time": 1770789599999,
          "quote_volume": 92059.24043,
          "trades": 867,
          "taker_buy_base": 24676.08,
          "taker_buy_quote": 47183.71454
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 1.911,
          "high": 1.915,
          "low": 1.881,
          "close": 1.883,
          "volume": 72215.25,
          "close_time": 1770793199999,
          "quote_volume": 136764.00577,
          "trades": 1321,
          "taker_buy_base": 28171.74,
          "taker_buy_quote": 53330.52632
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 1.883,
          "high": 1.889,
          "low": 1.874,
          "close": 1.878,
          "volume": 67550.55,
          "close_time": 1770796799999,
          "quote_volume": 127036.5307,
          "trades": 872,
          "taker_buy_base": 40638.26,
          "taker_buy_quote": 76419.42899
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 1.878,
          "high": 1.888,
          "low": 1.875,
          "close": 1.887,
          "volume": 50942.09,
          "close_time": 1770800399999,
          "quote_volume": 95830.60247,
          "trades": 887,
          "taker_buy_base": 36018.21,
          "taker_buy_quote": 67757.50031
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 1.886,
          "high": 1.893,
          "low": 1.879,
          "close": 1.881,
          "volume": 90357.07,
          "close_time": 1770803999999,
          "quote_volume": 170366.54532,
          "trades": 1086,
          "taker_buy_base": 41804.5,
          "taker_buy_quote": 78871.73443
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 1.882,
          "high": 1.898,
          "low": 1.878,
          "close": 1.881,
          "volume": 153016.96,
          "close_time": 1770807599999,
          "quote_volume": 289195.6874,
          "trades": 1672,
          "taker_buy_base": 82665.74,
          "taker_buy_quote": 156264.17159
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 1.881,
          "high": 1.903,
          "low": 1.881,
          "close": 1.899,
          "volume": 61732.13,
          "close_time": 1770811199999,
          "quote_volume": 117067.69866,
          "trades": 927,
          "taker_buy_base": 28728.95,
          "taker_buy_quote": 54468.26774
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 1.899,
          "high": 1.919,
          "low": 1.894,
          "close": 1.915,
          "volume": 45920.56,
          "close_time": 1770814799999,
          "quote_volume": 87448.69949,
          "trades": 978,
          "taker_buy_base": 27713.68,
          "taker_buy_quote": 52774.42869
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 1.916,
          "high": 1.943,
          "low": 1.907,
          "close": 1.94,
          "volume": 117027.56,
          "close_time": 1770818399999,
          "quote_volume": 225158.44454,
          "trades": 1999,
          "taker_buy_base": 61419.49,
          "taker_buy_quote": 118193.38436
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 1.941,
          "high": 2.009,
          "low": 1.912,
          "close": 1.916,
          "volume": 352519.19,
          "close_time": 1770821999999,
          "quote_volume": 693886.27947,
          "trades": 4957,
          "taker_buy_base": 157024.45,
          "taker_buy_quote": 309651.71378
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 1.916,
          "high": 1.924,
          "low": 1.889,
          "close": 1.92,
          "volume": 111699.35,
          "close_time": 1770825599999,
          "quote_volume": 213140.22961,
          "trades": 2594,
          "taker_buy_base": 56775.23,
          "taker_buy_quote": 108368.55598
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 1.921,
          "high": 1.948,
          "low": 1.911,
          "close": 1.911,
          "volume": 82020.72,
          "close_time": 1770829199999,
          "quote_volume": 158323.20984,
          "trades": 1501,
          "taker_buy_base": 43996.95,
          "taker_buy_quote": 84888.99483
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 1.91,
          "high": 1.932,
          "low": 1.892,
          "close": 1.912,
          "volume": 71471.91,
          "close_time": 1770832799999,
          "quote_volume": 136583.68,
          "trades": 1295,
          "taker_buy_base": 34279.65,
          "taker_buy_quote": 65564.3234
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 1.912,
          "high": 1.939,
          "low": 1.908,
          "close": 1.929,
          "volume": 50727.58,
          "close_time": 1770836399999,
          "quote_volume": 97799.59873,
          "trades": 1145,
          "taker_buy_base": 32332.72,
          "taker_buy_quote": 62348.7041
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 1.93,
          "high": 1.942,
          "low": 1.924,
          "close": 1.931,
          "volume": 37092.44,
          "close_time": 1770839999999,
          "quote_volume": 71735.92222,
          "trades": 1000,
          "taker_buy_base": 16927.86,
          "taker_buy_quote": 32744.4455
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 1.93,
          "high": 1.941,
          "low": 1.92,
          "close": 1.935,
          "volume": 36211.13,
          "close_time": 1770843599999,
          "quote_volume": 69892.89358,
          "trades": 640,
          "taker_buy_base": 16045.41,
          "taker_buy_quote": 30986.21309
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 1.936,
          "high": 1.956,
          "low": 1.933,
          "close": 1.946,
          "volume": 68728.09,
          "close_time": 1770847199999,
          "quote_volume": 133821.83475,
          "trades": 1370,
          "taker_buy_base": 41881.58,
          "taker_buy_quote": 81551.35715
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 1.947,
          "high": 1.965,
          "low": 1.94,
          "close": 1.943,
          "volume": 62682.08,
          "close_time": 1770850799999,
          "quote_volume": 122506.48375,
          "trades": 1006,
          "taker_buy_base": 25436.07,
          "taker_buy_quote": 49735.00592
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 1.943,
          "high": 1.948,
          "low": 1.928,
          "close": 1.945,
          "volume": 36289.79,
          "close_time": 1770854399999,
          "quote_volume": 70270.41519,
          "trades": 879,
          "taker_buy_base": 19316.08,
          "taker_buy_quote": 37433.04567
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1.946,
          "high": 1.961,
          "low": 1.945,
          "close": 1.952,
          "volume": 36779.85,
          "close_time": 1770857999999,
          "quote_volume": 71820.87682,
          "trades": 910,
          "taker_buy_base": 15030.29,
          "taker_buy_quote": 29339.9059
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 1.952,
          "high": 1.966,
          "low": 1.951,
          "close": 1.956,
          "volume": 21991.26,
          "close_time": 1770861599999,
          "quote_volume": 43062.23826,
          "trades": 530,
          "taker_buy_base": 13397.22,
          "taker_buy_quote": 26244.23413
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 1.956,
          "high": 1.964,
          "low": 1.951,
          "close": 1.955,
          "volume": 12806.5,
          "close_time": 1770865199999,
          "quote_volume": 25060.32453,
          "trades": 319,
          "taker_buy_base": 7424.38,
          "taker_buy_quote": 14523.71546
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 1.955,
          "high": 1.979,
          "low": 1.955,
          "close": 1.978,
          "volume": 33690.97,
          "close_time": 1770868799999,
          "quote_volume": 66454.65641,
          "trades": 548,
          "taker_buy_base": 23302.2,
          "taker_buy_quote": 45955.77567
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 1.977,
          "high": 1.982,
          "low": 1.964,
          "close": 1.966,
          "volume": 44921.71,
          "close_time": 1770872399999,
          "quote_volume": 88527.00276,
          "trades": 783,
          "taker_buy_base": 24996.01,
          "taker_buy_quote": 49256.20848
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 1.967,
          "high": 1.974,
          "low": 1.961,
          "close": 1.966,
          "volume": 45166.43,
          "close_time": 1770875999999,
          "quote_volume": 88861.12494,
          "trades": 737,
          "taker_buy_base": 16970.59,
          "taker_buy_quote": 33371.92045
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 1.967,
          "high": 1.983,
          "low": 1.964,
          "close": 1.98,
          "volume": 21417.74,
          "close_time": 1770879599999,
          "quote_volume": 42352.83967,
          "trades": 485,
          "taker_buy_base": 11331.89,
          "taker_buy_quote": 22420.86709
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 1.981,
          "high": 1.998,
          "low": 1.972,
          "close": 1.996,
          "volume": 44300.17,
          "close_time": 1770883199999,
          "quote_volume": 87978.38398,
          "trades": 1000,
          "taker_buy_base": 21524.71,
          "taker_buy_quote": 42769.57435
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 1.997,
          "high": 2.017,
          "low": 1.996,
          "close": 2.009,
          "volume": 65503.67,
          "close_time": 1770886799999,
          "quote_volume": 131368.38606,
          "trades": 1285,
          "taker_buy_base": 33919.87,
          "taker_buy_quote": 68008.63388
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 2.009,
          "high": 2.014,
          "low": 1.989,
          "close": 1.994,
          "volume": 91721.7,
          "close_time": 1770890399999,
          "quote_volume": 183465.93078,
          "trades": 1579,
          "taker_buy_base": 45306.52,
          "taker_buy_quote": 90614.31516
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 1.994,
          "high": 1.999,
          "low": 1.985,
          "close": 1.999,
          "volume": 74696.13,
          "close_time": 1770893999999,
          "quote_volume": 148693.99443,
          "trades": 1270,
          "taker_buy_base": 42165.93,
          "taker_buy_quote": 83965.27113
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 1.999,
          "high": 2.004,
          "low": 1.984,
          "close": 1.988,
          "volume": 66222.21,
          "close_time": 1770897599999,
          "quote_volume": 132052.60795,
          "trades": 1397,
          "taker_buy_base": 32910.85,
          "taker_buy_quote": 65654.52639
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 1.988,
          "high": 1.992,
          "low": 1.964,
          "close": 1.97,
          "volume": 70955.99,
          "close_time": 1770901199999,
          "quote_volume": 140294.30488,
          "trades": 1282,
          "taker_buy_base": 27757.89,
          "taker_buy_quote": 54864.75389
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 1.97,
          "high": 1.978,
          "low": 1.965,
          "close": 1.976,
          "volume": 52474.65,
          "close_time": 1770904799999,
          "quote_volume": 103425.17978,
          "trades": 1542,
          "taker_buy_base": 33387.47,
          "taker_buy_quote": 65810.33303
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 1.976,
          "high": 1.976,
          "low": 1.959,
          "close": 1.966,
          "volume": 53680.01,
          "close_time": 1770908399999,
          "quote_volume": 105433.54659,
          "trades": 1493,
          "taker_buy_base": 23405.19,
          "taker_buy_quote": 45970.20052
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 1.967,
          "high": 1.994,
          "low": 1.955,
          "close": 1.97,
          "volume": 131590.73,
          "close_time": 1770911999999,
          "quote_volume": 259990.77248,
          "trades": 2309,
          "taker_buy_base": 58866.47,
          "taker_buy_quote": 116399.02858
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 1.971,
          "high": 1.974,
          "low": 1.93,
          "close": 1.938,
          "volume": 82362.69,
          "close_time": 1770915599999,
          "quote_volume": 160490.89488,
          "trades": 1905,
          "taker_buy_base": 29973.76,
          "taker_buy_quote": 58417.34735
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 1.939,
          "high": 1.955,
          "low": 1.929,
          "close": 1.937,
          "volume": 30059.61,
          "close_time": 1770919199999,
          "quote_volume": 58351.91506,
          "trades": 856,
          "taker_buy_base": 17016.2,
          "taker_buy_quote": 33043.33012
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 1.938,
          "high": 1.953,
          "low": 1.936,
          "close": 1.947,
          "volume": 39185.55,
          "close_time": 1770922799999,
          "quote_volume": 76267.23115,
          "trades": 664,
          "taker_buy_base": 11805.04,
          "taker_buy_quote": 22988.15298
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 1.947,
          "high": 1.971,
          "low": 1.939,
          "close": 1.949,
          "volume": 122883.51,
          "close_time": 1770926399999,
          "quote_volume": 240074.7052,
          "trades": 1281,
          "taker_buy_base": 45756.34,
          "taker_buy_quote": 89642.36523
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 1.95,
          "high": 1.952,
          "low": 1.932,
          "close": 1.934,
          "volume": 17041.97,
          "close_time": 1770929999999,
          "quote_volume": 33085.89502,
          "trades": 426,
          "taker_buy_base": 5097.97,
          "taker_buy_quote": 9902.53593
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 1.936,
          "high": 1.951,
          "low": 1.934,
          "close": 1.947,
          "volume": 20138.68,
          "close_time": 1770933599999,
          "quote_volume": 39125.12005,
          "trades": 474,
          "taker_buy_base": 7872.23,
          "taker_buy_quote": 15295.87497
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 1.948,
          "high": 1.97,
          "low": 1.943,
          "close": 1.969,
          "volume": 52299.19,
          "close_time": 1770937199999,
          "quote_volume": 102363.46854,
          "trades": 733,
          "taker_buy_base": 33494.65,
          "taker_buy_quote": 65569.89605
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 1.97,
          "high": 1.976,
          "low": 1.961,
          "close": 1.968,
          "volume": 59224.96,
          "close_time": 1770940799999,
          "quote_volume": 116593.23103,
          "trades": 1079,
          "taker_buy_base": 41028.75,
          "taker_buy_quote": 80771.47972
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1.968,
          "high": 1.981,
          "low": 1.955,
          "close": 1.963,
          "volume": 58748.51,
          "close_time": 1770944399999,
          "quote_volume": 115890.24197,
          "trades": 1113,
          "taker_buy_base": 27966.96,
          "taker_buy_quote": 55191.92678
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 1.962,
          "high": 1.968,
          "low": 1.961,
          "close": 1.963,
          "volume": 25340.87,
          "close_time": 1770947999999,
          "quote_volume": 49788.20891,
          "trades": 391,
          "taker_buy_base": 21604.93,
          "taker_buy_quote": 42449.6703
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 1.964,
          "high": 1.973,
          "low": 1.961,
          "close": 1.969,
          "volume": 58661.95,
          "close_time": 1770951599999,
          "quote_volume": 115513.03302,
          "trades": 604,
          "taker_buy_base": 37933.01,
          "taker_buy_quote": 74696.58869
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 1.969,
          "high": 1.973,
          "low": 1.958,
          "close": 1.965,
          "volume": 35124.19,
          "close_time": 1770955199999,
          "quote_volume": 68935.83755,
          "trades": 496,
          "taker_buy_base": 23154.99,
          "taker_buy_quote": 45436.06207
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 1.965,
          "high": 1.965,
          "low": 1.956,
          "close": 1.959,
          "volume": 13015.62,
          "close_time": 1770958799999,
          "quote_volume": 25510.14658,
          "trades": 329,
          "taker_buy_base": 4727.65,
          "taker_buy_quote": 9265.46008
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 1.96,
          "high": 1.966,
          "low": 1.956,
          "close": 1.957,
          "volume": 10043.25,
          "close_time": 1770962399999,
          "quote_volume": 19693.19433,
          "trades": 277,
          "taker_buy_base": 5328.13,
          "taker_buy_quote": 10448.01485
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 1.956,
          "high": 1.978,
          "low": 1.953,
          "close": 1.974,
          "volume": 25597.35,
          "close_time": 1770965999999,
          "quote_volume": 50298.59864,
          "trades": 380,
          "taker_buy_base": 14492.91,
          "taker_buy_quote": 28497.78698
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 1.975,
          "high": 1.991,
          "low": 1.975,
          "close": 1.98,
          "volume": 35742.43,
          "close_time": 1770969599999,
          "quote_volume": 70932.98032,
          "trades": 570,
          "taker_buy_base": 17893.63,
          "taker_buy_quote": 35503.48319
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 1.98,
          "high": 2.0,
          "low": 1.98,
          "close": 1.994,
          "volume": 75623.31,
          "close_time": 1770973199999,
          "quote_volume": 150652.25867,
          "trades": 931,
          "taker_buy_base": 25997.71,
          "taker_buy_quote": 51825.68804
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 1.994,
          "high": 2.0,
          "low": 1.986,
          "close": 1.998,
          "volume": 20269.7,
          "close_time": 1770976799999,
          "quote_volume": 40456.10088,
          "trades": 503,
          "taker_buy_base": 8672.29,
          "taker_buy_quote": 17312.15555
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 1.999,
          "high": 2.028,
          "low": 1.998,
          "close": 2.02,
          "volume": 127559.0,
          "close_time": 1770980399999,
          "quote_volume": 257311.64989,
          "trades": 1697,
          "taker_buy_base": 75511.78,
          "taker_buy_quote": 152200.62947
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 2.021,
          "high": 2.032,
          "low": 2.018,
          "close": 2.026,
          "volume": 73005.5,
          "close_time": 1770983999999,
          "quote_volume": 147870.3122,
          "trades": 1092,
          "taker_buy_base": 33423.58,
          "taker_buy_quote": 67721.24542
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 2.025,
          "high": 2.026,
          "low": 2.004,
          "close": 2.014,
          "volume": 69939.09,
          "close_time": 1770987599999,
          "quote_volume": 140853.63087,
          "trades": 718,
          "taker_buy_base": 23806.42,
          "taker_buy_quote": 47847.9977
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 2.014,
          "high": 2.039,
          "low": 2.012,
          "close": 2.027,
          "volume": 69956.14,
          "close_time": 1770991199999,
          "quote_volume": 141914.94531,
          "trades": 1182,
          "taker_buy_base": 40627.06,
          "taker_buy_quote": 82447.59891
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 2.028,
          "high": 2.034,
          "low": 2.011,
          "close": 2.02,
          "volume": 92203.34,
          "close_time": 1770994799999,
          "quote_volume": 186401.67252,
          "trades": 1428,
          "taker_buy_base": 58377.36,
          "taker_buy_quote": 118031.55045
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 2.021,
          "high": 2.08,
          "low": 2.021,
          "close": 2.061,
          "volume": 181497.59,
          "close_time": 1770998399999,
          "quote_volume": 374011.7368,
          "trades": 3268,
          "taker_buy_base": 109800.91,
          "taker_buy_quote": 226219.04077
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 2.061,
          "high": 2.088,
          "low": 2.059,
          "close": 2.082,
          "volume": 77376.1,
          "close_time": 1771001999999,
          "quote_volume": 160308.43636,
          "trades": 1606,
          "taker_buy_base": 54894.79,
          "taker_buy_quote": 113716.01782
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 2.083,
          "high": 2.098,
          "low": 2.072,
          "close": 2.082,
          "volume": 98191.71,
          "close_time": 1771005599999,
          "quote_volume": 205019.95198,
          "trades": 1608,
          "taker_buy_base": 53680.29,
          "taker_buy_quote": 112116.88482
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 2.082,
          "high": 2.083,
          "low": 2.066,
          "close": 2.076,
          "volume": 66019.74,
          "close_time": 1771009199999,
          "quote_volume": 136937.49536,
          "trades": 1034,
          "taker_buy_base": 19742.71,
          "taker_buy_quote": 40997.98235
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 2.075,
          "high": 2.088,
          "low": 2.067,
          "close": 2.085,
          "volume": 70857.13,
          "close_time": 1771012799999,
          "quote_volume": 147174.84181,
          "trades": 766,
          "taker_buy_base": 34692.47,
          "taker_buy_quote": 72178.31757
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 2.084,
          "high": 2.094,
          "low": 2.08,
          "close": 2.092,
          "volume": 23430.87,
          "close_time": 1771016399999,
          "quote_volume": 48911.41419,
          "trades": 539,
          "taker_buy_base": 13029.31,
          "taker_buy_quote": 27201.75181
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 2.093,
          "high": 2.115,
          "low": 2.093,
          "close": 2.112,
          "volume": 58737.99,
          "close_time": 1771019999999,
          "quote_volume": 123591.90702,
          "trades": 790,
          "taker_buy_base": 34213.68,
          "taker_buy_quote": 71953.10859
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 2.113,
          "high": 2.129,
          "low": 2.103,
          "close": 2.106,
          "volume": 52021.48,
          "close_time": 1771023599999,
          "quote_volume": 110103.5857,
          "trades": 839,
          "taker_buy_base": 26046.29,
          "taker_buy_quote": 55160.72644
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 2.107,
          "high": 2.124,
          "low": 2.105,
          "close": 2.122,
          "volume": 27359.78,
          "close_time": 1771027199999,
          "quote_volume": 57950.23484,
          "trades": 533,
          "taker_buy_base": 10979.94,
          "taker_buy_quote": 23251.04908
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 2.122,
          "high": 2.13,
          "low": 2.11,
          "close": 2.123,
          "volume": 52646.06,
          "close_time": 1771030799999,
          "quote_volume": 111623.01703,
          "trades": 978,
          "taker_buy_base": 27314.22,
          "taker_buy_quote": 57894.1323
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 2.123,
          "high": 2.135,
          "low": 2.121,
          "close": 2.134,
          "volume": 24431.14,
          "close_time": 1771034399999,
          "quote_volume": 51987.20056,
          "trades": 641,
          "taker_buy_base": 13085.19,
          "taker_buy_quote": 27860.02496
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 2.133,
          "high": 2.14,
          "low": 2.128,
          "close": 2.13,
          "volume": 17206.98,
          "close_time": 1771037999999,
          "quote_volume": 36743.83336,
          "trades": 544,
          "taker_buy_base": 11356.2,
          "taker_buy_quote": 24249.19574
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 2.129,
          "high": 2.138,
          "low": 2.126,
          "close": 2.133,
          "volume": 19548.11,
          "close_time": 1771041599999,
          "quote_volume": 41694.45238,
          "trades": 451,
          "taker_buy_base": 10986.9,
          "taker_buy_quote": 23429.85483
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 2.134,
          "high": 2.135,
          "low": 2.124,
          "close": 2.126,
          "volume": 19622.92,
          "close_time": 1771045199999,
          "quote_volume": 41793.67726,
          "trades": 374,
          "taker_buy_base": 9947.59,
          "taker_buy_quote": 21191.17935
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 2.126,
          "high": 2.13,
          "low": 2.123,
          "close": 2.126,
          "volume": 12352.8,
          "close_time": 1771048799999,
          "quote_volume": 26281.34285,
          "trades": 355,
          "taker_buy_base": 8718.5,
          "taker_buy_quote": 18550.0911
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 2.125,
          "high": 2.125,
          "low": 2.111,
          "close": 2.113,
          "volume": 26159.47,
          "close_time": 1771052399999,
          "quote_volume": 55390.45367,
          "trades": 559,
          "taker_buy_base": 12810.4,
          "taker_buy_quote": 27111.67951
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 2.113,
          "high": 2.12,
          "low": 2.111,
          "close": 2.116,
          "volume": 12832.86,
          "close_time": 1771055999999,
          "quote_volume": 27142.88753,
          "trades": 457,
          "taker_buy_base": 5503.52,
          "taker_buy_quote": 11642.34299
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 2.116,
          "high": 2.136,
          "low": 2.116,
          "close": 2.132,
          "volume": 22819.64,
          "close_time": 1771059599999,
          "quote_volume": 48589.32855,
          "trades": 538,
          "taker_buy_base": 12982.15,
          "taker_buy_quote": 27644.57325
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 2.132,
          "high": 2.14,
          "low": 2.129,
          "close": 2.138,
          "volume": 22421.56,
          "close_time": 1771063199999,
          "quote_volume": 47870.71075,
          "trades": 380,
          "taker_buy_base": 15305.66,
          "taker_buy_quote": 32678.0306
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 2.137,
          "high": 2.137,
          "low": 2.122,
          "close": 2.122,
          "volume": 10301.85,
          "close_time": 1771066799999,
          "quote_volume": 21918.29744,
          "trades": 291,
          "taker_buy_base": 4982.91,
          "taker_buy_quote": 10599.81784
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 2.123,
          "high": 2.149,
          "low": 2.123,
          "close": 2.141,
          "volume": 41422.17,
          "close_time": 1771070399999,
          "quote_volume": 88634.60425,
          "trades": 771,
          "taker_buy_base": 19917.14,
          "taker_buy_quote": 42608.12533
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 2.14,
          "high": 2.147,
          "low": 2.134,
          "close": 2.14,
          "volume": 33781.03,
          "close_time": 1771073999999,
          "quote_volume": 72295.56165,
          "trades": 693,
          "taker_buy_base": 12086.81,
          "taker_buy_quote": 25878.69554
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 2.141,
          "high": 2.149,
          "low": 2.13,
          "close": 2.14,
          "volume": 37114.98,
          "close_time": 1771077599999,
          "quote_volume": 79444.35537,
          "trades": 669,
          "taker_buy_base": 19705.52,
          "taker_buy_quote": 42198.05852
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 2.139,
          "high": 2.17,
          "low": 2.133,
          "close": 2.168,
          "volume": 53804.57,
          "close_time": 1771081199999,
          "quote_volume": 115902.9769,
          "trades": 1110,
          "taker_buy_base": 32099.21,
          "taker_buy_quote": 69174.64965
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 2.168,
          "high": 2.173,
          "low": 2.158,
          "close": 2.172,
          "volume": 28215.31,
          "close_time": 1771084799999,
          "quote_volume": 61083.6604,
          "trades": 612,
          "taker_buy_base": 14028.52,
          "taker_buy_quote": 30383.43821
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 2.172,
          "high": 2.18,
          "low": 2.163,
          "close": 2.179,
          "volume": 40266.72,
          "close_time": 1771088399999,
          "quote_volume": 87507.62718,
          "trades": 906,
          "taker_buy_base": 25473.19,
          "taker_buy_quote": 55372.01072
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 2.179,
          "high": 2.192,
          "low": 2.172,
          "close": 2.172,
          "volume": 34699.83,
          "close_time": 1771091999999,
          "quote_volume": 75704.14951,
          "trades": 929,
          "taker_buy_base": 21499.87,
          "taker_buy_quote": 46925.75285
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 2.171,
          "high": 2.188,
          "low": 2.17,
          "close": 2.185,
          "volume": 18426.63,
          "close_time": 1771095599999,
          "quote_volume": 40184.27302,
          "trades": 529,
          "taker_buy_base": 6822.4,
          "taker_buy_quote": 14885.62743
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 2.185,
          "high": 2.221,
          "low": 2.18,
          "close": 2.209,
          "volume": 55085.21,
          "close_time": 1771099199999,
          "quote_volume": 121366.98367,
          "trades": 1562,
          "taker_buy_base": 34704.61,
          "taker_buy_quote": 76401.23471
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 2.211,
          "high": 2.214,
          "low": 2.192,
          "close": 2.199,
          "volume": 46611.91,
          "close_time": 1771102799999,
          "quote_volume": 102573.64543,
          "trades": 999,
          "taker_buy_base": 18742.22,
          "taker_buy_quote": 41269.18683
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 2.197,
          "high": 2.209,
          "low": 2.184,
          "close": 2.189,
          "volume": 41647.78,
          "close_time": 1771106399999,
          "quote_volume": 91340.88374,
          "trades": 897,
          "taker_buy_base": 19452.21,
          "taker_buy_quote": 42706.38863
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 2.188,
          "high": 2.205,
          "low": 2.186,
          "close": 2.194,
          "volume": 26151.99,
          "close_time": 1771109999999,
          "quote_volume": 57469.42835,
          "trades": 521,
          "taker_buy_base": 14079.85,
          "taker_buy_quote": 30960.60013
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 2.193,
          "high": 2.197,
          "low": 2.175,
          "close": 2.186,
          "volume": 51658.97,
          "close_time": 1771113599999,
          "quote_volume": 112848.84309,
          "trades": 1186,
          "taker_buy_base": 20833.53,
          "taker_buy_quote": 45496.07808
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 2.186,
          "high": 2.187,
          "low": 2.153,
          "close": 2.166,
          "volume": 79790.8,
          "close_time": 1771117199999,
          "quote_volume": 172866.31195,
          "trades": 1977,
          "taker_buy_base": 39516.9,
          "taker_buy_quote": 85624.16399
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 2.166,
          "high": 2.185,
          "low": 2.155,
          "close": 2.164,
          "volume": 119600.83,
          "close_time": 1771120799999,
          "quote_volume": 259374.15671,
          "trades": 2275,
          "taker_buy_base": 47577.85,
          "taker_buy_quote": 103177.35373
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 2.163,
          "high": 2.172,
          "low": 2.148,
          "close": 2.166,
          "volume": 47032.4,
          "close_time": 1771124399999,
          "quote_volume": 101680.73445,
          "trades": 1275,
          "taker_buy_base": 21721.05,
          "taker_buy_quote": 46971.92123
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 2.165,
          "high": 2.178,
          "low": 2.141,
          "close": 2.177,
          "volume": 63487.73,
          "close_time": 1771127999999,
          "quote_volume": 137116.51855,
          "trades": 1440,
          "taker_buy_base": 37851.11,
          "taker_buy_quote": 81804.33814
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 2.177,
          "high": 2.198,
          "low": 2.176,
          "close": 2.184,
          "volume": 51477.54,
          "close_time": 1771131599999,
          "quote_volume": 112491.51907,
          "trades": 1426,
          "taker_buy_base": 31617.91,
          "taker_buy_quote": 69101.68988
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 2.184,
          "high": 2.208,
          "low": 2.183,
          "close": 2.2,
          "volume": 72549.99,
          "close_time": 1771135199999,
          "quote_volume": 159614.19746,
          "trades": 978,
          "taker_buy_base": 54517.49,
          "taker_buy_quote": 119960.97761
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 2.2,
          "high": 2.208,
          "low": 2.194,
          "close": 2.206,
          "volume": 14580.69,
          "close_time": 1771138799999,
          "quote_volume": 32080.71785,
          "trades": 468,
          "taker_buy_base": 6902.4,
          "taker_buy_quote": 15188.21381
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 2.206,
          "high": 2.225,
          "low": 2.204,
          "close": 2.212,
          "volume": 36900.78,
          "close_time": 1771142399999,
          "quote_volume": 81690.07231,
          "trades": 1010,
          "taker_buy_base": 21205.32,
          "taker_buy_quote": 46939.74004
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 2.213,
          "high": 2.216,
          "low": 2.177,
          "close": 2.181,
          "volume": 39703.06,
          "close_time": 1771145999999,
          "quote_volume": 87075.76183,
          "trades": 1082,
          "taker_buy_base": 19349.06,
          "taker_buy_quote": 42474.78438
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 2.18,
          "high": 2.19,
          "low": 2.171,
          "close": 2.174,
          "volume": 39642.17,
          "close_time": 1771149599999,
          "quote_volume": 86274.07918,
          "trades": 800,
          "taker_buy_base": 25613.0,
          "taker_buy_quote": 55731.02093
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 2.174,
          "high": 2.175,
          "low": 2.146,
          "close": 2.166,
          "volume": 51466.26,
          "close_time": 1771153199999,
          "quote_volume": 111082.89547,
          "trades": 1048,
          "taker_buy_base": 18912.76,
          "taker_buy_quote": 40830.24658
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 2.167,
          "high": 2.171,
          "low": 2.16,
          "close": 2.166,
          "volume": 44112.25,
          "close_time": 1771156799999,
          "quote_volume": 95524.62515,
          "trades": 780,
          "taker_buy_base": 22888.73,
          "taker_buy_quote": 49592.77559
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 2.165,
          "high": 2.168,
          "low": 2.108,
          "close": 2.108,
          "volume": 119552.27,
          "close_time": 1771160399999,
          "quote_volume": 255228.07816,
          "trades": 2086,
          "taker_buy_base": 50532.12,
          "taker_buy_quote": 107954.53631
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 2.108,
          "high": 2.13,
          "low": 2.096,
          "close": 2.104,
          "volume": 110172.99,
          "close_time": 1771163999999,
          "quote_volume": 233010.92286,
          "trades": 2058,
          "taker_buy_base": 37386.11,
          "taker_buy_quote": 79177.27503
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 2.105,
          "high": 2.124,
          "low": 2.103,
          "close": 2.119,
          "volume": 76433.01,
          "close_time": 1771167599999,
          "quote_volume": 161706.98515,
          "trades": 1171,
          "taker_buy_base": 40123.82,
          "taker_buy_quote": 84887.39471
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 2.119,
          "high": 2.13,
          "low": 2.117,
          "close": 2.129,
          "volume": 42306.38,
          "close_time": 1771171199999,
          "quote_volume": 89862.67313,
          "trades": 911,
          "taker_buy_base": 29664.54,
          "taker_buy_quote": 63029.15652
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 2.129,
          "high": 2.135,
          "low": 2.119,
          "close": 2.132,
          "volume": 41844.04,
          "close_time": 1771174799999,
          "quote_volume": 89053.5967,
          "trades": 784,
          "taker_buy_base": 14350.73,
          "taker_buy_quote": 30542.56343
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 2.132,
          "high": 2.133,
          "low": 2.1,
          "close": 2.118,
          "volume": 55178.91,
          "close_time": 1771178399999,
          "quote_volume": 116789.65126,
          "trades": 1259,
          "taker_buy_base": 24480.13,
          "taker_buy_quote": 51838.44985
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 2.118,
          "high": 2.126,
          "low": 2.104,
          "close": 2.111,
          "volume": 31400.49,
          "close_time": 1771181999999,
          "quote_volume": 66405.9064,
          "trades": 716,
          "taker_buy_base": 9469.34,
          "taker_buy_quote": 20039.40717
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 2.111,
          "high": 2.127,
          "low": 2.102,
          "close": 2.124,
          "volume": 51023.42,
          "close_time": 1771185599999,
          "quote_volume": 107976.67783,
          "trades": 1314,
          "taker_buy_base": 29692.24,
          "taker_buy_quote": 62872.08161
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 2.123,
          "high": 2.13,
          "low": 2.114,
          "close": 2.118,
          "volume": 38360.8,
          "close_time": 1771189199999,
          "quote_volume": 81432.17179,
          "trades": 830,
          "taker_buy_base": 22010.9,
          "taker_buy_quote": 46731.63221
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 2.119,
          "high": 2.126,
          "low": 2.117,
          "close": 2.118,
          "volume": 16587.76,
          "close_time": 1771192799999,
          "quote_volume": 35176.88849,
          "trades": 368,
          "taker_buy_base": 6677.96,
          "taker_buy_quote": 14168.49857
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 2.118,
          "high": 2.127,
          "low": 2.116,
          "close": 2.127,
          "volume": 9650.33,
          "close_time": 1771196399999,
          "quote_volume": 20473.16884,
          "trades": 236,
          "taker_buy_base": 6333.91,
          "taker_buy_quote": 13440.22669
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 2.127,
          "high": 2.142,
          "low": 2.115,
          "close": 2.137,
          "volume": 29183.66,
          "close_time": 1771199999999,
          "quote_volume": 62254.28258,
          "trades": 501,
          "taker_buy_base": 12129.38,
          "taker_buy_quote": 25878.85132
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 2.138,
          "high": 2.149,
          "low": 2.129,
          "close": 2.134,
          "volume": 29835.47,
          "close_time": 1771203599999,
          "quote_volume": 63819.0903,
          "trades": 465,
          "taker_buy_base": 14559.26,
          "taker_buy_quote": 31158.66448
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 2.134,
          "high": 2.143,
          "low": 2.127,
          "close": 2.132,
          "volume": 18942.51,
          "close_time": 1771207199999,
          "quote_volume": 40411.27764,
          "trades": 393,
          "taker_buy_base": 13119.41,
          "taker_buy_quote": 27992.02969
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 2.131,
          "high": 2.136,
          "low": 2.126,
          "close": 2.134,
          "volume": 7541.97,
          "close_time": 1771210799999,
          "quote_volume": 16073.95209,
          "trades": 243,
          "taker_buy_base": 3768.4,
          "taker_buy_quote": 8031.19003
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 2.134,
          "high": 2.146,
          "low": 2.133,
          "close": 2.145,
          "volume": 8905.4,
          "close_time": 1771214399999,
          "quote_volume": 19065.6959,
          "trades": 301,
          "taker_buy_base": 5804.26,
          "taker_buy_quote": 12431.61306
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 2.144,
          "high": 2.156,
          "low": 2.144,
          "close": 2.146,
          "volume": 22499.86,
          "close_time": 1771217999999,
          "quote_volume": 48397.94678,
          "trades": 513,
          "taker_buy_base": 13362.02,
          "taker_buy_quote": 28743.02255
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 2.146,
          "high": 2.149,
          "low": 2.113,
          "close": 2.114,
          "volume": 41775.11,
          "close_time": 1771221599999,
          "quote_volume": 88775.29241,
          "trades": 714,
          "taker_buy_base": 11268.93,
          "taker_buy_quote": 23940.14901
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 2.114,
          "high": 2.143,
          "low": 2.114,
          "close": 2.138,
          "volume": 89793.05,
          "close_time": 1771225199999,
          "quote_volume": 191407.00608,
          "trades": 1131,
          "taker_buy_base": 55824.63,
          "taker_buy_quote": 119098.77617
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 2.137,
          "high": 2.139,
          "low": 2.126,
          "close": 2.134,
          "volume": 19006.29,
          "close_time": 1771228799999,
          "quote_volume": 40525.06294,
          "trades": 568,
          "taker_buy_base": 10346.59,
          "taker_buy_quote": 22067.4299
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 2.134,
          "high": 2.153,
          "low": 2.132,
          "close": 2.146,
          "volume": 68568.16,
          "close_time": 1771232399999,
          "quote_volume": 147086.86367,
          "trades": 916,
          "taker_buy_base": 36133.36,
          "taker_buy_quote": 77512.61159
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 2.146,
          "high": 2.16,
          "low": 2.141,
          "close": 2.153,
          "volume": 54445.59,
          "close_time": 1771235999999,
          "quote_volume": 117031.28556,
          "trades": 829,
          "taker_buy_base": 36788.3,
          "taker_buy_quote": 79082.58888
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 2.152,
          "high": 2.166,
          "low": 2.151,
          "close": 2.157,
          "volume": 85652.33,
          "close_time": 1771239599999,
          "quote_volume": 184875.76875,
          "trades": 1055,
          "taker_buy_base": 36462.4,
          "taker_buy_quote": 78698.53843
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 2.157,
          "high": 2.186,
          "low": 2.15,
          "close": 2.185,
          "volume": 194908.8,
          "close_time": 1771243199999,
          "quote_volume": 422438.8371,
          "trades": 2647,
          "taker_buy_base": 86035.93,
          "taker_buy_quote": 186487.68711
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 2.185,
          "high": 2.245,
          "low": 2.178,
          "close": 2.232,
          "volume": 346442.16,
          "close_time": 1771246799999,
          "quote_volume": 765684.03194,
          "trades": 4761,
          "taker_buy_base": 197692.32,
          "taker_buy_quote": 436888.74256
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 2.233,
          "high": 2.258,
          "low": 2.192,
          "close": 2.199,
          "volume": 278274.15,
          "close_time": 1771250399999,
          "quote_volume": 617504.10502,
          "trades": 3993,
          "taker_buy_base": 116206.4,
          "taker_buy_quote": 258378.33821
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 2.198,
          "high": 2.216,
          "low": 2.191,
          "close": 2.193,
          "volume": 147384.71,
          "close_time": 1771253999999,
          "quote_volume": 324570.5478,
          "trades": 2175,
          "taker_buy_base": 61613.27,
          "taker_buy_quote": 135795.40809
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 2.192,
          "high": 2.208,
          "low": 2.165,
          "close": 2.195,
          "volume": 159346.91,
          "close_time": 1771257599999,
          "quote_volume": 348402.97273,
          "trades": 2883,
          "taker_buy_base": 62422.16,
          "taker_buy_quote": 136447.05717
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 2.196,
          "high": 2.247,
          "low": 2.196,
          "close": 2.224,
          "volume": 208820.82,
          "close_time": 1771261199999,
          "quote_volume": 464692.74805,
          "trades": 4166,
          "taker_buy_base": 112604.85,
          "taker_buy_quote": 250656.35914
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 2.223,
          "high": 2.233,
          "low": 2.201,
          "close": 2.218,
          "volume": 70653.65,
          "close_time": 1771264799999,
          "quote_volume": 156527.33782,
          "trades": 1538,
          "taker_buy_base": 36440.2,
          "taker_buy_quote": 80755.22302
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 2.218,
          "high": 2.235,
          "low": 2.215,
          "close": 2.223,
          "volume": 83676.87,
          "close_time": 1771268399999,
          "quote_volume": 186223.2517,
          "trades": 1302,
          "taker_buy_base": 33579.86,
          "taker_buy_quote": 74762.04764
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 2.223,
          "high": 2.265,
          "low": 2.222,
          "close": 2.262,
          "volume": 108643.08,
          "close_time": 1771271999999,
          "quote_volume": 244123.47504,
          "trades": 1907,
          "taker_buy_base": 70918.31,
          "taker_buy_quote": 159523.13967
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 2.262,
          "high": 2.283,
          "low": 2.227,
          "close": 2.236,
          "volume": 347975.34,
          "close_time": 1771275599999,
          "quote_volume": 785255.17741,
          "trades": 5145,
          "taker_buy_base": 176236.5,
          "taker_buy_quote": 398035.58246
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 2.235,
          "high": 2.279,
          "low": 2.23,
          "close": 2.278,
          "volume": 91774.52,
          "close_time": 1771279199999,
          "quote_volume": 206937.94171,
          "trades": 1604,
          "taker_buy_base": 56327.68,
          "taker_buy_quote": 127107.22448
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 2.277,
          "high": 2.322,
          "low": 2.273,
          "close": 2.312,
          "volume": 230335.23,
          "close_time": 1771282799999,
          "quote_volume": 529567.68159,
          "trades": 3960,
          "taker_buy_base": 118068.71,
          "taker_buy_quote": 271572.28058
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 2.311,
          "high": 2.311,
          "low": 2.284,
          "close": 2.292,
          "volume": 51086.71,
          "close_time": 1771286399999,
          "quote_volume": 117206.13482,
          "trades": 1277,
          "taker_buy_base": 19934.14,
          "taker_buy_quote": 45724.16798
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 2.294,
          "high": 2.309,
          "low": 2.269,
          "close": 2.274,
          "volume": 133935.04,
          "close_time": 1771289999999,
          "quote_volume": 306966.17902,
          "trades": 2561,
          "taker_buy_base": 67074.96,
          "taker_buy_quote": 153911.85341
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 2.274,
          "high": 2.309,
          "low": 2.27,
          "close": 2.271,
          "volume": 89748.61,
          "close_time": 1771293599999,
          "quote_volume": 205643.03096,
          "trades": 1536,
          "taker_buy_base": 44458.23,
          "taker_buy_quote": 101986.72996
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 2.27,
          "high": 2.279,
          "low": 2.257,
          "close": 2.276,
          "volume": 34997.06,
          "close_time": 1771297199999,
          "quote_volume": 79316.04544,
          "trades": 851,
          "taker_buy_base": 12741.41,
          "taker_buy_quote": 28899.18227
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 2.277,
          "high": 2.282,
          "low": 2.271,
          "close": 2.277,
          "volume": 20062.01,
          "close_time": 1771300799999,
          "quote_volume": 45678.89099,
          "trades": 453,
          "taker_buy_base": 8554.69,
          "taker_buy_quote": 19483.78685
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 2.276,
          "high": 2.3,
          "low": 2.273,
          "close": 2.291,
          "volume": 42471.83,
          "close_time": 1771304399999,
          "quote_volume": 97137.41222,
          "trades": 819,
          "taker_buy_base": 23600.11,
          "taker_buy_quote": 54004.64235
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 2.293,
          "high": 2.295,
          "low": 2.263,
          "close": 2.282,
          "volume": 57713.93,
          "close_time": 1771307999999,
          "quote_volume": 131550.21036,
          "trades": 1117,
          "taker_buy_base": 20735.54,
          "taker_buy_quote": 47251.10522
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 2.283,
          "high": 2.301,
          "low": 2.283,
          "close": 2.294,
          "volume": 47663.24,
          "close_time": 1771311599999,
          "quote_volume": 109323.52295,
          "trades": 777,
          "taker_buy_base": 25217.76,
          "taker_buy_quote": 57826.81849
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 2.294,
          "high": 2.309,
          "low": 2.27,
          "close": 2.27,
          "volume": 79976.02,
          "close_time": 1771315199999,
          "quote_volume": 183192.15052,
          "trades": 1383,
          "taker_buy_base": 24972.3,
          "taker_buy_quote": 57262.49583
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 2.271,
          "high": 2.274,
          "low": 2.246,
          "close": 2.258,
          "volume": 75299.22,
          "close_time": 1771318799999,
          "quote_volume": 170145.98057,
          "trades": 1461,
          "taker_buy_base": 33377.21,
          "taker_buy_quote": 75424.1281
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 2.257,
          "high": 2.263,
          "low": 2.243,
          "close": 2.258,
          "volume": 89821.91,
          "close_time": 1771322399999,
          "quote_volume": 202586.7454,
          "trades": 1189,
          "taker_buy_base": 41195.48,
          "taker_buy_quote": 92939.45338
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 2.259,
          "high": 2.26,
          "low": 2.223,
          "close": 2.232,
          "volume": 61340.4,
          "close_time": 1771325999999,
          "quote_volume": 137166.17172,
          "trades": 1230,
          "taker_buy_base": 24034.8,
          "taker_buy_quote": 53701.0636
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 2.232,
          "high": 2.245,
          "low": 2.229,
          "close": 2.241,
          "volume": 67446.09,
          "close_time": 1771329599999,
          "quote_volume": 150783.86314,
          "trades": 987,
          "taker_buy_base": 35372.87,
          "taker_buy_quote": 79079.48229
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 2.24,
          "high": 2.264,
          "low": 2.238,
          "close": 2.255,
          "volume": 68831.83,
          "close_time": 1771333199999,
          "quote_volume": 155069.23132,
          "trades": 1057,
          "taker_buy_base": 42441.67,
          "taker_buy_quote": 95598.62611
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 2.256,
          "high": 2.317,
          "low": 2.256,
          "close": 2.304,
          "volume": 345029.7,
          "close_time": 1771336799999,
          "quote_volume": 790814.38497,
          "trades": 4900,
          "taker_buy_base": 181424.57,
          "taker_buy_quote": 415776.46035
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 2.304,
          "high": 2.304,
          "low": 2.251,
          "close": 2.252,
          "volume": 170400.59,
          "close_time": 1771340399999,
          "quote_volume": 388608.38057,
          "trades": 3096,
          "taker_buy_base": 65284.42,
          "taker_buy_quote": 148787.93754
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 2.253,
          "high": 2.3,
          "low": 2.244,
          "close": 2.283,
          "volume": 181916.4,
          "close_time": 1771343999999,
          "quote_volume": 413346.96391,
          "trades": 3490,
          "taker_buy_base": 96073.57,
          "taker_buy_quote": 218262.50284
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 2.283,
          "high": 2.332,
          "low": 2.262,
          "close": 2.265,
          "volume": 171320.98,
          "close_time": 1771347599999,
          "quote_volume": 393771.96772,
          "trades": 3658,
          "taker_buy_base": 74770.28,
          "taker_buy_quote": 172097.59128
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 2.264,
          "high": 2.268,
          "low": 2.24,
          "close": 2.249,
          "volume": 92786.51,
          "close_time": 1771351199999,
          "quote_volume": 209022.36087,
          "trades": 1748,
          "taker_buy_base": 41053.11,
          "taker_buy_quote": 92503.58358
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 2.248,
          "high": 2.275,
          "low": 2.242,
          "close": 2.265,
          "volume": 82902.59,
          "close_time": 1771354799999,
          "quote_volume": 187310.42975,
          "trades": 2297,
          "taker_buy_base": 47616.56,
          "taker_buy_quote": 107588.92145
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 2.266,
          "high": 2.266,
          "low": 2.236,
          "close": 2.238,
          "volume": 61076.83,
          "close_time": 1771358399999,
          "quote_volume": 137445.45541,
          "trades": 1368,
          "taker_buy_base": 28884.38,
          "taker_buy_quote": 65047.6633
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 2.238,
          "high": 2.249,
          "low": 2.228,
          "close": 2.234,
          "volume": 54374.09,
          "close_time": 1771361999999,
          "quote_volume": 121605.46684,
          "trades": 1578,
          "taker_buy_base": 33952.92,
          "taker_buy_quote": 75923.91302
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 2.234,
          "high": 2.241,
          "low": 2.226,
          "close": 2.231,
          "volume": 36613.95,
          "close_time": 1771365599999,
          "quote_volume": 81712.82286,
          "trades": 1013,
          "taker_buy_base": 26425.73,
          "taker_buy_quote": 58969.73843
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 2.23,
          "high": 2.25,
          "low": 2.224,
          "close": 2.239,
          "volume": 28970.82,
          "close_time": 1771369199999,
          "quote_volume": 64755.58063,
          "trades": 987,
          "taker_buy_base": 18090.27,
          "taker_buy_quote": 40427.81282
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 2.239,
          "high": 2.243,
          "low": 2.225,
          "close": 2.242,
          "volume": 22852.38,
          "close_time": 1771372799999,
          "quote_volume": 51094.86038,
          "trades": 652,
          "taker_buy_base": 11849.16,
          "taker_buy_quote": 26502.2884
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 2.241,
          "high": 2.252,
          "low": 2.212,
          "close": 2.217,
          "volume": 94569.68,
          "close_time": 1771376399999,
          "quote_volume": 210786.23651,
          "trades": 1329,
          "taker_buy_base": 38950.89,
          "taker_buy_quote": 86954.01534
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 2.217,
          "high": 2.239,
          "low": 2.215,
          "close": 2.235,
          "volume": 49665.68,
          "close_time": 1771379999999,
          "quote_volume": 110515.39697,
          "trades": 790,
          "taker_buy_base": 22309.36,
          "taker_buy_quote": 49635.07689
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 2.236,
          "high": 2.285,
          "low": 2.236,
          "close": 2.278,
          "volume": 75230.5,
          "close_time": 1771383599999,
          "quote_volume": 170508.36914,
          "trades": 1949,
          "taker_buy_base": 41625.0,
          "taker_buy_quote": 94292.93981
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 2.277,
          "high": 2.282,
          "low": 2.264,
          "close": 2.277,
          "volume": 26331.88,
          "close_time": 1771387199999,
          "quote_volume": 59866.9275,
          "trades": 705,
          "taker_buy_base": 11798.77,
          "taker_buy_quote": 26825.61351
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 2.278,
          "high": 2.281,
          "low": 2.27,
          "close": 2.272,
          "volume": 20360.37,
          "close_time": 1771390799999,
          "quote_volume": 46349.10721,
          "trades": 567,
          "taker_buy_base": 9751.6,
          "taker_buy_quote": 22200.73668
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 2.274,
          "high": 2.297,
          "low": 2.274,
          "close": 2.293,
          "volume": 29697.64,
          "close_time": 1771394399999,
          "quote_volume": 67921.15058,
          "trades": 914,
          "taker_buy_base": 17146.08,
          "taker_buy_quote": 39225.92808
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 2.294,
          "high": 2.309,
          "low": 2.28,
          "close": 2.286,
          "volume": 64662.47,
          "close_time": 1771397999999,
          "quote_volume": 148384.23955,
          "trades": 1344,
          "taker_buy_base": 36013.97,
          "taker_buy_quote": 82639.25221
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 2.287,
          "high": 2.313,
          "low": 2.287,
          "close": 2.303,
          "volume": 124720.66,
          "close_time": 1771401599999,
          "quote_volume": 287262.86441,
          "trades": 1756,
          "taker_buy_base": 80826.67,
          "taker_buy_quote": 186111.99783
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 2.303,
          "high": 2.307,
          "low": 2.291,
          "close": 2.3,
          "volume": 42991.41,
          "close_time": 1771405199999,
          "quote_volume": 98804.2322,
          "trades": 915,
          "taker_buy_base": 24824.88,
          "taker_buy_quote": 57054.10809
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 2.3,
          "high": 2.338,
          "low": 2.296,
          "close": 2.317,
          "volume": 166489.8,
          "close_time": 1771408799999,
          "quote_volume": 385650.30429,
          "trades": 2676,
          "taker_buy_base": 88538.19,
          "taker_buy_quote": 204944.9175
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 2.316,
          "high": 2.318,
          "low": 2.285,
          "close": 2.295,
          "volume": 130654.36,
          "close_time": 1771412399999,
          "quote_volume": 300374.72536,
          "trades": 2027,
          "taker_buy_base": 62074.54,
          "taker_buy_quote": 142666.56414
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 2.294,
          "high": 2.306,
          "low": 2.281,
          "close": 2.303,
          "volume": 92406.82,
          "close_time": 1771415999999,
          "quote_volume": 212224.30601,
          "trades": 1333,
          "taker_buy_base": 46767.1,
          "taker_buy_quote": 107497.06831
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 2.303,
          "high": 2.305,
          "low": 2.279,
          "close": 2.283,
          "volume": 62620.52,
          "close_time": 1771419599999,
          "quote_volume": 143504.18894,
          "trades": 980,
          "taker_buy_base": 26804.37,
          "taker_buy_quote": 61453.19716
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 2.282,
          "high": 2.362,
          "low": 2.275,
          "close": 2.356,
          "volume": 328596.38,
          "close_time": 1771423199999,
          "quote_volume": 764172.22366,
          "trades": 5688,
          "taker_buy_base": 154951.34,
          "taker_buy_quote": 360402.39619
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 2.355,
          "high": 2.387,
          "low": 2.334,
          "close": 2.365,
          "volume": 576477.08,
          "close_time": 1771426799999,
          "quote_volume": 1364259.62236,
          "trades": 9672,
          "taker_buy_base": 320665.12,
          "taker_buy_quote": 758964.04707
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 2.366,
          "high": 2.448,
          "low": 2.364,
          "close": 2.435,
          "volume": 363766.85,
          "close_time": 1771430399999,
          "quote_volume": 877393.42468,
          "trades": 7145,
          "taker_buy_base": 167928.89,
          "taker_buy_quote": 405156.87204
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 2.435,
          "high": 2.512,
          "low": 2.425,
          "close": 2.464,
          "volume": 465333.51,
          "close_time": 1771433999999,
          "quote_volume": 1146898.79184,
          "trades": 8965,
          "taker_buy_base": 222449.52,
          "taker_buy_quote": 548738.90434
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 2.464,
          "high": 2.508,
          "low": 2.428,
          "close": 2.45,
          "volume": 256609.41,
          "close_time": 1771437599999,
          "quote_volume": 632491.79638,
          "trades": 5894,
          "taker_buy_base": 120235.46,
          "taker_buy_quote": 296641.7779
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 2.451,
          "high": 2.468,
          "low": 2.401,
          "close": 2.401,
          "volume": 143029.7,
          "close_time": 1771441199999,
          "quote_volume": 348137.34067,
          "trades": 3278,
          "taker_buy_base": 67908.54,
          "taker_buy_quote": 165465.7518
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 2.401,
          "high": 2.41,
          "low": 2.364,
          "close": 2.381,
          "volume": 117628.14,
          "close_time": 1771444799999,
          "quote_volume": 280422.31827,
          "trades": 2674,
          "taker_buy_base": 56116.19,
          "taker_buy_quote": 133821.77378
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 2.381,
          "high": 2.432,
          "low": 2.38,
          "close": 2.39,
          "volume": 217303.53,
          "close_time": 1771448399999,
          "quote_volume": 522839.41191,
          "trades": 3946,
          "taker_buy_base": 105546.27,
          "taker_buy_quote": 254204.69322
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 2.391,
          "high": 2.392,
          "low": 2.347,
          "close": 2.35,
          "volume": 99211.75,
          "close_time": 1771451999999,
          "quote_volume": 235090.26156,
          "trades": 2201,
          "taker_buy_base": 37437.91,
          "taker_buy_quote": 88685.53863
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 2.351,
          "high": 2.353,
          "low": 2.319,
          "close": 2.324,
          "volume": 80215.32,
          "close_time": 1771455599999,
          "quote_volume": 187046.81237,
          "trades": 1924,
          "taker_buy_base": 25946.49,
          "taker_buy_quote": 60495.63567
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 2.323,
          "high": 2.346,
          "low": 2.302,
          "close": 2.346,
          "volume": 100131.15,
          "close_time": 1771459199999,
          "quote_volume": 232535.94855,
          "trades": 2847,
          "taker_buy_base": 47459.58,
          "taker_buy_quote": 110365.97546
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 2.346,
          "high": 2.355,
          "low": 2.315,
          "close": 2.316,
          "volume": 73984.03,
          "close_time": 1771462799999,
          "quote_volume": 172487.04864,
          "trades": 1719,
          "taker_buy_base": 28948.71,
          "taker_buy_quote": 67547.75155
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 2.316,
          "high": 2.344,
          "low": 2.316,
          "close": 2.331,
          "volume": 42751.86,
          "close_time": 1771466399999,
          "quote_volume": 99713.55051,
          "trades": 1449,
          "taker_buy_base": 27112.79,
          "taker_buy_quote": 63239.60705
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 2.331,
          "high": 2.337,
          "low": 2.32,
          "close": 2.336,
          "volume": 17600.66,
          "close_time": 1771469999999,
          "quote_volume": 40960.53438,
          "trades": 656,
          "taker_buy_base": 7547.48,
          "taker_buy_quote": 17569.01182
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 2.336,
          "high": 2.356,
          "low": 2.327,
          "close": 2.346,
          "volume": 57774.15,
          "close_time": 1771473599999,
          "quote_volume": 135276.05789,
          "trades": 1309,
          "taker_buy_base": 30239.42,
          "taker_buy_quote": 70827.32388
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 2.345,
          "high": 2.367,
          "low": 2.331,
          "close": 2.355,
          "volume": 121702.31,
          "close_time": 1771477199999,
          "quote_volume": 286026.35345,
          "trades": 2232,
          "taker_buy_base": 58465.29,
          "taker_buy_quote": 137397.50287
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 2.356,
          "high": 2.357,
          "low": 2.335,
          "close": 2.345,
          "volume": 48332.76,
          "close_time": 1771480799999,
          "quote_volume": 113382.4566,
          "trades": 1032,
          "taker_buy_base": 16329.7,
          "taker_buy_quote": 38310.7073
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 2.344,
          "high": 2.362,
          "low": 2.335,
          "close": 2.339,
          "volume": 71618.69,
          "close_time": 1771484399999,
          "quote_volume": 168065.32847,
          "trades": 1458,
          "taker_buy_base": 43607.19,
          "taker_buy_quote": 102359.03329
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 2.339,
          "high": 2.355,
          "low": 2.328,
          "close": 2.351,
          "volume": 63174.18,
          "close_time": 1771487999999,
          "quote_volume": 147913.06948,
          "trades": 1381,
          "taker_buy_base": 35959.34,
          "taker_buy_quote": 84191.77177
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 2.351,
          "high": 2.351,
          "low": 2.305,
          "close": 2.314,
          "volume": 107880.87,
          "close_time": 1771491599999,
          "quote_volume": 250264.00587,
          "trades": 2501,
          "taker_buy_base": 56619.75,
          "taker_buy_quote": 131282.82938
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 2.313,
          "high": 2.322,
          "low": 2.304,
          "close": 2.318,
          "volume": 44924.79,
          "close_time": 1771495199999,
          "quote_volume": 103926.434,
          "trades": 1222,
          "taker_buy_base": 22979.77,
          "taker_buy_quote": 53168.47963
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 2.317,
          "high": 2.328,
          "low": 2.308,
          "close": 2.317,
          "volume": 86185.25,
          "close_time": 1771498799999,
          "quote_volume": 199793.79809,
          "trades": 1285,
          "taker_buy_base": 56395.44,
          "taker_buy_quote": 130790.16333
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 2.317,
          "high": 2.322,
          "low": 2.311,
          "close": 2.318,
          "volume": 37161.28,
          "close_time": 1771502399999,
          "quote_volume": 86098.57734,
          "trades": 709,
          "taker_buy_base": 21913.03,
          "taker_buy_quote": 50780.43645
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 2.318,
          "high": 2.333,
          "low": 2.313,
          "close": 2.323,
          "volume": 77524.78,
          "close_time": 1771505999999,
          "quote_volume": 180092.88755,
          "trades": 1315,
          "taker_buy_base": 24871.96,
          "taker_buy_quote": 57763.6024
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 2.324,
          "high": 2.331,
          "low": 2.286,
          "close": 2.304,
          "volume": 118862.79,
          "close_time": 1771509599999,
          "quote_volume": 274128.7506,
          "trades": 2372,
          "taker_buy_base": 36818.35,
          "taker_buy_quote": 85020.32878
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 2.305,
          "high": 2.31,
          "low": 2.281,
          "close": 2.292,
          "volume": 145863.32,
          "close_time": 1771513199999,
          "quote_volume": 334905.80159,
          "trades": 2412,
          "taker_buy_base": 52071.47,
          "taker_buy_quote": 119536.6045
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 2.291,
          "high": 2.341,
          "low": 2.28,
          "close": 2.332,
          "volume": 186961.43,
          "close_time": 1771516799999,
          "quote_volume": 432771.81704,
          "trades": 3920,
          "taker_buy_base": 73173.13,
          "taker_buy_quote": 169561.16214
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 2.331,
          "high": 2.333,
          "low": 2.286,
          "close": 2.286,
          "volume": 180335.68,
          "close_time": 1771520399999,
          "quote_volume": 416159.83202,
          "trades": 3009,
          "taker_buy_base": 54253.8,
          "taker_buy_quote": 125363.82397
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 2.285,
          "high": 2.317,
          "low": 2.277,
          "close": 2.291,
          "volume": 56963.24,
          "close_time": 1771523999999,
          "quote_volume": 130838.62183,
          "trades": 1356,
          "taker_buy_base": 25566.38,
          "taker_buy_quote": 58705.22794
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 2.29,
          "high": 2.307,
          "low": 2.288,
          "close": 2.303,
          "volume": 29874.96,
          "close_time": 1771527599999,
          "quote_volume": 68734.544,
          "trades": 818,
          "taker_buy_base": 21647.2,
          "taker_buy_quote": 49817.43178
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 2.303,
          "high": 2.309,
          "low": 2.267,
          "close": 2.273,
          "volume": 65124.54,
          "close_time": 1771531199999,
          "quote_volume": 148393.83627,
          "trades": 1641,
          "taker_buy_base": 23954.72,
          "taker_buy_quote": 54611.45776
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 2.273,
          "high": 2.29,
          "low": 2.27,
          "close": 2.272,
          "volume": 61615.81,
          "close_time": 1771534799999,
          "quote_volume": 140395.50985,
          "trades": 1212,
          "taker_buy_base": 29093.6,
          "taker_buy_quote": 66334.85475
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 2.273,
          "high": 2.285,
          "low": 2.27,
          "close": 2.274,
          "volume": 56695.47,
          "close_time": 1771538399999,
          "quote_volume": 129114.47185,
          "trades": 980,
          "taker_buy_base": 21684.78,
          "taker_buy_quote": 49391.98229
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 2.275,
          "high": 2.289,
          "low": 2.27,
          "close": 2.289,
          "volume": 18466.52,
          "close_time": 1771541999999,
          "quote_volume": 42063.17573,
          "trades": 640,
          "taker_buy_base": 8290.4,
          "taker_buy_quote": 18887.28206
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 2.289,
          "high": 2.299,
          "low": 2.282,
          "close": 2.292,
          "volume": 39853.52,
          "close_time": 1771545599999,
          "quote_volume": 91433.05296,
          "trades": 693,
          "taker_buy_base": 14604.45,
          "taker_buy_quote": 33475.16639
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 2.291,
          "high": 2.305,
          "low": 2.283,
          "close": 2.296,
          "volume": 41492.95,
          "close_time": 1771549199999,
          "quote_volume": 95131.38179,
          "trades": 1091,
          "taker_buy_base": 21763.66,
          "taker_buy_quote": 49900.52263
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 2.297,
          "high": 2.306,
          "low": 2.283,
          "close": 2.284,
          "volume": 54666.22,
          "close_time": 1771552799999,
          "quote_volume": 125458.96501,
          "trades": 909,
          "taker_buy_base": 33090.08,
          "taker_buy_quote": 75971.35917
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 2.285,
          "high": 2.288,
          "low": 2.271,
          "close": 2.274,
          "volume": 33541.34,
          "close_time": 1771556399999,
          "quote_volume": 76478.0424,
          "trades": 724,
          "taker_buy_base": 18150.91,
          "taker_buy_quote": 41400.83607
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 2.274,
          "high": 2.282,
          "low": 2.274,
          "close": 2.28,
          "volume": 11474.02,
          "close_time": 1771559999999,
          "quote_volume": 26149.86321,
          "trades": 353,
          "taker_buy_base": 6557.57,
          "taker_buy_quote": 14944.73533
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 2.279,
          "high": 2.279,
          "low": 2.258,
          "close": 2.275,
          "volume": 38945.91,
          "close_time": 1771563599999,
          "quote_volume": 88355.8435,
          "trades": 905,
          "taker_buy_base": 18146.0,
          "taker_buy_quote": 41187.7597
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 2.276,
          "high": 2.291,
          "low": 2.262,
          "close": 2.282,
          "volume": 31003.6,
          "close_time": 1771567199999,
          "quote_volume": 70509.06933,
          "trades": 768,
          "taker_buy_base": 15318.01,
          "taker_buy_quote": 34834.94672
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 2.283,
          "high": 2.285,
          "low": 2.266,
          "close": 2.272,
          "volume": 21194.84,
          "close_time": 1771570799999,
          "quote_volume": 48159.40264,
          "trades": 500,
          "taker_buy_base": 11615.37,
          "taker_buy_quote": 26398.7808
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 2.273,
          "high": 2.28,
          "low": 2.264,
          "close": 2.272,
          "volume": 28775.09,
          "close_time": 1771574399999,
          "quote_volume": 65375.02367,
          "trades": 675,
          "taker_buy_base": 13724.09,
          "taker_buy_quote": 31176.77488
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 2.272,
          "high": 2.288,
          "low": 2.27,
          "close": 2.286,
          "volume": 57289.49,
          "close_time": 1771577999999,
          "quote_volume": 130634.2847,
          "trades": 881,
          "taker_buy_base": 36611.41,
          "taker_buy_quote": 83475.68795
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 2.287,
          "high": 2.329,
          "low": 2.287,
          "close": 2.328,
          "volume": 179110.01,
          "close_time": 1771581599999,
          "quote_volume": 413793.12305,
          "trades": 2625,
          "taker_buy_base": 106426.03,
          "taker_buy_quote": 245842.81196
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 2.327,
          "high": 2.339,
          "low": 2.313,
          "close": 2.316,
          "volume": 80651.64,
          "close_time": 1771585199999,
          "quote_volume": 187593.9919,
          "trades": 1458,
          "taker_buy_base": 38795.57,
          "taker_buy_quote": 90178.25048
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 2.317,
          "high": 2.325,
          "low": 2.301,
          "close": 2.31,
          "volume": 56037.45,
          "close_time": 1771588799999,
          "quote_volume": 129471.859,
          "trades": 907,
          "taker_buy_base": 23668.09,
          "taker_buy_quote": 54706.30622
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 2.311,
          "high": 2.359,
          "low": 2.301,
          "close": 2.355,
          "volume": 140187.34,
          "close_time": 1771592399999,
          "quote_volume": 326752.41264,
          "trades": 2668,
          "taker_buy_base": 71478.29,
          "taker_buy_quote": 166561.96468
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 2.355,
          "high": 2.374,
          "low": 2.328,
          "close": 2.331,
          "volume": 239974.24,
          "close_time": 1771595999999,
          "quote_volume": 564070.15788,
          "trades": 4109,
          "taker_buy_base": 98598.37,
          "taker_buy_quote": 231707.04549
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 2.332,
          "high": 2.383,
          "low": 2.322,
          "close": 2.363,
          "volume": 169110.51,
          "close_time": 1771599599999,
          "quote_volume": 398154.51799,
          "trades": 3676,
          "taker_buy_base": 65378.96,
          "taker_buy_quote": 153986.24445
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 2.363,
          "high": 2.392,
          "low": 2.335,
          "close": 2.361,
          "volume": 204724.45,
          "close_time": 1771603199999,
          "quote_volume": 485097.60909,
          "trades": 4353,
          "taker_buy_base": 105968.02,
          "taker_buy_quote": 250919.71835
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 2.362,
          "high": 2.389,
          "low": 2.353,
          "close": 2.383,
          "volume": 172612.02,
          "close_time": 1771606799999,
          "quote_volume": 408853.64701,
          "trades": 3381,
          "taker_buy_base": 104669.03,
          "taker_buy_quote": 247968.80309
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 2.382,
          "high": 2.382,
          "low": 2.341,
          "close": 2.378,
          "volume": 82354.11,
          "close_time": 1771610399999,
          "quote_volume": 194340.98066,
          "trades": 1809,
          "taker_buy_base": 41400.85,
          "taker_buy_quote": 97686.49957
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 2.379,
          "high": 2.382,
          "low": 2.347,
          "close": 2.35,
          "volume": 69720.2,
          "close_time": 1771613999999,
          "quote_volume": 164754.88495,
          "trades": 1593,
          "taker_buy_base": 28131.61,
          "taker_buy_quote": 66474.68013
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 2.35,
          "high": 2.354,
          "low": 2.332,
          "close": 2.348,
          "volume": 39829.31,
          "close_time": 1771617599999,
          "quote_volume": 93267.31656,
          "trades": 1112,
          "taker_buy_base": 28627.46,
          "taker_buy_quote": 67041.01444
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 2.348,
          "high": 2.354,
          "low": 2.334,
          "close": 2.34,
          "volume": 21854.48,
          "close_time": 1771621199999,
          "quote_volume": 51217.9892,
          "trades": 652,
          "taker_buy_base": 8557.36,
          "taker_buy_quote": 20057.54948
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 2.34,
          "high": 2.357,
          "low": 2.339,
          "close": 2.357,
          "volume": 14825.83,
          "close_time": 1771624799999,
          "quote_volume": 34773.02353,
          "trades": 429,
          "taker_buy_base": 9738.15,
          "taker_buy_quote": 22840.84389
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 2.356,
          "high": 2.358,
          "low": 2.343,
          "close": 2.348,
          "volume": 42226.18,
          "close_time": 1771628399999,
          "quote_volume": 99250.45887,
          "trades": 778,
          "taker_buy_base": 25901.95,
          "taker_buy_quote": 60872.34297
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 2.348,
          "high": 2.361,
          "low": 2.342,
          "close": 2.358,
          "volume": 15970.56,
          "close_time": 1771631999999,
          "quote_volume": 37514.51763,
          "trades": 390,
          "taker_buy_base": 7548.75,
          "taker_buy_quote": 17738.2205
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 2.358,
          "high": 2.36,
          "low": 2.343,
          "close": 2.354,
          "volume": 41971.26,
          "close_time": 1771635599999,
          "quote_volume": 98781.3256,
          "trades": 941,
          "taker_buy_base": 17086.06,
          "taker_buy_quote": 40209.59893
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 2.355,
          "high": 2.384,
          "low": 2.355,
          "close": 2.379,
          "volume": 38745.0,
          "close_time": 1771639199999,
          "quote_volume": 91823.66365,
          "trades": 921,
          "taker_buy_base": 20029.82,
          "taker_buy_quote": 47463.0465
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 2.38,
          "high": 2.41,
          "low": 2.371,
          "close": 2.392,
          "volume": 180380.27,
          "close_time": 1771642799999,
          "quote_volume": 431811.61991,
          "trades": 2415,
          "taker_buy_base": 87460.28,
          "taker_buy_quote": 209303.37274
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 2.391,
          "high": 2.409,
          "low": 2.38,
          "close": 2.408,
          "volume": 110414.69,
          "close_time": 1771646399999,
          "quote_volume": 264593.29851,
          "trades": 1367,
          "taker_buy_base": 57497.26,
          "taker_buy_quote": 137741.14806
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 2.409,
          "high": 2.413,
          "low": 2.398,
          "close": 2.404,
          "volume": 31037.8,
          "close_time": 1771649999999,
          "quote_volume": 74655.10322,
          "trades": 823,
          "taker_buy_base": 20401.86,
          "taker_buy_quote": 49079.60171
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 2.403,
          "high": 2.413,
          "low": 2.381,
          "close": 2.383,
          "volume": 89415.38,
          "close_time": 1771653599999,
          "quote_volume": 214391.84918,
          "trades": 1530,
          "taker_buy_base": 38995.94,
          "taker_buy_quote": 93457.64543
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 2.385,
          "high": 2.387,
          "low": 2.362,
          "close": 2.37,
          "volume": 46592.76,
          "close_time": 1771657199999,
          "quote_volume": 110442.22194,
          "trades": 901,
          "taker_buy_base": 25223.47,
          "taker_buy_quote": 59760.2742
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 2.37,
          "high": 2.384,
          "low": 2.366,
          "close": 2.38,
          "volume": 37904.75,
          "close_time": 1771660799999,
          "quote_volume": 89988.44815,
          "trades": 712,
          "taker_buy_base": 20218.07,
          "taker_buy_quote": 47997.24902
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 2.379,
          "high": 2.395,
          "low": 2.371,
          "close": 2.392,
          "volume": 68007.67,
          "close_time": 1771664399999,
          "quote_volume": 162195.44507,
          "trades": 848,
          "taker_buy_base": 35584.58,
          "taker_buy_quote": 84868.59754
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 2.391,
          "high": 2.398,
          "low": 2.381,
          "close": 2.383,
          "volume": 32668.97,
          "close_time": 1771667999999,
          "quote_volume": 78135.15228,
          "trades": 818,
          "taker_buy_base": 15387.98,
          "taker_buy_quote": 36828.67945
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 2.383,
          "high": 2.393,
          "low": 2.375,
          "close": 2.377,
          "volume": 20996.59,
          "close_time": 1771671599999,
          "quote_volume": 50032.13713,
          "trades": 523,
          "taker_buy_base": 11196.52,
          "taker_buy_quote": 26687.17365
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 2.378,
          "high": 2.386,
          "low": 2.357,
          "close": 2.361,
          "volume": 43990.91,
          "close_time": 1771675199999,
          "quote_volume": 104394.72177,
          "trades": 947,
          "taker_buy_base": 21691.63,
          "taker_buy_quote": 51482.58833
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 2.36,
          "high": 2.365,
          "low": 2.351,
          "close": 2.356,
          "volume": 33761.71,
          "close_time": 1771678799999,
          "quote_volume": 79604.53598,
          "trades": 966,
          "taker_buy_base": 19597.46,
          "taker_buy_quote": 46195.96211
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 2.356,
          "high": 2.359,
          "low": 2.347,
          "close": 2.355,
          "volume": 22025.26,
          "close_time": 1771682399999,
          "quote_volume": 51809.02227,
          "trades": 653,
          "taker_buy_base": 12916.85,
          "taker_buy_quote": 30389.81097
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 2.354,
          "high": 2.369,
          "low": 2.343,
          "close": 2.344,
          "volume": 67917.5,
          "close_time": 1771685999999,
          "quote_volume": 160045.65424,
          "trades": 1586,
          "taker_buy_base": 34244.65,
          "taker_buy_quote": 80729.31492
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 2.345,
          "high": 2.358,
          "low": 2.337,
          "close": 2.35,
          "volume": 35183.44,
          "close_time": 1771689599999,
          "quote_volume": 82514.01472,
          "trades": 834,
          "taker_buy_base": 24310.59,
          "taker_buy_quote": 57022.99535
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 2.351,
          "high": 2.352,
          "low": 2.333,
          "close": 2.335,
          "volume": 14082.22,
          "close_time": 1771693199999,
          "quote_volume": 32958.33819,
          "trades": 631,
          "taker_buy_base": 8593.21,
          "taker_buy_quote": 20116.02931
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 2.334,
          "high": 2.338,
          "low": 2.325,
          "close": 2.327,
          "volume": 32334.63,
          "close_time": 1771696799999,
          "quote_volume": 75391.29461,
          "trades": 810,
          "taker_buy_base": 16687.92,
          "taker_buy_quote": 38919.99733
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 2.328,
          "high": 2.346,
          "low": 2.324,
          "close": 2.346,
          "volume": 43856.82,
          "close_time": 1771700399999,
          "quote_volume": 102370.56067,
          "trades": 727,
          "taker_buy_base": 26049.25,
          "taker_buy_quote": 60801.80335
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 2.346,
          "high": 2.346,
          "low": 2.327,
          "close": 2.33,
          "volume": 31392.21,
          "close_time": 1771703999999,
          "quote_volume": 73273.6659,
          "trades": 545,
          "taker_buy_base": 17259.17,
          "taker_buy_quote": 40260.14607
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 2.33,
          "high": 2.334,
          "low": 2.316,
          "close": 2.318,
          "volume": 25218.16,
          "close_time": 1771707599999,
          "quote_volume": 58592.82396,
          "trades": 638,
          "taker_buy_base": 8861.71,
          "taker_buy_quote": 20580.33168
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 2.317,
          "high": 2.328,
          "low": 2.315,
          "close": 2.326,
          "volume": 12564.9,
          "close_time": 1771711199999,
          "quote_volume": 29187.29817,
          "trades": 354,
          "taker_buy_base": 6717.09,
          "taker_buy_quote": 15599.40583
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 2.326,
          "high": 2.327,
          "low": 2.313,
          "close": 2.323,
          "volume": 21653.28,
          "close_time": 1771714799999,
          "quote_volume": 50214.19672,
          "trades": 436,
          "taker_buy_base": 12949.7,
          "taker_buy_quote": 30024.9309
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 2.323,
          "high": 2.326,
          "low": 2.306,
          "close": 2.314,
          "volume": 28934.14,
          "close_time": 1771718399999,
          "quote_volume": 66955.02688,
          "trades": 488,
          "taker_buy_base": 11421.17,
          "taker_buy_quote": 26414.2166
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 2.314,
          "high": 2.315,
          "low": 2.297,
          "close": 2.314,
          "volume": 92061.86,
          "close_time": 1771721999999,
          "quote_volume": 212242.26474,
          "trades": 1502,
          "taker_buy_base": 38488.37,
          "taker_buy_quote": 88748.202
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 2.315,
          "high": 2.319,
          "low": 2.299,
          "close": 2.306,
          "volume": 24343.27,
          "close_time": 1771725599999,
          "quote_volume": 56213.37565,
          "trades": 437,
          "taker_buy_base": 8955.45,
          "taker_buy_quote": 20688.59884
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 2.305,
          "high": 2.309,
          "low": 2.287,
          "close": 2.292,
          "volume": 27087.19,
          "close_time": 1771729199999,
          "quote_volume": 62239.7646,
          "trades": 612,
          "taker_buy_base": 12553.46,
          "taker_buy_quote": 28850.07953
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 2.292,
          "high": 2.293,
          "low": 2.284,
          "close": 2.29,
          "volume": 31581.48,
          "close_time": 1771732799999,
          "quote_volume": 72252.04781,
          "trades": 427,
          "taker_buy_base": 12609.73,
          "taker_buy_quote": 28857.32463
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 2.29,
          "high": 2.29,
          "low": 2.279,
          "close": 2.282,
          "volume": 10283.83,
          "close_time": 1771736399999,
          "quote_volume": 23474.07828,
          "trades": 275,
          "taker_buy_base": 6562.69,
          "taker_buy_quote": 14978.37242
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 2.283,
          "high": 2.292,
          "low": 2.283,
          "close": 2.292,
          "volume": 10173.73,
          "close_time": 1771739999999,
          "quote_volume": 23262.02497,
          "trades": 225,
          "taker_buy_base": 6940.66,
          "taker_buy_quote": 15870.1315
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 2.293,
          "high": 2.304,
          "low": 2.283,
          "close": 2.295,
          "volume": 34761.31,
          "close_time": 1771743599999,
          "quote_volume": 79790.42978,
          "trades": 514,
          "taker_buy_base": 11651.24,
          "taker_buy_quote": 26717.92914
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 2.296,
          "high": 2.315,
          "low": 2.292,
          "close": 2.313,
          "volume": 50423.98,
          "close_time": 1771747199999,
          "quote_volume": 116422.87649,
          "trades": 805,
          "taker_buy_base": 38308.42,
          "taker_buy_quote": 88441.23663
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 2.314,
          "high": 2.315,
          "low": 2.285,
          "close": 2.291,
          "volume": 50167.15,
          "close_time": 1771750799999,
          "quote_volume": 115116.00669,
          "trades": 662,
          "taker_buy_base": 31149.52,
          "taker_buy_quote": 71444.82035
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 2.29,
          "high": 2.306,
          "low": 2.289,
          "close": 2.304,
          "volume": 25167.33,
          "close_time": 1771754399999,
          "quote_volume": 57832.41807,
          "trades": 553,
          "taker_buy_base": 12079.48,
          "taker_buy_quote": 27766.52
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 2.304,
          "high": 2.304,
          "low": 2.287,
          "close": 2.289,
          "volume": 40329.48,
          "close_time": 1771757999999,
          "quote_volume": 92541.63938,
          "trades": 532,
          "taker_buy_base": 13831.33,
          "taker_buy_quote": 31730.50645
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 2.29,
          "high": 2.292,
          "low": 2.275,
          "close": 2.278,
          "volume": 57790.53,
          "close_time": 1771761599999,
          "quote_volume": 131887.49825,
          "trades": 682,
          "taker_buy_base": 21429.85,
          "taker_buy_quote": 48954.79482
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 2.278,
          "high": 2.279,
          "low": 2.262,
          "close": 2.27,
          "volume": 39561.48,
          "close_time": 1771765199999,
          "quote_volume": 89797.33343,
          "trades": 730,
          "taker_buy_base": 24640.83,
          "taker_buy_quote": 55927.65346
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 2.27,
          "high": 2.271,
          "low": 2.257,
          "close": 2.26,
          "volume": 29534.78,
          "close_time": 1771768799999,
          "quote_volume": 66806.66153,
          "trades": 607,
          "taker_buy_base": 12783.61,
          "taker_buy_quote": 28922.86581
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 2.261,
          "high": 2.267,
          "low": 2.237,
          "close": 2.251,
          "volume": 193715.56,
          "close_time": 1771772399999,
          "quote_volume": 435782.10081,
          "trades": 2246,
          "taker_buy_base": 90056.25,
          "taker_buy_quote": 202488.63644
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 2.252,
          "high": 2.272,
          "low": 2.243,
          "close": 2.263,
          "volume": 56369.4,
          "close_time": 1771775999999,
          "quote_volume": 127398.67108,
          "trades": 1055,
          "taker_buy_base": 22744.92,
          "taker_buy_quote": 51419.32247
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 2.263,
          "high": 2.265,
          "low": 2.253,
          "close": 2.262,
          "volume": 31014.54,
          "close_time": 1771779599999,
          "quote_volume": 70075.57086,
          "trades": 691,
          "taker_buy_base": 6220.12,
          "taker_buy_quote": 14047.18933
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 2.262,
          "high": 2.27,
          "low": 2.252,
          "close": 2.255,
          "volume": 26717.98,
          "close_time": 1771783199999,
          "quote_volume": 60434.81439,
          "trades": 635,
          "taker_buy_base": 12000.18,
          "taker_buy_quote": 27142.44204
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 2.255,
          "high": 2.26,
          "low": 2.249,
          "close": 2.25,
          "volume": 28224.16,
          "close_time": 1771786799999,
          "quote_volume": 63591.46828,
          "trades": 484,
          "taker_buy_base": 7660.95,
          "taker_buy_quote": 17272.11457
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 2.25,
          "high": 2.251,
          "low": 2.239,
          "close": 2.248,
          "volume": 26337.2,
          "close_time": 1771790399999,
          "quote_volume": 59123.89404,
          "trades": 573,
          "taker_buy_base": 8521.5,
          "taker_buy_quote": 19131.51013
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 2.247,
          "high": 2.251,
          "low": 2.237,
          "close": 2.239,
          "volume": 15453.64,
          "close_time": 1771793999999,
          "quote_volume": 34702.95022,
          "trades": 358,
          "taker_buy_base": 3305.58,
          "taker_buy_quote": 7421.40676
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 2.24,
          "high": 2.248,
          "low": 2.23,
          "close": 2.237,
          "volume": 64360.63,
          "close_time": 1771797599999,
          "quote_volume": 144065.21205,
          "trades": 894,
          "taker_buy_base": 12955.98,
          "taker_buy_quote": 29003.57102
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 2.236,
          "high": 2.256,
          "low": 2.236,
          "close": 2.252,
          "volume": 26604.51,
          "close_time": 1771801199999,
          "quote_volume": 59737.7457,
          "trades": 669,
          "taker_buy_base": 12936.58,
          "taker_buy_quote": 29023.9202
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 2.253,
          "high": 2.254,
          "low": 2.244,
          "close": 2.25,
          "volume": 24346.09,
          "close_time": 1771804799999,
          "quote_volume": 54771.03361,
          "trades": 427,
          "taker_buy_base": 11663.93,
          "taker_buy_quote": 26240.64734
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 2.25,
          "high": 2.253,
          "low": 2.225,
          "close": 2.23,
          "volume": 52076.62,
          "close_time": 1771808399999,
          "quote_volume": 116533.40374,
          "trades": 913,
          "taker_buy_base": 19317.06,
          "taker_buy_quote": 43234.18924
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 2.23,
          "high": 2.231,
          "low": 2.166,
          "close": 2.171,
          "volume": 329721.33,
          "close_time": 1771811999999,
          "quote_volume": 723604.71673,
          "trades": 6840,
          "taker_buy_base": 116025.05,
          "taker_buy_quote": 254712.73255
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 2.17,
          "high": 2.193,
          "low": 2.168,
          "close": 2.19,
          "volume": 138779.2,
          "close_time": 1771815599999,
          "quote_volume": 302918.18232,
          "trades": 1855,
          "taker_buy_base": 82228.73,
          "taker_buy_quote": 179396.96025
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 2.191,
          "high": 2.203,
          "low": 2.189,
          "close": 2.2,
          "volume": 75107.72,
          "close_time": 1771819199999,
          "quote_volume": 164972.89396,
          "trades": 1145,
          "taker_buy_base": 27736.44,
          "taker_buy_quote": 60909.13436
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 2.2,
          "high": 2.206,
          "low": 2.183,
          "close": 2.183,
          "volume": 46963.94,
          "close_time": 1771822799999,
          "quote_volume": 102974.19167,
          "trades": 733,
          "taker_buy_base": 12119.07,
          "taker_buy_quote": 26589.85424
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 2.184,
          "high": 2.202,
          "low": 2.182,
          "close": 2.197,
          "volume": 37340.78,
          "close_time": 1771826399999,
          "quote_volume": 81988.70144,
          "trades": 634,
          "taker_buy_base": 9463.31,
          "taker_buy_quote": 20746.365
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 2.197,
          "high": 2.228,
          "low": 2.195,
          "close": 2.224,
          "volume": 87533.34,
          "close_time": 1771829999999,
          "quote_volume": 194115.11486,
          "trades": 1430,
          "taker_buy_base": 39116.22,
          "taker_buy_quote": 86704.84429
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 2.223,
          "high": 2.229,
          "low": 2.202,
          "close": 2.206,
          "volume": 81522.33,
          "close_time": 1771833599999,
          "quote_volume": 180622.47074,
          "trades": 1000,
          "taker_buy_base": 31739.82,
          "taker_buy_quote": 70437.05486
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 2.205,
          "high": 2.211,
          "low": 2.192,
          "close": 2.2,
          "volume": 72807.38,
          "close_time": 1771837199999,
          "quote_volume": 160161.8825,
          "trades": 847,
          "taker_buy_base": 39995.96,
          "taker_buy_quote": 88018.60364
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 2.2,
          "high": 2.237,
          "low": 2.2,
          "close": 2.233,
          "volume": 105755.97,
          "close_time": 1771840799999,
          "quote_volume": 234687.65199,
          "trades": 1345,
          "taker_buy_base": 66428.11,
          "taker_buy_quote": 147381.07269
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 2.234,
          "high": 2.241,
          "low": 2.224,
          "close": 2.234,
          "volume": 47947.39,
          "close_time": 1771844399999,
          "quote_volume": 107048.66915,
          "trades": 835,
          "taker_buy_base": 25630.6,
          "taker_buy_quote": 57234.52344
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 2.233,
          "high": 2.253,
          "low": 2.232,
          "close": 2.24,
          "volume": 84028.25,
          "close_time": 1771847999999,
          "quote_volume": 188695.06695,
          "trades": 1059,
          "taker_buy_base": 41958.13,
          "taker_buy_quote": 94216.38367
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 2.24,
          "high": 2.255,
          "low": 2.224,
          "close": 2.224,
          "volume": 123190.15,
          "close_time": 1771851599999,
          "quote_volume": 275542.71571,
          "trades": 1625,
          "taker_buy_base": 40809.92,
          "taker_buy_quote": 91376.91555
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 2.224,
          "high": 2.224,
          "low": 2.164,
          "close": 2.18,
          "volume": 232098.99,
          "close_time": 1771855199999,
          "quote_volume": 507964.5028,
          "trades": 3695,
          "taker_buy_base": 113233.04,
          "taker_buy_quote": 247829.02451
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 2.179,
          "high": 2.181,
          "low": 2.161,
          "close": 2.166,
          "volume": 66685.22,
          "close_time": 1771858799999,
          "quote_volume": 144738.7619,
          "trades": 1306,
          "taker_buy_base": 35859.4,
          "taker_buy_quote": 77858.21108
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 2.167,
          "high": 2.172,
          "low": 2.149,
          "close": 2.156,
          "volume": 73460.14,
          "close_time": 1771862399999,
          "quote_volume": 158414.46951,
          "trades": 1579,
          "taker_buy_base": 32056.16,
          "taker_buy_quote": 69124.77323
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 2.156,
          "high": 2.156,
          "low": 2.137,
          "close": 2.143,
          "volume": 80409.11,
          "close_time": 1771865999999,
          "quote_volume": 172546.4344,
          "trades": 1657,
          "taker_buy_base": 37928.96,
          "taker_buy_quote": 81365.15204
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 2.143,
          "high": 2.149,
          "low": 2.117,
          "close": 2.139,
          "volume": 96125.02,
          "close_time": 1771869599999,
          "quote_volume": 204982.86645,
          "trades": 1958,
          "taker_buy_base": 49938.3,
          "taker_buy_quote": 106548.48805
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 2.139,
          "high": 2.149,
          "low": 2.126,
          "close": 2.127,
          "volume": 40712.46,
          "close_time": 1771873199999,
          "quote_volume": 87003.14109,
          "trades": 1147,
          "taker_buy_base": 20434.43,
          "taker_buy_quote": 43693.07991
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 2.127,
          "high": 2.129,
          "low": 2.114,
          "close": 2.118,
          "volume": 37017.06,
          "close_time": 1771876799999,
          "quote_volume": 78485.62776,
          "trades": 909,
          "taker_buy_base": 21609.89,
          "taker_buy_quote": 45829.7539
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 2.118,
          "high": 2.132,
          "low": 2.112,
          "close": 2.131,
          "volume": 24327.82,
          "close_time": 1771880399999,
          "quote_volume": 51561.13557,
          "trades": 636,
          "taker_buy_base": 16414.65,
          "taker_buy_quote": 34812.62138
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 2.132,
          "high": 2.136,
          "low": 2.117,
          "close": 2.118,
          "volume": 30026.38,
          "close_time": 1771883999999,
          "quote_volume": 63918.54224,
          "trades": 815,
          "taker_buy_base": 14950.11,
          "taker_buy_quote": 31830.50172
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 2.118,
          "high": 2.134,
          "low": 2.116,
          "close": 2.122,
          "volume": 22780.05,
          "close_time": 1771887599999,
          "quote_volume": 48431.76851,
          "trades": 610,
          "taker_buy_base": 10191.95,
          "taker_buy_quote": 21660.54946
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 2.122,
          "high": 2.126,
          "low": 2.116,
          "close": 2.12,
          "volume": 14155.81,
          "close_time": 1771891199999,
          "quote_volume": 30014.70558,
          "trades": 338,
          "taker_buy_base": 5039.66,
          "taker_buy_quote": 10694.91913
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 2.12,
          "high": 2.148,
          "low": 2.12,
          "close": 2.132,
          "volume": 58402.44,
          "close_time": 1771894799999,
          "quote_volume": 124795.20369,
          "trades": 1192,
          "taker_buy_base": 40044.17,
          "taker_buy_quote": 85561.31536
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 2.132,
          "high": 2.133,
          "low": 2.097,
          "close": 2.104,
          "volume": 84969.61,
          "close_time": 1771898399999,
          "quote_volume": 179764.4485,
          "trades": 1919,
          "taker_buy_base": 32113.24,
          "taker_buy_quote": 67913.92507
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 2.103,
          "high": 2.116,
          "low": 2.093,
          "close": 2.094,
          "volume": 44632.25,
          "close_time": 1771901999999,
          "quote_volume": 93795.126,
          "trades": 1097,
          "taker_buy_base": 16596.94,
          "taker_buy_quote": 34899.06673
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 2.094,
          "high": 2.109,
          "low": 2.085,
          "close": 2.105,
          "volume": 45270.68,
          "close_time": 1771905599999,
          "quote_volume": 95004.63435,
          "trades": 965,
          "taker_buy_base": 29495.27,
          "taker_buy_quote": 61911.04743
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 2.106,
          "high": 2.108,
          "low": 2.081,
          "close": 2.088,
          "volume": 55295.2,
          "close_time": 1771909199999,
          "quote_volume": 115643.30284,
          "trades": 821,
          "taker_buy_base": 20833.24,
          "taker_buy_quote": 43518.37124
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 2.088,
          "high": 2.093,
          "low": 2.073,
          "close": 2.074,
          "volume": 44658.22,
          "close_time": 1771912799999,
          "quote_volume": 93001.19998,
          "trades": 895,
          "taker_buy_base": 22626.43,
          "taker_buy_quote": 47159.81504
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 2.075,
          "high": 2.076,
          "low": 2.056,
          "close": 2.057,
          "volume": 59409.28,
          "close_time": 1771916399999,
          "quote_volume": 122872.26935,
          "trades": 924,
          "taker_buy_base": 21699.41,
          "taker_buy_quote": 44889.87042
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 2.057,
          "high": 2.061,
          "low": 2.046,
          "close": 2.059,
          "volume": 57878.07,
          "close_time": 1771919999999,
          "quote_volume": 118849.1878,
          "trades": 1168,
          "taker_buy_base": 32472.16,
          "taker_buy_quote": 66674.90714
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 2.059,
          "high": 2.069,
          "low": 2.051,
          "close": 2.069,
          "volume": 34387.23,
          "close_time": 1771923599999,
          "quote_volume": 70807.36071,
          "trades": 815,
          "taker_buy_base": 23007.58,
          "taker_buy_quote": 47381.90109
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 2.07,
          "high": 2.07,
          "low": 2.04,
          "close": 2.043,
          "volume": 93298.08,
          "close_time": 1771927199999,
          "quote_volume": 191245.12874,
          "trades": 1069,
          "taker_buy_base": 27250.21,
          "taker_buy_quote": 55877.66434
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 2.043,
          "high": 2.052,
          "low": 2.039,
          "close": 2.044,
          "volume": 85961.46,
          "close_time": 1771930799999,
          "quote_volume": 175846.70396,
          "trades": 978,
          "taker_buy_base": 30756.46,
          "taker_buy_quote": 62938.30919
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 2.044,
          "high": 2.044,
          "low": 2.03,
          "close": 2.035,
          "volume": 68449.72,
          "close_time": 1771934399999,
          "quote_volume": 139394.75116,
          "trades": 992,
          "taker_buy_base": 35539.85,
          "taker_buy_quote": 72366.34358
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 2.035,
          "high": 2.048,
          "low": 2.032,
          "close": 2.04,
          "volume": 55579.94,
          "close_time": 1771937999999,
          "quote_volume": 113316.84421,
          "trades": 748,
          "taker_buy_base": 21288.78,
          "taker_buy_quote": 43402.90417
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 2.039,
          "high": 2.041,
          "low": 2.02,
          "close": 2.032,
          "volume": 136132.24,
          "close_time": 1771941599999,
          "quote_volume": 276105.0544,
          "trades": 1504,
          "taker_buy_base": 40338.94,
          "taker_buy_quote": 81846.34548
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 2.031,
          "high": 2.077,
          "low": 2.025,
          "close": 2.07,
          "volume": 168024.12,
          "close_time": 1771945199999,
          "quote_volume": 344885.47008,
          "trades": 2436,
          "taker_buy_base": 94785.12,
          "taker_buy_quote": 194494.22603
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 2.071,
          "high": 2.076,
          "low": 2.039,
          "close": 2.04,
          "volume": 81310.3,
          "close_time": 1771948799999,
          "quote_volume": 167477.83009,
          "trades": 1566,
          "taker_buy_base": 38791.66,
          "taker_buy_quote": 79936.14781
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 2.04,
          "high": 2.055,
          "low": 2.038,
          "close": 2.052,
          "volume": 45044.79,
          "close_time": 1771952399999,
          "quote_volume": 92223.55544,
          "trades": 1087,
          "taker_buy_base": 27462.92,
          "taker_buy_quote": 56251.77371
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 2.051,
          "high": 2.051,
          "low": 2.027,
          "close": 2.028,
          "volume": 49153.35,
          "close_time": 1771955999999,
          "quote_volume": 100065.10432,
          "trades": 977,
          "taker_buy_base": 25011.97,
          "taker_buy_quote": 50922.18001
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 2.028,
          "high": 2.033,
          "low": 2.009,
          "close": 2.016,
          "volume": 86588.55,
          "close_time": 1771959599999,
          "quote_volume": 174792.32575,
          "trades": 1506,
          "taker_buy_base": 41646.26,
          "taker_buy_quote": 84010.4893
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 2.016,
          "high": 2.021,
          "low": 2.0,
          "close": 2.006,
          "volume": 65278.89,
          "close_time": 1771963199999,
          "quote_volume": 131088.92509,
          "trades": 1058,
          "taker_buy_base": 36349.47,
          "taker_buy_quote": 73003.47498
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 2.007,
          "high": 2.008,
          "low": 1.986,
          "close": 1.988,
          "volume": 63976.25,
          "close_time": 1771966799999,
          "quote_volume": 127814.12621,
          "trades": 1243,
          "taker_buy_base": 28885.08,
          "taker_buy_quote": 57714.04098
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 1.99,
          "high": 2.005,
          "low": 1.988,
          "close": 2.002,
          "volume": 31297.81,
          "close_time": 1771970399999,
          "quote_volume": 62449.04334,
          "trades": 724,
          "taker_buy_base": 13921.48,
          "taker_buy_quote": 27765.06431
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 2.002,
          "high": 2.005,
          "low": 1.986,
          "close": 1.987,
          "volume": 43568.59,
          "close_time": 1771973999999,
          "quote_volume": 87041.14267,
          "trades": 659,
          "taker_buy_base": 20140.77,
          "taker_buy_quote": 40243.23849
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 1.987,
          "high": 2.004,
          "low": 1.98,
          "close": 1.992,
          "volume": 69889.49,
          "close_time": 1771977599999,
          "quote_volume": 139396.58859,
          "trades": 1086,
          "taker_buy_base": 36059.47,
          "taker_buy_quote": 71900.97694
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1.993,
          "high": 2.023,
          "low": 1.988,
          "close": 2.023,
          "volume": 88016.52,
          "close_time": 1771981199999,
          "quote_volume": 176789.97152,
          "trades": 1290,
          "taker_buy_base": 47984.39,
          "taker_buy_quote": 96426.12626
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 2.023,
          "high": 2.094,
          "low": 2.023,
          "close": 2.085,
          "volume": 195266.19,
          "close_time": 1771984799999,
          "quote_volume": 404647.2668,
          "trades": 3837,
          "taker_buy_base": 96911.12,
          "taker_buy_quote": 200663.09739
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 2.084,
          "high": 2.095,
          "low": 2.079,
          "close": 2.079,
          "volume": 46288.41,
          "close_time": 1771988399999,
          "quote_volume": 96655.8513,
          "trades": 890,
          "taker_buy_base": 22517.0,
          "taker_buy_quote": 47045.18022
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 2.08,
          "high": 2.083,
          "low": 2.056,
          "close": 2.063,
          "volume": 48062.73,
          "close_time": 1771991999999,
          "quote_volume": 99360.56832,
          "trades": 875,
          "taker_buy_base": 18300.81,
          "taker_buy_quote": 37834.20648
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 2.064,
          "high": 2.068,
          "low": 2.051,
          "close": 2.064,
          "volume": 41795.95,
          "close_time": 1771995599999,
          "quote_volume": 86064.8952,
          "trades": 677,
          "taker_buy_base": 13891.94,
          "taker_buy_quote": 28593.93226
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 2.063,
          "high": 2.063,
          "low": 2.034,
          "close": 2.039,
          "volume": 50330.36,
          "close_time": 1771999199999,
          "quote_volume": 102821.93069,
          "trades": 972,
          "taker_buy_base": 19419.65,
          "taker_buy_quote": 39667.61674
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 2.039,
          "high": 2.046,
          "low": 2.026,
          "close": 2.027,
          "volume": 42201.54,
          "close_time": 1772002799999,
          "quote_volume": 85904.1999,
          "trades": 632,
          "taker_buy_base": 29326.42,
          "taker_buy_quote": 59721.536
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 2.028,
          "high": 2.041,
          "low": 2.028,
          "close": 2.036,
          "volume": 20543.56,
          "close_time": 1772006399999,
          "quote_volume": 41776.30697,
          "trades": 445,
          "taker_buy_base": 12021.43,
          "taker_buy_quote": 24454.82274
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 2.037,
          "high": 2.043,
          "low": 2.028,
          "close": 2.043,
          "volume": 39372.85,
          "close_time": 1772009999999,
          "quote_volume": 80164.11317,
          "trades": 560,
          "taker_buy_base": 20921.18,
          "taker_buy_quote": 42619.27569
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 2.042,
          "high": 2.057,
          "low": 2.042,
          "close": 2.057,
          "volume": 50043.92,
          "close_time": 1772013599999,
          "quote_volume": 102542.47355,
          "trades": 671,
          "taker_buy_base": 33003.74,
          "taker_buy_quote": 67621.75954
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 2.057,
          "high": 2.063,
          "low": 2.047,
          "close": 2.055,
          "volume": 49341.25,
          "close_time": 1772017199999,
          "quote_volume": 101383.39015,
          "trades": 743,
          "taker_buy_base": 17923.65,
          "taker_buy_quote": 36851.62718
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 2.055,
          "high": 2.077,
          "low": 2.05,
          "close": 2.073,
          "volume": 74946.69,
          "close_time": 1772020799999,
          "quote_volume": 154718.12168,
          "trades": 1136,
          "taker_buy_base": 44095.69,
          "taker_buy_quote": 90965.27104
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 2.072,
          "high": 2.089,
          "low": 2.061,
          "close": 2.085,
          "volume": 106598.92,
          "close_time": 1772024399999,
          "quote_volume": 221049.20778,
          "trades": 1743,
          "taker_buy_base": 55384.64,
          "taker_buy_quote": 114864.25161
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 2.086,
          "high": 2.096,
          "low": 2.074,
          "close": 2.074,
          "volume": 89904.09,
          "close_time": 1772027999999,
          "quote_volume": 187677.08146,
          "trades": 1573,
          "taker_buy_base": 48274.16,
          "taker_buy_quote": 100809.09145
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 2.074,
          "high": 2.091,
          "low": 2.069,
          "close": 2.09,
          "volume": 53180.75,
          "close_time": 1772031599999,
          "quote_volume": 110562.061,
          "trades": 1195,
          "taker_buy_base": 24351.13,
          "taker_buy_quote": 50610.4873
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 2.091,
          "high": 2.12,
          "low": 2.087,
          "close": 2.093,
          "volume": 149008.12,
          "close_time": 1772035199999,
          "quote_volume": 313015.96212,
          "trades": 2512,
          "taker_buy_base": 79871.29,
          "taker_buy_quote": 167821.33392
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 2.093,
          "high": 2.107,
          "low": 2.067,
          "close": 2.101,
          "volume": 283062.48,
          "close_time": 1772038799999,
          "quote_volume": 590989.48874,
          "trades": 4354,
          "taker_buy_base": 172180.79,
          "taker_buy_quote": 359823.92267
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 2.1,
          "high": 2.112,
          "low": 2.076,
          "close": 2.087,
          "volume": 264872.3,
          "close_time": 1772042399999,
          "quote_volume": 552734.58756,
          "trades": 3726,
          "taker_buy_base": 171999.58,
          "taker_buy_quote": 358995.31123
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 2.086,
          "high": 2.087,
          "low": 2.055,
          "close": 2.071,
          "volume": 161275.15,
          "close_time": 1772045999999,
          "quote_volume": 333710.80974,
          "trades": 2563,
          "taker_buy_base": 86690.17,
          "taker_buy_quote": 179471.24831
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 2.071,
          "high": 2.09,
          "low": 2.058,
          "close": 2.084,
          "volume": 143135.76,
          "close_time": 1772049599999,
          "quote_volume": 297331.277,
          "trades": 1645,
          "taker_buy_base": 77815.83,
          "taker_buy_quote": 161676.1728
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 2.085,
          "high": 2.09,
          "low": 1.978,
          "close": 2.009,
          "volume": 639992.3,
          "close_time": 1772053199999,
          "quote_volume": 1306732.97229,
          "trades": 10542,
          "taker_buy_base": 341294.26,
          "taker_buy_quote": 697267.22148
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 2.009,
          "high": 2.02,
          "low": 1.976,
          "close": 1.988,
          "volume": 961315.27,
          "close_time": 1772056799999,
          "quote_volume": 1923222.96752,
          "trades": 13152,
          "taker_buy_base": 611282.66,
          "taker_buy_quote": 1223096.9785
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 1.989,
          "high": 2.009,
          "low": 1.958,
          "close": 1.972,
          "volume": 513492.25,
          "close_time": 1772060399999,
          "quote_volume": 1021850.50959,
          "trades": 8171,
          "taker_buy_base": 287994.07,
          "taker_buy_quote": 573579.02772
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 1.972,
          "high": 1.976,
          "low": 1.928,
          "close": 1.942,
          "volume": 247355.01,
          "close_time": 1772063999999,
          "quote_volume": 482116.81859,
          "trades": 4368,
          "taker_buy_base": 93917.41,
          "taker_buy_quote": 183124.61628
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 1.941,
          "high": 1.959,
          "low": 1.933,
          "close": 1.953,
          "volume": 174301.52,
          "close_time": 1772067599999,
          "quote_volume": 339683.39834,
          "trades": 3034,
          "taker_buy_base": 95777.88,
          "taker_buy_quote": 186643.38731
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 1.953,
          "high": 1.984,
          "low": 1.941,
          "close": 1.942,
          "volume": 184369.1,
          "close_time": 1772071199999,
          "quote_volume": 362806.53434,
          "trades": 4157,
          "taker_buy_base": 69867.31,
          "taker_buy_quote": 137560.17518
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 1.944,
          "high": 1.96,
          "low": 1.931,
          "close": 1.949,
          "volume": 154938.65,
          "close_time": 1772074799999,
          "quote_volume": 302181.74809,
          "trades": 2895,
          "taker_buy_base": 73215.61,
          "taker_buy_quote": 142787.91323
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 1.95,
          "high": 1.952,
          "low": 1.935,
          "close": 1.947,
          "volume": 122729.36,
          "close_time": 1772078399999,
          "quote_volume": 238711.40176,
          "trades": 2049,
          "taker_buy_base": 68529.74,
          "taker_buy_quote": 133346.26768
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 1.946,
          "high": 1.956,
          "low": 1.935,
          "close": 1.947,
          "volume": 121830.2,
          "close_time": 1772081999999,
          "quote_volume": 237160.53344,
          "trades": 1734,
          "taker_buy_base": 65107.76,
          "taker_buy_quote": 126779.89998
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 1.947,
          "high": 1.948,
          "low": 1.92,
          "close": 1.934,
          "volume": 166987.49,
          "close_time": 1772085599999,
          "quote_volume": 322802.68373,
          "trades": 2765,
          "taker_buy_base": 79933.27,
          "taker_buy_quote": 154557.66189
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 1.933,
          "high": 1.947,
          "low": 1.93,
          "close": 1.941,
          "volume": 100920.43,
          "close_time": 1772089199999,
          "quote_volume": 195777.97453,
          "trades": 1174,
          "taker_buy_base": 53843.67,
          "taker_buy_quote": 104448.59958
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 1.941,
          "high": 1.947,
          "low": 1.924,
          "close": 1.928,
          "volume": 128133.18,
          "close_time": 1772092799999,
          "quote_volume": 247999.88419,
          "trades": 2033,
          "taker_buy_base": 66051.37,
          "taker_buy_quote": 127797.73161
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 1.929,
          "high": 1.93,
          "low": 1.907,
          "close": 1.907,
          "volume": 233139.77,
          "close_time": 1772096399999,
          "quote_volume": 447020.50007,
          "trades": 3120,
          "taker_buy_base": 115930.57,
          "taker_buy_quote": 222365.8517
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 1.909,
          "high": 1.942,
          "low": 1.907,
          "close": 1.934,
          "volume": 75171.88,
          "close_time": 1772099999999,
          "quote_volume": 144727.74996,
          "trades": 1216,
          "taker_buy_base": 44398.02,
          "taker_buy_quote": 85533.12811
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 1.936,
          "high": 1.937,
          "low": 1.915,
          "close": 1.923,
          "volume": 137237.29,
          "close_time": 1772103599999,
          "quote_volume": 264013.7276,
          "trades": 1831,
          "taker_buy_base": 57703.52,
          "taker_buy_quote": 111029.95534
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 1.923,
          "high": 1.927,
          "low": 1.896,
          "close": 1.905,
          "volume": 241288.35,
          "close_time": 1772107199999,
          "quote_volume": 460715.88195,
          "trades": 3658,
          "taker_buy_base": 112005.96,
          "taker_buy_quote": 213907.61154
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 1.906,
          "high": 1.922,
          "low": 1.9,
          "close": 1.919,
          "volume": 122682.92,
          "close_time": 1772110799999,
          "quote_volume": 234257.22215,
          "trades": 1805,
          "taker_buy_base": 71490.09,
          "taker_buy_quote": 136551.07613
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 1.92,
          "high": 1.929,
          "low": 1.905,
          "close": 1.916,
          "volume": 119142.61,
          "close_time": 1772114399999,
          "quote_volume": 228303.7426,
          "trades": 1745,
          "taker_buy_base": 70940.74,
          "taker_buy_quote": 135953.22126
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 1.916,
          "high": 1.923,
          "low": 1.898,
          "close": 1.907,
          "volume": 173629.78,
          "close_time": 1772117999999,
          "quote_volume": 331775.59215,
          "trades": 2593,
          "taker_buy_base": 107266.59,
          "taker_buy_quote": 205026.75992
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 1.907,
          "high": 1.91,
          "low": 1.86,
          "close": 1.873,
          "volume": 339540.24,
          "close_time": 1772121599999,
          "quote_volume": 638404.69933,
          "trades": 3787,
          "taker_buy_base": 171377.88,
          "taker_buy_quote": 322404.37838
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 1.872,
          "high": 1.874,
          "low": 1.828,
          "close": 1.835,
          "volume": 306196.38,
          "close_time": 1772125199999,
          "quote_volume": 566234.76021,
          "trades": 3031,
          "taker_buy_base": 198079.12,
          "taker_buy_quote": 366350.72692
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 1.834,
          "high": 1.848,
          "low": 1.825,
          "close": 1.84,
          "volume": 293991.34,
          "close_time": 1772128799999,
          "quote_volume": 540020.08264,
          "trades": 1894,
          "taker_buy_base": 201551.81,
          "taker_buy_quote": 370178.78916
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 1.84,
          "high": 1.848,
          "low": 1.827,
          "close": 1.84,
          "volume": 229061.37,
          "close_time": 1772132399999,
          "quote_volume": 420949.62397,
          "trades": 1666,
          "taker_buy_base": 150791.26,
          "taker_buy_quote": 277084.56503
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 1.839,
          "high": 1.853,
          "low": 1.831,
          "close": 1.847,
          "volume": 199412.45,
          "close_time": 1772135999999,
          "quote_volume": 366644.93271,
          "trades": 1773,
          "taker_buy_base": 136297.77,
          "taker_buy_quote": 250528.1567
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 1.846,
          "high": 1.853,
          "low": 1.838,
          "close": 1.847,
          "volume": 87249.72,
          "close_time": 1772139599999,
          "quote_volume": 160997.52506,
          "trades": 1074,
          "taker_buy_base": 50145.65,
          "taker_buy_quote": 92559.78697
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 1.847,
          "high": 1.888,
          "low": 1.846,
          "close": 1.877,
          "volume": 181553.16,
          "close_time": 1772143199999,
          "quote_volume": 339654.80368,
          "trades": 1890,
          "taker_buy_base": 96672.88,
          "taker_buy_quote": 180690.08615
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 1.876,
          "high": 1.883,
          "low": 1.865,
          "close": 1.876,
          "volume": 79704.34,
          "close_time": 1772146799999,
          "quote_volume": 149438.70743,
          "trades": 751,
          "taker_buy_base": 47863.18,
          "taker_buy_quote": 89723.8085
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 1.877,
          "high": 1.89,
          "low": 1.868,
          "close": 1.879,
          "volume": 68659.54,
          "close_time": 1772150399999,
          "quote_volume": 129088.31113,
          "trades": 727,
          "taker_buy_base": 28875.18,
          "taker_buy_quote": 54300.24077
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 1.88,
          "high": 1.893,
          "low": 1.871,
          "close": 1.892,
          "volume": 97828.32,
          "close_time": 1772153999999,
          "quote_volume": 184176.46491,
          "trades": 1768,
          "taker_buy_base": 60729.83,
          "taker_buy_quote": 114324.28771
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 1.892,
          "high": 1.914,
          "low": 1.888,
          "close": 1.909,
          "volume": 94419.68,
          "close_time": 1772157599999,
          "quote_volume": 179529.85459,
          "trades": 1298,
          "taker_buy_base": 55629.9,
          "taker_buy_quote": 105758.33251
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 1.91,
          "high": 1.921,
          "low": 1.899,
          "close": 1.903,
          "volume": 59066.09,
          "close_time": 1772161199999,
          "quote_volume": 112800.04435,
          "trades": 727,
          "taker_buy_base": 32363.53,
          "taker_buy_quote": 61793.85697
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 1.904,
          "high": 1.917,
          "low": 1.901,
          "close": 1.913,
          "volume": 34730.01,
          "close_time": 1772164799999,
          "quote_volume": 66278.73016,
          "trades": 533,
          "taker_buy_base": 22326.13,
          "taker_buy_quote": 42610.57953
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 1.913,
          "high": 1.941,
          "low": 1.906,
          "close": 1.909,
          "volume": 90068.11,
          "close_time": 1772168399999,
          "quote_volume": 173298.89495,
          "trades": 1392,
          "taker_buy_base": 40480.09,
          "taker_buy_quote": 77950.02561
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 1.909,
          "high": 1.91,
          "low": 1.9,
          "close": 1.908,
          "volume": 41075.73,
          "close_time": 1772171999999,
          "quote_volume": 78217.86324,
          "trades": 572,
          "taker_buy_base": 24894.05,
          "taker_buy_quote": 47396.33958
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 1.908,
          "high": 1.913,
          "low": 1.893,
          "close": 1.902,
          "volume": 56988.93,
          "close_time": 1772175599999,
          "quote_volume": 108377.23512,
          "trades": 1044,
          "taker_buy_base": 29149.87,
          "taker_buy_quote": 55446.84484
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 1.901,
          "high": 1.912,
          "low": 1.897,
          "close": 1.903,
          "volume": 93435.74,
          "close_time": 1772179199999,
          "quote_volume": 177997.8428,
          "trades": 1343,
          "taker_buy_base": 39703.88,
          "taker_buy_quote": 75673.65252
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 1.902,
          "high": 1.93,
          "low": 1.902,
          "close": 1.926,
          "volume": 117017.79,
          "close_time": 1772182799999,
          "quote_volume": 224274.64147,
          "trades": 1831,
          "taker_buy_base": 59206.91,
          "taker_buy_quote": 113457.85326
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 1.927,
          "high": 1.93,
          "low": 1.902,
          "close": 1.914,
          "volume": 80392.29,
          "close_time": 1772186399999,
          "quote_volume": 154177.14124,
          "trades": 1270,
          "taker_buy_base": 40882.75,
          "taker_buy_quote": 78478.85198
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 1.913,
          "high": 1.927,
          "low": 1.904,
          "close": 1.907,
          "volume": 90839.39,
          "close_time": 1772189999999,
          "quote_volume": 173900.26317,
          "trades": 1501,
          "taker_buy_base": 43495.94,
          "taker_buy_quote": 83215.66891
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 1.908,
          "high": 1.91,
          "low": 1.872,
          "close": 1.876,
          "volume": 144600.13,
          "close_time": 1772193599999,
          "quote_volume": 272522.50435,
          "trades": 1875,
          "taker_buy_base": 63881.4,
          "taker_buy_quote": 120566.55384
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 1.875,
          "high": 1.895,
          "low": 1.871,
          "close": 1.885,
          "volume": 194431.05,
          "close_time": 1772197199999,
          "quote_volume": 366193.96521,
          "trades": 2022,
          "taker_buy_base": 136390.44,
          "taker_buy_quote": 256932.97837
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 1.885,
          "high": 1.893,
          "low": 1.862,
          "close": 1.875,
          "volume": 79122.47,
          "close_time": 1772200799999,
          "quote_volume": 148467.61209,
          "trades": 1321,
          "taker_buy_base": 44118.81,
          "taker_buy_quote": 82830.29724
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 1.874,
          "high": 1.889,
          "low": 1.873,
          "close": 1.88,
          "volume": 48258.55,
          "close_time": 1772204399999,
          "quote_volume": 90693.54896,
          "trades": 941,
          "taker_buy_base": 28222.06,
          "taker_buy_quote": 53036.27773
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 1.88,
          "high": 1.897,
          "low": 1.863,
          "close": 1.866,
          "volume": 131184.51,
          "close_time": 1772207999999,
          "quote_volume": 246538.2619,
          "trades": 1883,
          "taker_buy_base": 84056.62,
          "taker_buy_quote": 157990.57266
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 1.865,
          "high": 1.889,
          "low": 1.852,
          "close": 1.873,
          "volume": 166346.89,
          "close_time": 1772211599999,
          "quote_volume": 311242.7273,
          "trades": 1495,
          "taker_buy_base": 88905.91,
          "taker_buy_quote": 166326.44088
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 1.872,
          "high": 1.874,
          "low": 1.839,
          "close": 1.865,
          "volume": 263579.15,
          "close_time": 1772215199999,
          "quote_volume": 490184.32908,
          "trades": 2353,
          "taker_buy_base": 157854.5,
          "taker_buy_quote": 293719.48477
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 1.865,
          "high": 1.868,
          "low": 1.856,
          "close": 1.856,
          "volume": 61693.46,
          "close_time": 1772218799999,
          "quote_volume": 114945.40313,
          "trades": 663,
          "taker_buy_base": 26704.94,
          "taker_buy_quote": 49768.65422
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 1.856,
          "high": 1.858,
          "low": 1.841,
          "close": 1.848,
          "volume": 23279.98,
          "close_time": 1772222399999,
          "quote_volume": 43030.20138,
          "trades": 439,
          "taker_buy_base": 10477.05,
          "taker_buy_quote": 19366.7673
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 1.848,
          "high": 1.858,
          "low": 1.844,
          "close": 1.847,
          "volume": 34604.08,
          "close_time": 1772225999999,
          "quote_volume": 64068.58789,
          "trades": 570,
          "taker_buy_base": 18566.85,
          "taker_buy_quote": 34373.36248
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 1.847,
          "high": 1.851,
          "low": 1.833,
          "close": 1.837,
          "volume": 99782.49,
          "close_time": 1772229599999,
          "quote_volume": 183547.37039,
          "trades": 1114,
          "taker_buy_base": 35562.72,
          "taker_buy_quote": 65438.29874
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 1.838,
          "high": 1.846,
          "low": 1.817,
          "close": 1.844,
          "volume": 116670.85,
          "close_time": 1772233199999,
          "quote_volume": 213855.54546,
          "trades": 1344,
          "taker_buy_base": 60551.85,
          "taker_buy_quote": 111049.39351
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 1.846,
          "high": 1.856,
          "low": 1.845,
          "close": 1.849,
          "volume": 38383.5,
          "close_time": 1772236799999,
          "quote_volume": 71074.47157,
          "trades": 520,
          "taker_buy_base": 21428.48,
          "taker_buy_quote": 39678.95602
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.85,
          "high": 1.855,
          "low": 1.844,
          "close": 1.848,
          "volume": 33167.48,
          "close_time": 1772240399999,
          "quote_volume": 61336.19725,
          "trades": 545,
          "taker_buy_base": 17068.61,
          "taker_buy_quote": 31561.58878
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 1.847,
          "high": 1.849,
          "low": 1.83,
          "close": 1.833,
          "volume": 29696.71,
          "close_time": 1772243999999,
          "quote_volume": 54611.58022,
          "trades": 537,
          "taker_buy_base": 16167.83,
          "taker_buy_quote": 29745.06425
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 1.832,
          "high": 1.851,
          "low": 1.828,
          "close": 1.848,
          "volume": 40030.56,
          "close_time": 1772247599999,
          "quote_volume": 73788.3529,
          "trades": 476,
          "taker_buy_base": 20759.7,
          "taker_buy_quote": 38221.94408
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 1.847,
          "high": 1.849,
          "low": 1.833,
          "close": 1.842,
          "volume": 51848.57,
          "close_time": 1772251199999,
          "quote_volume": 95467.46179,
          "trades": 1970,
          "taker_buy_base": 32961.86,
          "taker_buy_quote": 60707.83995
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 1.841,
          "high": 1.848,
          "low": 1.838,
          "close": 1.848,
          "volume": 27586.13,
          "close_time": 1772254799999,
          "quote_volume": 50865.62456,
          "trades": 1000,
          "taker_buy_base": 17298.34,
          "taker_buy_quote": 31883.19136
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 1.848,
          "high": 1.855,
          "low": 1.834,
          "close": 1.841,
          "volume": 52982.17,
          "close_time": 1772258399999,
          "quote_volume": 97663.22286,
          "trades": 777,
          "taker_buy_base": 18105.97,
          "taker_buy_quote": 33414.20303
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 1.84,
          "high": 1.842,
          "low": 1.788,
          "close": 1.792,
          "volume": 208502.72,
          "close_time": 1772261999999,
          "quote_volume": 378163.12215,
          "trades": 3500,
          "taker_buy_base": 95655.85,
          "taker_buy_quote": 173544.67647
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 1.791,
          "high": 1.837,
          "low": 1.782,
          "close": 1.811,
          "volume": 127920.84,
          "close_time": 1772265599999,
          "quote_volume": 231874.68216,
          "trades": 2236,
          "taker_buy_base": 59057.01,
          "taker_buy_quote": 107022.5038
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 1.81,
          "high": 1.814,
          "low": 1.774,
          "close": 1.781,
          "volume": 220047.06,
          "close_time": 1772269199999,
          "quote_volume": 395245.25703,
          "trades": 2955,
          "taker_buy_base": 112985.43,
          "taker_buy_quote": 202991.53218
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 1.781,
          "high": 1.794,
          "low": 1.773,
          "close": 1.78,
          "volume": 73805.07,
          "close_time": 1772272799999,
          "quote_volume": 131585.83467,
          "trades": 1296,
          "taker_buy_base": 36781.61,
          "taker_buy_quote": 65566.533
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 1.779,
          "high": 1.795,
          "low": 1.769,
          "close": 1.785,
          "volume": 96008.55,
          "close_time": 1772276399999,
          "quote_volume": 171137.13877,
          "trades": 1459,
          "taker_buy_base": 41612.66,
          "taker_buy_quote": 74155.34356
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 1.786,
          "high": 1.801,
          "low": 1.776,
          "close": 1.78,
          "volume": 99096.94,
          "close_time": 1772279999999,
          "quote_volume": 177504.49723,
          "trades": 1253,
          "taker_buy_base": 43861.68,
          "taker_buy_quote": 78567.49224
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 1.78,
          "high": 1.798,
          "low": 1.78,
          "close": 1.791,
          "volume": 83005.44,
          "close_time": 1772283599999,
          "quote_volume": 148431.07158,
          "trades": 848,
          "taker_buy_base": 31672.99,
          "taker_buy_quote": 56688.47276
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 1.79,
          "high": 1.809,
          "low": 1.767,
          "close": 1.807,
          "volume": 189171.83,
          "close_time": 1772287199999,
          "quote_volume": 337692.69594,
          "trades": 2211,
          "taker_buy_base": 72407.95,
          "taker_buy_quote": 129504.10565
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 1.808,
          "high": 1.816,
          "low": 1.795,
          "close": 1.798,
          "volume": 115715.48,
          "close_time": 1772290799999,
          "quote_volume": 208846.20418,
          "trades": 1350,
          "taker_buy_base": 56839.11,
          "taker_buy_quote": 102684.21628
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 1.799,
          "high": 1.806,
          "low": 1.785,
          "close": 1.796,
          "volume": 126558.8,
          "close_time": 1772294399999,
          "quote_volume": 227312.19638,
          "trades": 1258,
          "taker_buy_base": 64655.12,
          "taker_buy_quote": 116233.4072
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 1.796,
          "high": 1.796,
          "low": 1.781,
          "close": 1.793,
          "volume": 126546.74,
          "close_time": 1772297999999,
          "quote_volume": 226036.2037,
          "trades": 1204,
          "taker_buy_base": 38846.96,
          "taker_buy_quote": 69452.84093
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 1.793,
          "high": 1.809,
          "low": 1.786,
          "close": 1.806,
          "volume": 104965.36,
          "close_time": 1772301599999,
          "quote_volume": 188735.66672,
          "trades": 1053,
          "taker_buy_base": 60071.98,
          "taker_buy_quote": 108035.83355
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 1.805,
          "high": 1.843,
          "low": 1.803,
          "close": 1.832,
          "volume": 84199.2,
          "close_time": 1772305199999,
          "quote_volume": 153605.37021,
          "trades": 986,
          "taker_buy_base": 52511.25,
          "taker_buy_quote": 95843.02375
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 1.833,
          "high": 1.851,
          "low": 1.821,
          "close": 1.837,
          "volume": 95673.57,
          "close_time": 1772308799999,
          "quote_volume": 175754.95232,
          "trades": 1122,
          "taker_buy_base": 55746.28,
          "taker_buy_quote": 102412.76868
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 1.836,
          "high": 1.856,
          "low": 1.835,
          "close": 1.853,
          "volume": 63976.17,
          "close_time": 1772312399999,
          "quote_volume": 118184.76769,
          "trades": 906,
          "taker_buy_base": 36986.09,
          "taker_buy_quote": 68375.85257
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 1.852,
          "high": 1.853,
          "low": 1.83,
          "close": 1.838,
          "volume": 89513.53,
          "close_time": 1772315999999,
          "quote_volume": 164397.02058,
          "trades": 999,
          "taker_buy_base": 36695.09,
          "taker_buy_quote": 67393.07156
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 1.839,
          "high": 1.862,
          "low": 1.839,
          "close": 1.852,
          "volume": 66077.81,
          "close_time": 1772319599999,
          "quote_volume": 122388.30083,
          "trades": 873,
          "taker_buy_base": 39653.93,
          "taker_buy_quote": 73460.9315
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 1.85,
          "high": 1.853,
          "low": 1.839,
          "close": 1.849,
          "volume": 80526.05,
          "close_time": 1772323199999,
          "quote_volume": 148415.10439,
          "trades": 783,
          "taker_buy_base": 43877.34,
          "taker_buy_quote": 80877.50078
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.848,
          "high": 1.853,
          "low": 1.831,
          "close": 1.835,
          "volume": 80653.05,
          "close_time": 1772326799999,
          "quote_volume": 148318.63757,
          "trades": 1077,
          "taker_buy_base": 42009.11,
          "taker_buy_quote": 77225.12464
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 1.834,
          "high": 1.867,
          "low": 1.821,
          "close": 1.858,
          "volume": 142216.3,
          "close_time": 1772330399999,
          "quote_volume": 261715.97915,
          "trades": 1462,
          "taker_buy_base": 81815.69,
          "taker_buy_quote": 150704.25987
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 1.859,
          "high": 1.885,
          "low": 1.859,
          "close": 1.871,
          "volume": 175751.91,
          "close_time": 1772333999999,
          "quote_volume": 329541.50672,
          "trades": 1664,
          "taker_buy_base": 98747.67,
          "taker_buy_quote": 185195.93483
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 1.87,
          "high": 1.87,
          "low": 1.847,
          "close": 1.851,
          "volume": 90463.78,
          "close_time": 1772337599999,
          "quote_volume": 168236.39115,
          "trades": 1050,
          "taker_buy_base": 40325.59,
          "taker_buy_quote": 75016.83957
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 1.852,
          "high": 1.859,
          "low": 1.84,
          "close": 1.859,
          "volume": 37681.26,
          "close_time": 1772341199999,
          "quote_volume": 69678.32282,
          "trades": 561,
          "taker_buy_base": 14611.33,
          "taker_buy_quote": 27044.63264
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 1.859,
          "high": 1.866,
          "low": 1.855,
          "close": 1.864,
          "volume": 20976.95,
          "close_time": 1772344799999,
          "quote_volume": 39072.2708,
          "trades": 363,
          "taker_buy_base": 12226.89,
          "taker_buy_quote": 22780.34028
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 1.864,
          "high": 1.866,
          "low": 1.849,
          "close": 1.854,
          "volume": 38852.1,
          "close_time": 1772348399999,
          "quote_volume": 72083.67242,
          "trades": 606,
          "taker_buy_base": 16735.51,
          "taker_buy_quote": 31039.46963
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 1.853,
          "high": 1.859,
          "low": 1.844,
          "close": 1.852,
          "volume": 55018.23,
          "close_time": 1772351999999,
          "quote_volume": 101950.90778,
          "trades": 632,
          "taker_buy_base": 14889.27,
          "taker_buy_quote": 27591.31861
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 1.853,
          "high": 1.861,
          "low": 1.837,
          "close": 1.839,
          "volume": 89706.47,
          "close_time": 1772355599999,
          "quote_volume": 166131.19484,
          "trades": 1066,
          "taker_buy_base": 42731.25,
          "taker_buy_quote": 79205.15114
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 1.84,
          "high": 1.851,
          "low": 1.823,
          "close": 1.835,
          "volume": 62502.89,
          "close_time": 1772359199999,
          "quote_volume": 114690.90689,
          "trades": 851,
          "taker_buy_base": 27247.8,
          "taker_buy_quote": 49977.49005
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 1.837,
          "high": 1.846,
          "low": 1.83,
          "close": 1.835,
          "volume": 56003.21,
          "close_time": 1772362799999,
          "quote_volume": 102870.64907,
          "trades": 703,
          "taker_buy_base": 31101.36,
          "taker_buy_quote": 57137.90353
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 1.836,
          "high": 1.839,
          "low": 1.823,
          "close": 1.831,
          "volume": 30958.59,
          "close_time": 1772366399999,
          "quote_volume": 56643.53011,
          "trades": 497,
          "taker_buy_base": 12354.16,
          "taker_buy_quote": 22610.58926
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 1.83,
          "high": 1.833,
          "low": 1.813,
          "close": 1.815,
          "volume": 49443.72,
          "close_time": 1772369999999,
          "quote_volume": 90092.58628,
          "trades": 702,
          "taker_buy_base": 20482.53,
          "taker_buy_quote": 37355.23351
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 1.816,
          "high": 1.836,
          "low": 1.799,
          "close": 1.825,
          "volume": 99244.95,
          "close_time": 1772373599999,
          "quote_volume": 180065.61163,
          "trades": 1497,
          "taker_buy_base": 42077.32,
          "taker_buy_quote": 76470.91519
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 1.825,
          "high": 1.837,
          "low": 1.812,
          "close": 1.818,
          "volume": 82300.49,
          "close_time": 1772377199999,
          "quote_volume": 150116.67815,
          "trades": 1108,
          "taker_buy_base": 38219.81,
          "taker_buy_quote": 69797.87933
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 1.819,
          "high": 1.828,
          "low": 1.815,
          "close": 1.816,
          "volume": 28295.51,
          "close_time": 1772380799999,
          "quote_volume": 51549.08117,
          "trades": 627,
          "taker_buy_base": 9763.53,
          "taker_buy_quote": 17790.02635
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 1.814,
          "high": 1.831,
          "low": 1.791,
          "close": 1.807,
          "volume": 85426.28,
          "close_time": 1772384399999,
          "quote_volume": 154562.13964,
          "trades": 1336,
          "taker_buy_base": 38176.11,
          "taker_buy_quote": 69075.73993
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 1.806,
          "high": 1.806,
          "low": 1.788,
          "close": 1.794,
          "volume": 46229.33,
          "close_time": 1772387999999,
          "quote_volume": 83084.30555,
          "trades": 737,
          "taker_buy_base": 20280.8,
          "taker_buy_quote": 36463.94005
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 1.795,
          "high": 1.813,
          "low": 1.794,
          "close": 1.796,
          "volume": 47505.35,
          "close_time": 1772391599999,
          "quote_volume": 85720.89695,
          "trades": 617,
          "taker_buy_base": 27324.14,
          "taker_buy_quote": 49286.14988
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 1.796,
          "high": 1.796,
          "low": 1.777,
          "close": 1.786,
          "volume": 71173.64,
          "close_time": 1772395199999,
          "quote_volume": 127033.02488,
          "trades": 1311,
          "taker_buy_base": 42244.17,
          "taker_buy_quote": 75414.97303
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 1.786,
          "high": 1.786,
          "low": 1.763,
          "close": 1.771,
          "volume": 82369.36,
          "close_time": 1772398799999,
          "quote_volume": 145847.06124,
          "trades": 1155,
          "taker_buy_base": 40893.39,
          "taker_buy_quote": 72446.2091
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 1.772,
          "high": 1.788,
          "low": 1.765,
          "close": 1.778,
          "volume": 57377.35,
          "close_time": 1772402399999,
          "quote_volume": 101726.82978,
          "trades": 683,
          "taker_buy_base": 17309.48,
          "taker_buy_quote": 30742.35604
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 1.778,
          "high": 1.807,
          "low": 1.778,
          "close": 1.786,
          "volume": 77435.71,
          "close_time": 1772405999999,
          "quote_volume": 139023.46425,
          "trades": 1155,
          "taker_buy_base": 35232.84,
          "taker_buy_quote": 63258.53456
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 1.787,
          "high": 1.808,
          "low": 1.785,
          "close": 1.799,
          "volume": 20962.86,
          "close_time": 1772409599999,
          "quote_volume": 37723.67515,
          "trades": 387,
          "taker_buy_base": 11125.1,
          "taker_buy_quote": 20009.93462
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.799,
          "high": 1.811,
          "low": 1.792,
          "close": 1.806,
          "volume": 44226.13,
          "close_time": 1772413199999,
          "quote_volume": 79633.93467,
          "trades": 651,
          "taker_buy_base": 25760.87,
          "taker_buy_quote": 46382.70938
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 1.806,
          "high": 1.823,
          "low": 1.804,
          "close": 1.81,
          "volume": 20354.32,
          "close_time": 1772416799999,
          "quote_volume": 36938.40525,
          "trades": 490,
          "taker_buy_base": 11687.84,
          "taker_buy_quote": 21221.64126
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 1.811,
          "high": 1.818,
          "low": 1.795,
          "close": 1.809,
          "volume": 37315.82,
          "close_time": 1772420399999,
          "quote_volume": 67416.47406,
          "trades": 592,
          "taker_buy_base": 17798.78,
          "taker_buy_quote": 32163.50512
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 1.81,
          "high": 1.819,
          "low": 1.801,
          "close": 1.818,
          "volume": 40156.15,
          "close_time": 1772423999999,
          "quote_volume": 72756.24825,
          "trades": 550,
          "taker_buy_base": 20304.37,
          "taker_buy_quote": 36793.80656
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 1.818,
          "high": 1.831,
          "low": 1.817,
          "close": 1.829,
          "volume": 84680.72,
          "close_time": 1772427599999,
          "quote_volume": 154615.37864,
          "trades": 787,
          "taker_buy_base": 55638.28,
          "taker_buy_quote": 101605.14393
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 1.829,
          "high": 1.836,
          "low": 1.818,
          "close": 1.818,
          "volume": 67267.04,
          "close_time": 1772431199999,
          "quote_volume": 122909.75575,
          "trades": 929,
          "taker_buy_base": 39538.18,
          "taker_buy_quote": 72268.60409
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 1.818,
          "high": 1.828,
          "low": 1.805,
          "close": 1.825,
          "volume": 40212.86,
          "close_time": 1772434799999,
          "quote_volume": 73124.46156,
          "trades": 563,
          "taker_buy_base": 21893.32,
          "taker_buy_quote": 39852.1848
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 1.825,
          "high": 1.831,
          "low": 1.811,
          "close": 1.824,
          "volume": 78181.19,
          "close_time": 1772438399999,
          "quote_volume": 142556.45316,
          "trades": 774,
          "taker_buy_base": 38494.5,
          "taker_buy_quote": 70209.41743
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 1.824,
          "high": 1.825,
          "low": 1.791,
          "close": 1.803,
          "volume": 159315.35,
          "close_time": 1772441999999,
          "quote_volume": 287143.0732,
          "trades": 2337,
          "taker_buy_base": 89514.3,
          "taker_buy_quote": 161303.62313
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 1.802,
          "high": 1.818,
          "low": 1.801,
          "close": 1.802,
          "volume": 50698.57,
          "close_time": 1772445599999,
          "quote_volume": 91699.00197,
          "trades": 910,
          "taker_buy_base": 19654.29,
          "taker_buy_quote": 35564.06452
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 1.802,
          "high": 1.807,
          "low": 1.796,
          "close": 1.803,
          "volume": 43933.37,
          "close_time": 1772449199999,
          "quote_volume": 79128.26504,
          "trades": 815,
          "taker_buy_base": 20822.62,
          "taker_buy_quote": 37523.55091
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 1.801,
          "high": 1.814,
          "low": 1.783,
          "close": 1.804,
          "volume": 186229.65,
          "close_time": 1772452799999,
          "quote_volume": 335268.64363,
          "trades": 2257,
          "taker_buy_base": 84769.29,
          "taker_buy_quote": 152539.89373
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 1.805,
          "high": 1.805,
          "low": 1.792,
          "close": 1.796,
          "volume": 46174.74,
          "close_time": 1772456399999,
          "quote_volume": 83016.80636,
          "trades": 554,
          "taker_buy_base": 27667.19,
          "taker_buy_quote": 49753.34238
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 1.797,
          "high": 1.805,
          "low": 1.791,
          "close": 1.799,
          "volume": 67823.17,
          "close_time": 1772459999999,
          "quote_volume": 121954.5196,
          "trades": 1127,
          "taker_buy_base": 45157.81,
          "taker_buy_quote": 81204.57049
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 1.801,
          "high": 1.837,
          "low": 1.797,
          "close": 1.831,
          "volume": 157592.97,
          "close_time": 1772463599999,
          "quote_volume": 287299.15021,
          "trades": 1683,
          "taker_buy_base": 77526.89,
          "taker_buy_quote": 141325.71806
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 1.832,
          "high": 1.874,
          "low": 1.828,
          "close": 1.856,
          "volume": 179472.31,
          "close_time": 1772467199999,
          "quote_volume": 333700.81316,
          "trades": 2251,
          "taker_buy_base": 102785.32,
          "taker_buy_quote": 191267.08031
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 1.857,
          "high": 1.868,
          "low": 1.84,
          "close": 1.847,
          "volume": 174071.24,
          "close_time": 1772470799999,
          "quote_volume": 322552.15168,
          "trades": 2043,
          "taker_buy_base": 82726.13,
          "taker_buy_quote": 153315.11357
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 1.848,
          "high": 1.865,
          "low": 1.835,
          "close": 1.865,
          "volume": 151386.55,
          "close_time": 1772474399999,
          "quote_volume": 280101.33674,
          "trades": 1483,
          "taker_buy_base": 65811.03,
          "taker_buy_quote": 121898.55968
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 1.865,
          "high": 1.881,
          "low": 1.853,
          "close": 1.857,
          "volume": 98129.47,
          "close_time": 1772477999999,
          "quote_volume": 183112.88634,
          "trades": 1492,
          "taker_buy_base": 47656.65,
          "taker_buy_quote": 89030.63284
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 1.857,
          "high": 1.859,
          "low": 1.842,
          "close": 1.856,
          "volume": 88228.47,
          "close_time": 1772481599999,
          "quote_volume": 163253.98983,
          "trades": 1026,
          "taker_buy_base": 46561.55,
          "taker_buy_quote": 86199.55737
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 1.857,
          "high": 1.865,
          "low": 1.847,
          "close": 1.854,
          "volume": 57437.39,
          "close_time": 1772485199999,
          "quote_volume": 106592.18924,
          "trades": 712,
          "taker_buy_base": 31716.63,
          "taker_buy_quote": 58855.8465
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 1.853,
          "high": 1.857,
          "low": 1.847,
          "close": 1.849,
          "volume": 24373.78,
          "close_time": 1772488799999,
          "quote_volume": 45130.85212,
          "trades": 449,
          "taker_buy_base": 12307.17,
          "taker_buy_quote": 22795.81045
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 1.849,
          "high": 1.861,
          "low": 1.849,
          "close": 1.859,
          "volume": 26889.31,
          "close_time": 1772492399999,
          "quote_volume": 49938.61333,
          "trades": 333,
          "taker_buy_base": 18282.94,
          "taker_buy_quote": 33962.93051
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 1.858,
          "high": 1.858,
          "low": 1.839,
          "close": 1.843,
          "volume": 47752.75,
          "close_time": 1772495999999,
          "quote_volume": 88098.34742,
          "trades": 635,
          "taker_buy_base": 17592.13,
          "taker_buy_quote": 32436.46515
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.843,
          "high": 1.847,
          "low": 1.834,
          "close": 1.841,
          "volume": 55928.76,
          "close_time": 1772499599999,
          "quote_volume": 102918.86637,
          "trades": 776,
          "taker_buy_base": 27621.75,
          "taker_buy_quote": 50822.60722
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 1.842,
          "high": 1.854,
          "low": 1.838,
          "close": 1.847,
          "volume": 25656.96,
          "close_time": 1772503199999,
          "quote_volume": 47416.19002,
          "trades": 495,
          "taker_buy_base": 13076.19,
          "taker_buy_quote": 24174.58247
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 1.846,
          "high": 1.85,
          "low": 1.835,
          "close": 1.846,
          "volume": 52886.64,
          "close_time": 1772506799999,
          "quote_volume": 97403.21283,
          "trades": 717,
          "taker_buy_base": 29153.02,
          "taker_buy_quote": 53690.49349
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 1.846,
          "high": 1.853,
          "low": 1.838,
          "close": 1.851,
          "volume": 26023.65,
          "close_time": 1772510399999,
          "quote_volume": 47993.69522,
          "trades": 354,
          "taker_buy_base": 12591.65,
          "taker_buy_quote": 23224.94439
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 1.852,
          "high": 1.856,
          "low": 1.836,
          "close": 1.839,
          "volume": 28707.46,
          "close_time": 1772513999999,
          "quote_volume": 52963.16894,
          "trades": 457,
          "taker_buy_base": 16192.95,
          "taker_buy_quote": 29884.72695
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 1.839,
          "high": 1.854,
          "low": 1.831,
          "close": 1.835,
          "volume": 33635.81,
          "close_time": 1772517599999,
          "quote_volume": 61941.18566,
          "trades": 609,
          "taker_buy_base": 13383.29,
          "taker_buy_quote": 24677.92561
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 1.834,
          "high": 1.84,
          "low": 1.823,
          "close": 1.827,
          "volume": 37258.38,
          "close_time": 1772521199999,
          "quote_volume": 68155.40858,
          "trades": 659,
          "taker_buy_base": 20741.69,
          "taker_buy_quote": 37948.4028
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 1.826,
          "high": 1.835,
          "low": 1.823,
          "close": 1.835,
          "volume": 45165.31,
          "close_time": 1772524799999,
          "quote_volume": 82564.07554,
          "trades": 618,
          "taker_buy_base": 21863.25,
          "taker_buy_quote": 39997.233
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 1.834,
          "high": 1.836,
          "low": 1.8,
          "close": 1.802,
          "volume": 249698.47,
          "close_time": 1772528399999,
          "quote_volume": 453532.85745,
          "trades": 3308,
          "taker_buy_base": 134909.51,
          "taker_buy_quote": 245087.36055
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 1.802,
          "high": 1.815,
          "low": 1.794,
          "close": 1.802,
          "volume": 147013.64,
          "close_time": 1772531999999,
          "quote_volume": 265328.03221,
          "trades": 1475,
          "taker_buy_base": 95270.05,
          "taker_buy_quote": 171965.43577
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 1.801,
          "high": 1.801,
          "low": 1.79,
          "close": 1.798,
          "volume": 73817.28,
          "close_time": 1772535599999,
          "quote_volume": 132578.82105,
          "trades": 780,
          "taker_buy_base": 51373.26,
          "taker_buy_quote": 92302.29363
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 1.799,
          "high": 1.8,
          "low": 1.787,
          "close": 1.799,
          "volume": 74474.88,
          "close_time": 1772539199999,
          "quote_volume": 133620.49828,
          "trades": 650,
          "taker_buy_base": 28494.22,
          "taker_buy_quote": 51170.15234
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 1.798,
          "high": 1.811,
          "low": 1.782,
          "close": 1.789,
          "volume": 861110.22,
          "close_time": 1772542799999,
          "quote_volume": 1548807.71568,
          "trades": 4116,
          "taker_buy_base": 761785.15,
          "taker_buy_quote": 1370638.60358
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 1.79,
          "high": 1.79,
          "low": 1.776,
          "close": 1.782,
          "volume": 98340.71,
          "close_time": 1772546399999,
          "quote_volume": 175328.80937,
          "trades": 1041,
          "taker_buy_base": 46600.9,
          "taker_buy_quote": 83048.27459
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 1.781,
          "high": 1.796,
          "low": 1.765,
          "close": 1.778,
          "volume": 70699.61,
          "close_time": 1772549999999,
          "quote_volume": 125880.41461,
          "trades": 1431,
          "taker_buy_base": 32012.98,
          "taker_buy_quote": 57048.36913
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 1.778,
          "high": 1.799,
          "low": 1.772,
          "close": 1.793,
          "volume": 63603.22,
          "close_time": 1772553599999,
          "quote_volume": 113640.31886,
          "trades": 1209,
          "taker_buy_base": 30132.32,
          "taker_buy_quote": 53925.65399
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 1.793,
          "high": 1.829,
          "low": 1.788,
          "close": 1.81,
          "volume": 154995.44,
          "close_time": 1772557199999,
          "quote_volume": 280372.57777,
          "trades": 2138,
          "taker_buy_base": 84715.83,
          "taker_buy_quote": 153349.78644
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 1.81,
          "high": 1.816,
          "low": 1.791,
          "close": 1.811,
          "volume": 92341.69,
          "close_time": 1772560799999,
          "quote_volume": 166512.56603,
          "trades": 1242,
          "taker_buy_base": 29091.25,
          "taker_buy_quote": 52553.25286
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 1.812,
          "high": 1.827,
          "low": 1.805,
          "close": 1.814,
          "volume": 81742.43,
          "close_time": 1772564399999,
          "quote_volume": 148296.06954,
          "trades": 1083,
          "taker_buy_base": 37841.14,
          "taker_buy_quote": 68702.72053
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 1.815,
          "high": 1.821,
          "low": 1.806,
          "close": 1.816,
          "volume": 35157.68,
          "close_time": 1772567999999,
          "quote_volume": 63747.66651,
          "trades": 822,
          "taker_buy_base": 14670.88,
          "taker_buy_quote": 26624.24158
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 1.815,
          "high": 1.819,
          "low": 1.803,
          "close": 1.808,
          "volume": 18834.18,
          "close_time": 1772571599999,
          "quote_volume": 34109.91222,
          "trades": 447,
          "taker_buy_base": 5682.2,
          "taker_buy_quote": 10304.95305
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 1.808,
          "high": 1.808,
          "low": 1.794,
          "close": 1.808,
          "volume": 38323.77,
          "close_time": 1772575199999,
          "quote_volume": 68971.23055,
          "trades": 603,
          "taker_buy_base": 17659.34,
          "taker_buy_quote": 31798.39335
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 1.807,
          "high": 1.819,
          "low": 1.806,
          "close": 1.815,
          "volume": 30431.99,
          "close_time": 1772578799999,
          "quote_volume": 55224.06189,
          "trades": 401,
          "taker_buy_base": 16854.73,
          "taker_buy_quote": 30576.57494
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 1.816,
          "high": 1.826,
          "low": 1.812,
          "close": 1.814,
          "volume": 55436.98,
          "close_time": 1772582399999,
          "quote_volume": 100802.67659,
          "trades": 641,
          "taker_buy_base": 31130.79,
          "taker_buy_quote": 56618.84649
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.815,
          "high": 1.82,
          "low": 1.806,
          "close": 1.818,
          "volume": 34884.36,
          "close_time": 1772585999999,
          "quote_volume": 63300.44392,
          "trades": 516,
          "taker_buy_base": 7761.96,
          "taker_buy_quote": 14090.2445
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 1.817,
          "high": 1.829,
          "low": 1.811,
          "close": 1.82,
          "volume": 57085.88,
          "close_time": 1772589599999,
          "quote_volume": 103986.48254,
          "trades": 744,
          "taker_buy_base": 39800.3,
          "taker_buy_quote": 72522.12593
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 1.821,
          "high": 1.832,
          "low": 1.818,
          "close": 1.83,
          "volume": 68643.91,
          "close_time": 1772593199999,
          "quote_volume": 125199.77523,
          "trades": 1188,
          "taker_buy_base": 40211.24,
          "taker_buy_quote": 73343.80303
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 1.832,
          "high": 1.835,
          "low": 1.807,
          "close": 1.821,
          "volume": 42617.15,
          "close_time": 1772596799999,
          "quote_volume": 77575.63442,
          "trades": 959,
          "taker_buy_base": 20905.98,
          "taker_buy_quote": 38128.58631
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 1.821,
          "high": 1.823,
          "low": 1.811,
          "close": 1.82,
          "volume": 40114.09,
          "close_time": 1772600399999,
          "quote_volume": 72938.11132,
          "trades": 593,
          "taker_buy_base": 23816.25,
          "taker_buy_quote": 43302.42534
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 1.819,
          "high": 1.828,
          "low": 1.815,
          "close": 1.824,
          "volume": 40704.49,
          "close_time": 1772603999999,
          "quote_volume": 74165.70642,
          "trades": 599,
          "taker_buy_base": 19864.75,
          "taker_buy_quote": 36211.95774
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 1.824,
          "high": 1.84,
          "low": 1.82,
          "close": 1.835,
          "volume": 35501.73,
          "close_time": 1772607599999,
          "quote_volume": 64952.5772,
          "trades": 522,
          "taker_buy_base": 23272.73,
          "taker_buy_quote": 42561.56824
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 1.834,
          "high": 1.852,
          "low": 1.831,
          "close": 1.851,
          "volume": 65084.91,
          "close_time": 1772611199999,
          "quote_volume": 119949.9508,
          "trades": 642,
          "taker_buy_base": 38807.71,
          "taker_buy_quote": 71526.23803
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 1.851,
          "high": 1.897,
          "low": 1.849,
          "close": 1.893,
          "volume": 217703.27,
          "close_time": 1772614799999,
          "quote_volume": 407188.74253,
          "trades": 1820,
          "taker_buy_base": 129030.47,
          "taker_buy_quote": 241533.87846
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 1.894,
          "high": 1.927,
          "low": 1.888,
          "close": 1.903,
          "volume": 213134.23,
          "close_time": 1772618399999,
          "quote_volume": 406805.81886,
          "trades": 2321,
          "taker_buy_base": 90684.7,
          "taker_buy_quote": 173310.6475
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 1.903,
          "high": 1.906,
          "low": 1.869,
          "close": 1.879,
          "volume": 141216.51,
          "close_time": 1772621999999,
          "quote_volume": 266000.94007,
          "trades": 1270,
          "taker_buy_base": 50630.42,
          "taker_buy_quote": 95480.21487
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 1.879,
          "high": 1.882,
          "low": 1.846,
          "close": 1.858,
          "volume": 58705.71,
          "close_time": 1772625599999,
          "quote_volume": 109356.72867,
          "trades": 854,
          "taker_buy_base": 18211.88,
          "taker_buy_quote": 33879.78621
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 1.856,
          "high": 1.858,
          "low": 1.838,
          "close": 1.849,
          "volume": 96420.84,
          "close_time": 1772629199999,
          "quote_volume": 178237.91161,
          "trades": 926,
          "taker_buy_base": 28015.8,
          "taker_buy_quote": 51743.71149
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 1.849,
          "high": 1.862,
          "low": 1.849,
          "close": 1.859,
          "volume": 41112.63,
          "close_time": 1772632799999,
          "quote_volume": 76358.25281,
          "trades": 578,
          "taker_buy_base": 16134.68,
          "taker_buy_quote": 29966.43319
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 1.859,
          "high": 1.894,
          "low": 1.858,
          "close": 1.867,
          "volume": 187898.35,
          "close_time": 1772636399999,
          "quote_volume": 351883.24924,
          "trades": 2179,
          "taker_buy_base": 106245.93,
          "taker_buy_quote": 198951.3605
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 1.867,
          "high": 1.898,
          "low": 1.867,
          "close": 1.897,
          "volume": 170838.99,
          "close_time": 1772639999999,
          "quote_volume": 321386.53103,
          "trades": 2063,
          "taker_buy_base": 82289.63,
          "taker_buy_quote": 154885.33004
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 1.898,
          "high": 1.902,
          "low": 1.882,
          "close": 1.884,
          "volume": 88791.67,
          "close_time": 1772643599999,
          "quote_volume": 167993.14029,
          "trades": 1129,
          "taker_buy_base": 40542.22,
          "taker_buy_quote": 76705.56487
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 1.884,
          "high": 1.891,
          "low": 1.872,
          "close": 1.882,
          "volume": 84662.51,
          "close_time": 1772647199999,
          "quote_volume": 159088.86388,
          "trades": 1443,
          "taker_buy_base": 23029.02,
          "taker_buy_quote": 43324.09915
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 1.882,
          "high": 1.888,
          "low": 1.871,
          "close": 1.887,
          "volume": 52787.38,
          "close_time": 1772650799999,
          "quote_volume": 99277.57635,
          "trades": 772,
          "taker_buy_base": 27894.91,
          "taker_buy_quote": 52474.78229
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 1.888,
          "high": 1.906,
          "low": 1.885,
          "close": 1.901,
          "volume": 92820.97,
          "close_time": 1772654399999,
          "quote_volume": 176095.17893,
          "trades": 1046,
          "taker_buy_base": 56530.38,
          "taker_buy_quote": 107220.69797
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 1.901,
          "high": 1.903,
          "low": 1.891,
          "close": 1.894,
          "volume": 76984.84,
          "close_time": 1772657999999,
          "quote_volume": 146102.19536,
          "trades": 819,
          "taker_buy_base": 49721.5,
          "taker_buy_quote": 94365.52794
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 1.895,
          "high": 1.903,
          "low": 1.888,
          "close": 1.903,
          "volume": 49810.83,
          "close_time": 1772661599999,
          "quote_volume": 94320.81592,
          "trades": 517,
          "taker_buy_base": 24002.94,
          "taker_buy_quote": 45469.09891
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 1.902,
          "high": 1.906,
          "low": 1.877,
          "close": 1.88,
          "volume": 77706.42,
          "close_time": 1772665199999,
          "quote_volume": 146982.81457,
          "trades": 1112,
          "taker_buy_base": 23000.66,
          "taker_buy_quote": 43587.14256
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 1.879,
          "high": 1.884,
          "low": 1.861,
          "close": 1.879,
          "volume": 81580.78,
          "close_time": 1772668799999,
          "quote_volume": 152803.59773,
          "trades": 1160,
          "taker_buy_base": 26261.33,
          "taker_buy_quote": 49221.22353
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.879,
          "high": 1.88,
          "low": 1.866,
          "close": 1.877,
          "volume": 79869.94,
          "close_time": 1772672399999,
          "quote_volume": 149622.63075,
          "trades": 1050,
          "taker_buy_base": 36894.98,
          "taker_buy_quote": 69129.75198
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 1.877,
          "high": 1.889,
          "low": 1.867,
          "close": 1.87,
          "volume": 40022.89,
          "close_time": 1772675999999,
          "quote_volume": 75191.74604,
          "trades": 1208,
          "taker_buy_base": 15221.61,
          "taker_buy_quote": 28648.97913
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 1.869,
          "high": 1.883,
          "low": 1.869,
          "close": 1.881,
          "volume": 24473.88,
          "close_time": 1772679599999,
          "quote_volume": 45989.72861,
          "trades": 756,
          "taker_buy_base": 15576.21,
          "taker_buy_quote": 29277.23393
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 1.882,
          "high": 1.885,
          "low": 1.868,
          "close": 1.872,
          "volume": 63006.06,
          "close_time": 1772683199999,
          "quote_volume": 118011.97455,
          "trades": 743,
          "taker_buy_base": 43652.63,
          "taker_buy_quote": 81723.29534
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 1.873,
          "high": 1.879,
          "low": 1.869,
          "close": 1.877,
          "volume": 33460.92,
          "close_time": 1772686799999,
          "quote_volume": 62717.94372,
          "trades": 483,
          "taker_buy_base": 15964.52,
          "taker_buy_quote": 29920.01178
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 1.875,
          "high": 1.878,
          "low": 1.862,
          "close": 1.866,
          "volume": 26610.22,
          "close_time": 1772690399999,
          "quote_volume": 49672.09556,
          "trades": 661,
          "taker_buy_base": 8332.23,
          "taker_buy_quote": 15555.0724
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 1.867,
          "high": 1.876,
          "low": 1.861,
          "close": 1.875,
          "volume": 43715.66,
          "close_time": 1772693999999,
          "quote_volume": 81632.2408,
          "trades": 480,
          "taker_buy_base": 30934.89,
          "taker_buy_quote": 57755.0514
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 1.875,
          "high": 1.88,
          "low": 1.858,
          "close": 1.866,
          "volume": 63739.86,
          "close_time": 1772697599999,
          "quote_volume": 119136.39336,
          "trades": 654,
          "taker_buy_base": 27128.17,
          "taker_buy_quote": 50693.36689
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 1.867,
          "high": 1.868,
          "low": 1.857,
          "close": 1.868,
          "volume": 92642.78,
          "close_time": 1772701199999,
          "quote_volume": 172420.05558,
          "trades": 742,
          "taker_buy_base": 25283.31,
          "taker_buy_quote": 47071.38848
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 1.868,
          "high": 1.882,
          "low": 1.867,
          "close": 1.876,
          "volume": 57637.64,
          "close_time": 1772704799999,
          "quote_volume": 108051.61048,
          "trades": 633,
          "taker_buy_base": 33514.78,
          "taker_buy_quote": 62831.03318
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 1.874,
          "high": 1.894,
          "low": 1.873,
          "close": 1.888,
          "volume": 56462.44,
          "close_time": 1772708399999,
          "quote_volume": 106344.80071,
          "trades": 728,
          "taker_buy_base": 33382.15,
          "taker_buy_quote": 62879.97584
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 1.888,
          "high": 1.889,
          "low": 1.869,
          "close": 1.877,
          "volume": 66980.68,
          "close_time": 1772711999999,
          "quote_volume": 125911.44912,
          "trades": 707,
          "taker_buy_base": 16669.56,
          "taker_buy_quote": 31367.27315
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 1.877,
          "high": 1.883,
          "low": 1.866,
          "close": 1.882,
          "volume": 76904.8,
          "close_time": 1772715599999,
          "quote_volume": 144042.03922,
          "trades": 698,
          "taker_buy_base": 23437.88,
          "taker_buy_quote": 43969.87475
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 1.883,
          "high": 1.885,
          "low": 1.867,
          "close": 1.88,
          "volume": 89255.59,
          "close_time": 1772719199999,
          "quote_volume": 167555.38643,
          "trades": 797,
          "taker_buy_base": 39438.46,
          "taker_buy_quote": 74088.5434
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 1.881,
          "high": 1.891,
          "low": 1.873,
          "close": 1.889,
          "volume": 83430.68,
          "close_time": 1772722799999,
          "quote_volume": 157091.16023,
          "trades": 1257,
          "taker_buy_base": 52763.62,
          "taker_buy_quote": 99392.6644
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 1.889,
          "high": 1.891,
          "low": 1.847,
          "close": 1.853,
          "volume": 178737.91,
          "close_time": 1772726399999,
          "quote_volume": 332600.8822,
          "trades": 1565,
          "taker_buy_base": 50518.97,
          "taker_buy_quote": 94158.72804
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 1.854,
          "high": 1.854,
          "low": 1.824,
          "close": 1.843,
          "volume": 95132.77,
          "close_time": 1772729999999,
          "quote_volume": 175083.27934,
          "trades": 1104,
          "taker_buy_base": 48115.29,
          "taker_buy_quote": 88630.36395
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 1.843,
          "high": 1.852,
          "low": 1.829,
          "close": 1.831,
          "volume": 35918.5,
          "close_time": 1772733599999,
          "quote_volume": 66060.22234,
          "trades": 552,
          "taker_buy_base": 16612.74,
          "taker_buy_quote": 30570.90262
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 1.83,
          "high": 1.84,
          "low": 1.827,
          "close": 1.838,
          "volume": 25982.84,
          "close_time": 1772737199999,
          "quote_volume": 47565.49112,
          "trades": 404,
          "taker_buy_base": 12605.05,
          "taker_buy_quote": 23085.23451
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 1.839,
          "high": 1.853,
          "low": 1.839,
          "close": 1.842,
          "volume": 27285.24,
          "close_time": 1772740799999,
          "quote_volume": 50361.15945,
          "trades": 476,
          "taker_buy_base": 13106.58,
          "taker_buy_quote": 24211.0936
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 1.843,
          "high": 1.857,
          "low": 1.841,
          "close": 1.855,
          "volume": 22871.19,
          "close_time": 1772744399999,
          "quote_volume": 42358.41827,
          "trades": 429,
          "taker_buy_base": 15348.64,
          "taker_buy_quote": 28429.83732
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 1.855,
          "high": 1.857,
          "low": 1.839,
          "close": 1.844,
          "volume": 23643.72,
          "close_time": 1772747999999,
          "quote_volume": 43645.65774,
          "trades": 373,
          "taker_buy_base": 9868.15,
          "taker_buy_quote": 18239.76475
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 1.844,
          "high": 1.849,
          "low": 1.841,
          "close": 1.844,
          "volume": 11132.88,
          "close_time": 1772751599999,
          "quote_volume": 20531.30876,
          "trades": 404,
          "taker_buy_base": 5648.08,
          "taker_buy_quote": 10415.0935
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 1.844,
          "high": 1.849,
          "low": 1.838,
          "close": 1.84,
          "volume": 19160.91,
          "close_time": 1772755199999,
          "quote_volume": 35339.69642,
          "trades": 377,
          "taker_buy_base": 12795.11,
          "taker_buy_quote": 23604.84814
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.839,
          "high": 1.842,
          "low": 1.835,
          "close": 1.836,
          "volume": 25303.41,
          "close_time": 1772758799999,
          "quote_volume": 46529.99101,
          "trades": 336,
          "taker_buy_base": 12921.62,
          "taker_buy_quote": 23764.90594
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 1.836,
          "high": 1.85,
          "low": 1.828,
          "close": 1.848,
          "volume": 27598.62,
          "close_time": 1772762399999,
          "quote_volume": 50723.8986,
          "trades": 497,
          "taker_buy_base": 16197.47,
          "taker_buy_quote": 29790.52047
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 1.847,
          "high": 1.855,
          "low": 1.844,
          "close": 1.849,
          "volume": 49551.47,
          "close_time": 1772765999999,
          "quote_volume": 91686.77134,
          "trades": 334,
          "taker_buy_base": 30719.43,
          "taker_buy_quote": 56879.04499
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 1.85,
          "high": 1.855,
          "low": 1.847,
          "close": 1.853,
          "volume": 7778.54,
          "close_time": 1772769599999,
          "quote_volume": 14397.86508,
          "trades": 218,
          "taker_buy_base": 3647.77,
          "taker_buy_quote": 6751.92299
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 1.852,
          "high": 1.854,
          "low": 1.832,
          "close": 1.842,
          "volume": 20312.78,
          "close_time": 1772773199999,
          "quote_volume": 37386.9555,
          "trades": 600,
          "taker_buy_base": 6408.1,
          "taker_buy_quote": 11800.93332
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 1.843,
          "high": 1.848,
          "low": 1.832,
          "close": 1.845,
          "volume": 33062.13,
          "close_time": 1772776799999,
          "quote_volume": 60920.44312,
          "trades": 528,
          "taker_buy_base": 16187.74,
          "taker_buy_quote": 29839.00945
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 1.845,
          "high": 1.851,
          "low": 1.84,
          "close": 1.846,
          "volume": 28941.25,
          "close_time": 1772780399999,
          "quote_volume": 53407.14548,
          "trades": 354,
          "taker_buy_base": 11524.15,
          "taker_buy_quote": 21253.03553
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 1.845,
          "high": 1.854,
          "low": 1.84,
          "close": 1.852,
          "volume": 22983.97,
          "close_time": 1772783999999,
          "quote_volume": 42455.82815,
          "trades": 278,
          "taker_buy_base": 11060.1,
          "taker_buy_quote": 20440.14236
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 1.851,
          "high": 1.853,
          "low": 1.841,
          "close": 1.843,
          "volume": 54703.88,
          "close_time": 1772787599999,
          "quote_volume": 101107.44805,
          "trades": 1221,
          "taker_buy_base": 31490.8,
          "taker_buy_quote": 58211.89753
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 1.844,
          "high": 1.845,
          "low": 1.826,
          "close": 1.839,
          "volume": 63953.63,
          "close_time": 1772791199999,
          "quote_volume": 117177.2204,
          "trades": 1018,
          "taker_buy_base": 33704.59,
          "taker_buy_quote": 61750.1716
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 1.838,
          "high": 1.849,
          "low": 1.833,
          "close": 1.834,
          "volume": 41559.76,
          "close_time": 1772794799999,
          "quote_volume": 76612.06995,
          "trades": 605,
          "taker_buy_base": 23546.83,
          "taker_buy_quote": 43415.7708
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 1.833,
          "high": 1.833,
          "low": 1.802,
          "close": 1.807,
          "volume": 151367.82,
          "close_time": 1772798399999,
          "quote_volume": 274565.97577,
          "trades": 1253,
          "taker_buy_base": 46315.07,
          "taker_buy_quote": 84163.6106
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 1.807,
          "high": 1.815,
          "low": 1.798,
          "close": 1.811,
          "volume": 86179.03,
          "close_time": 1772801999999,
          "quote_volume": 155713.94793,
          "trades": 975,
          "taker_buy_base": 48571.56,
          "taker_buy_quote": 87796.96946
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 1.811,
          "high": 1.828,
          "low": 1.805,
          "close": 1.806,
          "volume": 126403.63,
          "close_time": 1772805599999,
          "quote_volume": 229708.86401,
          "trades": 1180,
          "taker_buy_base": 56427.91,
          "taker_buy_quote": 102589.38815
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 1.805,
          "high": 1.813,
          "low": 1.778,
          "close": 1.786,
          "volume": 86692.52,
          "close_time": 1772809199999,
          "quote_volume": 155306.9466,
          "trades": 1195,
          "taker_buy_base": 49214.07,
          "taker_buy_quote": 88166.10356
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 1.786,
          "high": 1.791,
          "low": 1.773,
          "close": 1.779,
          "volume": 66100.79,
          "close_time": 1772812799999,
          "quote_volume": 117841.04689,
          "trades": 978,
          "taker_buy_base": 28434.24,
          "taker_buy_quote": 50701.60615
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 1.778,
          "high": 1.792,
          "low": 1.773,
          "close": 1.784,
          "volume": 44382.25,
          "close_time": 1772816399999,
          "quote_volume": 79089.79907,
          "trades": 658,
          "taker_buy_base": 22906.37,
          "taker_buy_quote": 40792.18397
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 1.783,
          "high": 1.79,
          "low": 1.773,
          "close": 1.783,
          "volume": 32079.36,
          "close_time": 1772819999999,
          "quote_volume": 57134.85152,
          "trades": 439,
          "taker_buy_base": 21813.17,
          "taker_buy_quote": 38855.741
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 1.782,
          "high": 1.798,
          "low": 1.782,
          "close": 1.794,
          "volume": 40105.75,
          "close_time": 1772823599999,
          "quote_volume": 71861.09338,
          "trades": 580,
          "taker_buy_base": 24675.92,
          "taker_buy_quote": 44200.38632
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 1.794,
          "high": 1.801,
          "low": 1.792,
          "close": 1.796,
          "volume": 16890.85,
          "close_time": 1772827199999,
          "quote_volume": 30360.11137,
          "trades": 301,
          "taker_buy_base": 8600.21,
          "taker_buy_quote": 15462.25571
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 1.796,
          "high": 1.807,
          "low": 1.795,
          "close": 1.807,
          "volume": 28891.91,
          "close_time": 1772830799999,
          "quote_volume": 52028.60922,
          "trades": 431,
          "taker_buy_base": 14338.58,
          "taker_buy_quote": 25823.24367
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 1.806,
          "high": 1.814,
          "low": 1.804,
          "close": 1.814,
          "volume": 16661.44,
          "close_time": 1772834399999,
          "quote_volume": 30117.89383,
          "trades": 215,
          "taker_buy_base": 8234.36,
          "taker_buy_quote": 14901.12994
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 1.815,
          "high": 1.819,
          "low": 1.811,
          "close": 1.819,
          "volume": 23080.48,
          "close_time": 1772837999999,
          "quote_volume": 41873.68279,
          "trades": 258,
          "taker_buy_base": 10013.58,
          "taker_buy_quote": 18182.8133
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 1.817,
          "high": 1.818,
          "low": 1.807,
          "close": 1.809,
          "volume": 15739.91,
          "close_time": 1772841599999,
          "quote_volume": 28495.44603,
          "trades": 393,
          "taker_buy_base": 4007.83,
          "taker_buy_quote": 7256.38875
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.81,
          "high": 1.817,
          "low": 1.809,
          "close": 1.814,
          "volume": 18361.32,
          "close_time": 1772845199999,
          "quote_volume": 33269.71607,
          "trades": 366,
          "taker_buy_base": 6332.45,
          "taker_buy_quote": 11471.43916
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 1.814,
          "high": 1.814,
          "low": 1.805,
          "close": 1.812,
          "volume": 8811.14,
          "close_time": 1772848799999,
          "quote_volume": 15946.50538,
          "trades": 277,
          "taker_buy_base": 3335.14,
          "taker_buy_quote": 6039.71279
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 1.811,
          "high": 1.825,
          "low": 1.809,
          "close": 1.824,
          "volume": 23320.12,
          "close_time": 1772852399999,
          "quote_volume": 42397.57119,
          "trades": 513,
          "taker_buy_base": 12884.94,
          "taker_buy_quote": 23431.86421
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 1.823,
          "high": 1.829,
          "low": 1.813,
          "close": 1.817,
          "volume": 27705.01,
          "close_time": 1772855999999,
          "quote_volume": 50491.01429,
          "trades": 452,
          "taker_buy_base": 12422.23,
          "taker_buy_quote": 22661.09823
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 1.818,
          "high": 1.831,
          "low": 1.812,
          "close": 1.826,
          "volume": 23392.58,
          "close_time": 1772859599999,
          "quote_volume": 42625.77716,
          "trades": 424,
          "taker_buy_base": 10574.58,
          "taker_buy_quote": 19274.85739
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 1.826,
          "high": 1.831,
          "low": 1.821,
          "close": 1.829,
          "volume": 25383.91,
          "close_time": 1772863199999,
          "quote_volume": 46366.71182,
          "trades": 648,
          "taker_buy_base": 8249.1,
          "taker_buy_quote": 15065.60646
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 1.829,
          "high": 1.832,
          "low": 1.811,
          "close": 1.814,
          "volume": 31898.01,
          "close_time": 1772866799999,
          "quote_volume": 58027.67321,
          "trades": 683,
          "taker_buy_base": 11258.53,
          "taker_buy_quote": 20506.84806
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 1.815,
          "high": 1.825,
          "low": 1.806,
          "close": 1.824,
          "volume": 103560.69,
          "close_time": 1772870399999,
          "quote_volume": 187982.07559,
          "trades": 1222,
          "taker_buy_base": 47703.87,
          "taker_buy_quote": 86670.86812
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 1.824,
          "high": 1.829,
          "low": 1.814,
          "close": 1.815,
          "volume": 41357.71,
          "close_time": 1772873999999,
          "quote_volume": 75400.97047,
          "trades": 604,
          "taker_buy_base": 17832.36,
          "taker_buy_quote": 32520.65828
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 1.815,
          "high": 1.823,
          "low": 1.811,
          "close": 1.819,
          "volume": 29360.51,
          "close_time": 1772877599999,
          "quote_volume": 53359.52328,
          "trades": 454,
          "taker_buy_base": 14870.81,
          "taker_buy_quote": 27031.5041
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 1.819,
          "high": 1.825,
          "low": 1.819,
          "close": 1.824,
          "volume": 48926.21,
          "close_time": 1772881199999,
          "quote_volume": 89117.42814,
          "trades": 559,
          "taker_buy_base": 17614.59,
          "taker_buy_quote": 32086.30173
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 1.824,
          "high": 1.829,
          "low": 1.812,
          "close": 1.815,
          "volume": 42276.48,
          "close_time": 1772884799999,
          "quote_volume": 76943.27778,
          "trades": 642,
          "taker_buy_base": 16702.5,
          "taker_buy_quote": 30424.58762
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 1.814,
          "high": 1.818,
          "low": 1.802,
          "close": 1.804,
          "volume": 67885.18,
          "close_time": 1772888399999,
          "quote_volume": 122717.97143,
          "trades": 750,
          "taker_buy_base": 21661.76,
          "taker_buy_quote": 39150.65408
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 1.805,
          "high": 1.82,
          "low": 1.802,
          "close": 1.808,
          "volume": 127842.17,
          "close_time": 1772891999999,
          "quote_volume": 231955.97936,
          "trades": 1240,
          "taker_buy_base": 94437.64,
          "taker_buy_quote": 171425.37918
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 1.808,
          "high": 1.812,
          "low": 1.796,
          "close": 1.803,
          "volume": 78387.02,
          "close_time": 1772895599999,
          "quote_volume": 141178.88789,
          "trades": 999,
          "taker_buy_base": 33198.87,
          "taker_buy_quote": 59802.69244
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 1.804,
          "high": 1.805,
          "low": 1.793,
          "close": 1.797,
          "volume": 30986.78,
          "close_time": 1772899199999,
          "quote_volume": 55733.79132,
          "trades": 643,
          "taker_buy_base": 13814.27,
          "taker_buy_quote": 24851.38832
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 1.797,
          "high": 1.8,
          "low": 1.794,
          "close": 1.798,
          "volume": 23013.92,
          "close_time": 1772902799999,
          "quote_volume": 41343.09684,
          "trades": 525,
          "taker_buy_base": 11373.09,
          "taker_buy_quote": 20431.95727
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 1.798,
          "high": 1.805,
          "low": 1.795,
          "close": 1.795,
          "volume": 32885.69,
          "close_time": 1772906399999,
          "quote_volume": 59209.30441,
          "trades": 473,
          "taker_buy_base": 11782.04,
          "taker_buy_quote": 21220.54462
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 1.795,
          "high": 1.796,
          "low": 1.786,
          "close": 1.795,
          "volume": 41704.67,
          "close_time": 1772909999999,
          "quote_volume": 74676.6315,
          "trades": 568,
          "taker_buy_base": 18748.59,
          "taker_buy_quote": 33582.41911
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 1.795,
          "high": 1.795,
          "low": 1.78,
          "close": 1.783,
          "volume": 38271.81,
          "close_time": 1772913599999,
          "quote_volume": 68348.06303,
          "trades": 660,
          "taker_buy_base": 9368.8,
          "taker_buy_quote": 16745.85208
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 1.783,
          "high": 1.792,
          "low": 1.783,
          "close": 1.788,
          "volume": 17461.21,
          "close_time": 1772917199999,
          "quote_volume": 31225.92709,
          "trades": 362,
          "taker_buy_base": 9057.58,
          "taker_buy_quote": 16198.29499
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 1.788,
          "high": 1.79,
          "low": 1.786,
          "close": 1.79,
          "volume": 15972.2,
          "close_time": 1772920799999,
          "quote_volume": 28560.21366,
          "trades": 351,
          "taker_buy_base": 5870.74,
          "taker_buy_quote": 10497.31053
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 1.79,
          "high": 1.791,
          "low": 1.778,
          "close": 1.783,
          "volume": 38702.32,
          "close_time": 1772924399999,
          "quote_volume": 69054.98617,
          "trades": 485,
          "taker_buy_base": 12859.93,
          "taker_buy_quote": 22950.18238
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 1.784,
          "high": 1.787,
          "low": 1.781,
          "close": 1.785,
          "volume": 20742.16,
          "close_time": 1772927999999,
          "quote_volume": 36998.19082,
          "trades": 287,
          "taker_buy_base": 8059.43,
          "taker_buy_quote": 14378.27184
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1.786,
          "high": 1.787,
          "low": 1.776,
          "close": 1.778,
          "volume": 13487.95,
          "close_time": 1772931599999,
          "quote_volume": 24015.99406,
          "trades": 264,
          "taker_buy_base": 6784.75,
          "taker_buy_quote": 12086.05034
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 1.778,
          "high": 1.786,
          "low": 1.776,
          "close": 1.781,
          "volume": 32854.23,
          "close_time": 1772935199999,
          "quote_volume": 58523.86967,
          "trades": 468,
          "taker_buy_base": 20186.37,
          "taker_buy_quote": 35956.35585
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 1.781,
          "high": 1.781,
          "low": 1.764,
          "close": 1.764,
          "volume": 55959.7,
          "close_time": 1772938799999,
          "quote_volume": 99273.95284,
          "trades": 703,
          "taker_buy_base": 21780.24,
          "taker_buy_quote": 38649.26415
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 1.764,
          "high": 1.774,
          "low": 1.764,
          "close": 1.773,
          "volume": 20541.3,
          "close_time": 1772942399999,
          "quote_volume": 36373.75166,
          "trades": 327,
          "taker_buy_base": 9502.75,
          "taker_buy_quote": 16818.59076
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 1.773,
          "high": 1.775,
          "low": 1.755,
          "close": 1.763,
          "volume": 42565.07,
          "close_time": 1772945999999,
          "quote_volume": 75053.21757,
          "trades": 567,
          "taker_buy_base": 18050.43,
          "taker_buy_quote": 31849.12075
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 1.763,
          "high": 1.775,
          "low": 1.763,
          "close": 1.769,
          "volume": 30149.6,
          "close_time": 1772949599999,
          "quote_volume": 53381.61152,
          "trades": 474,
          "taker_buy_base": 15902.9,
          "taker_buy_quote": 28142.67179
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 1.769,
          "high": 1.77,
          "low": 1.757,
          "close": 1.767,
          "volume": 59361.11,
          "close_time": 1772953199999,
          "quote_volume": 104639.09231,
          "trades": 835,
          "taker_buy_base": 26150.24,
          "taker_buy_quote": 46128.12809
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 1.766,
          "high": 1.774,
          "low": 1.765,
          "close": 1.77,
          "volume": 43864.39,
          "close_time": 1772956799999,
          "quote_volume": 77666.25445,
          "trades": 629,
          "taker_buy_base": 22900.65,
          "taker_buy_quote": 40564.28603
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 1.771,
          "high": 1.771,
          "low": 1.756,
          "close": 1.761,
          "volume": 87146.82,
          "close_time": 1772960399999,
          "quote_volume": 153396.23671,
          "trades": 614,
          "taker_buy_base": 33731.8,
          "taker_buy_quote": 59373.26571
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 1.76,
          "high": 1.766,
          "low": 1.758,
          "close": 1.762,
          "volume": 31899.38,
          "close_time": 1772963999999,
          "quote_volume": 56189.21491,
          "trades": 356,
          "taker_buy_base": 22810.45,
          "taker_buy_quote": 40183.62879
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 1.762,
          "high": 1.772,
          "low": 1.757,
          "close": 1.762,
          "volume": 36479.72,
          "close_time": 1772967599999,
          "quote_volume": 64251.19976,
          "trades": 614,
          "taker_buy_base": 17004.27,
          "taker_buy_quote": 29978.63795
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 1.762,
          "high": 1.763,
          "low": 1.748,
          "close": 1.754,
          "volume": 66211.86,
          "close_time": 1772971199999,
          "quote_volume": 116183.56694,
          "trades": 718,
          "taker_buy_base": 18072.08,
          "taker_buy_quote": 31706.85054
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 1.753,
          "high": 1.762,
          "low": 1.743,
          "close": 1.753,
          "volume": 40309.82,
          "close_time": 1772974799999,
          "quote_volume": 70602.57291,
          "trades": 633,
          "taker_buy_base": 25193.11,
          "taker_buy_quote": 44138.77622
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 1.754,
          "high": 1.754,
          "low": 1.722,
          "close": 1.74,
          "volume": 116366.5,
          "close_time": 1772978399999,
          "quote_volume": 201732.84107,
          "trades": 1254,
          "taker_buy_base": 58170.61,
          "taker_buy_quote": 100773.2443
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 1.741,
          "high": 1.742,
          "low": 1.726,
          "close": 1.731,
          "volume": 31312.94,
          "close_time": 1772981999999,
          "quote_volume": 54199.44429,
          "trades": 509,
          "taker_buy_base": 17155.19,
          "taker_buy_quote": 29689.54784
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 1.731,
          "high": 1.732,
          "low": 1.725,
          "close": 1.727,
          "volume": 24846.06,
          "close_time": 1772985599999,
          "quote_volume": 42946.95552,
          "trades": 405,
          "taker_buy_base": 14982.16,
          "taker_buy_quote": 25900.63041
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 1.728,
          "high": 1.73,
          "low": 1.723,
          "close": 1.725,
          "volume": 31771.47,
          "close_time": 1772989199999,
          "quote_volume": 54869.47766,
          "trades": 402,
          "taker_buy_base": 9512.48,
          "taker_buy_quote": 16434.71722
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 1.725,
          "high": 1.733,
          "low": 1.725,
          "close": 1.732,
          "volume": 18053.34,
          "close_time": 1772992799999,
          "quote_volume": 31228.99521,
          "trades": 370,
          "taker_buy_base": 7657.23,
          "taker_buy_quote": 13252.48875
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 1.733,
          "high": 1.735,
          "low": 1.723,
          "close": 1.732,
          "volume": 29546.36,
          "close_time": 1772996399999,
          "quote_volume": 51138.24993,
          "trades": 605,
          "taker_buy_base": 15256.24,
          "taker_buy_quote": 26407.89529
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 1.733,
          "high": 1.756,
          "low": 1.732,
          "close": 1.75,
          "volume": 54692.82,
          "close_time": 1772999999999,
          "quote_volume": 95497.70435,
          "trades": 508,
          "taker_buy_base": 35337.26,
          "taker_buy_quote": 61654.49981
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 1.75,
          "high": 1.763,
          "low": 1.745,
          "close": 1.752,
          "volume": 33464.49,
          "close_time": 1773003599999,
          "quote_volume": 58655.66996,
          "trades": 370,
          "taker_buy_base": 16907.61,
          "taker_buy_quote": 29659.97991
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 1.753,
          "high": 1.755,
          "low": 1.742,
          "close": 1.745,
          "volume": 22605.28,
          "close_time": 1773007199999,
          "quote_volume": 39464.72249,
          "trades": 310,
          "taker_buy_base": 9097.89,
          "taker_buy_quote": 15882.98223
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 1.746,
          "high": 1.747,
          "low": 1.716,
          "close": 1.74,
          "volume": 116722.94,
          "close_time": 1773010799999,
          "quote_volume": 202256.32893,
          "trades": 1432,
          "taker_buy_base": 67423.7,
          "taker_buy_quote": 116884.43781
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 1.742,
          "high": 1.745,
          "low": 1.732,
          "close": 1.738,
          "volume": 31250.79,
          "close_time": 1773014399999,
          "quote_volume": 54347.89767,
          "trades": 360,
          "taker_buy_base": 11369.53,
          "taker_buy_quote": 19768.51429
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1.738,
          "high": 1.753,
          "low": 1.732,
          "close": 1.741,
          "volume": 46646.77,
          "close_time": 1773017999999,
          "quote_volume": 81321.75508,
          "trades": 571,
          "taker_buy_base": 24488.74,
          "taker_buy_quote": 42742.54099
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 1.74,
          "high": 1.741,
          "low": 1.712,
          "close": 1.713,
          "volume": 114775.35,
          "close_time": 1773021599999,
          "quote_volume": 198106.58944,
          "trades": 1062,
          "taker_buy_base": 35749.69,
          "taker_buy_quote": 61704.88022
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 1.711,
          "high": 1.734,
          "low": 1.706,
          "close": 1.725,
          "volume": 51082.11,
          "close_time": 1773025199999,
          "quote_volume": 87726.13661,
          "trades": 677,
          "taker_buy_base": 29613.16,
          "taker_buy_quote": 50896.28927
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 1.723,
          "high": 1.748,
          "low": 1.723,
          "close": 1.734,
          "volume": 117425.13,
          "close_time": 1773028799999,
          "quote_volume": 204042.80505,
          "trades": 1380,
          "taker_buy_base": 56592.31,
          "taker_buy_quote": 98356.1134
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 1.735,
          "high": 1.747,
          "low": 1.73,
          "close": 1.731,
          "volume": 34248.97,
          "close_time": 1773032399999,
          "quote_volume": 59600.05617,
          "trades": 530,
          "taker_buy_base": 19325.65,
          "taker_buy_quote": 33656.45791
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 1.731,
          "high": 1.764,
          "low": 1.728,
          "close": 1.761,
          "volume": 92587.87,
          "close_time": 1773035999999,
          "quote_volume": 162062.70102,
          "trades": 882,
          "taker_buy_base": 51313.23,
          "taker_buy_quote": 89849.22195
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 1.761,
          "high": 1.762,
          "low": 1.747,
          "close": 1.75,
          "volume": 37596.02,
          "close_time": 1773039599999,
          "quote_volume": 65894.79853,
          "trades": 504,
          "taker_buy_base": 18074.2,
          "taker_buy_quote": 31681.59781
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 1.75,
          "high": 1.75,
          "low": 1.734,
          "close": 1.737,
          "volume": 35751.21,
          "close_time": 1773043199999,
          "quote_volume": 62276.32622,
          "trades": 496,
          "taker_buy_base": 15551.34,
          "taker_buy_quote": 27091.18316
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 1.736,
          "high": 1.74,
          "low": 1.727,
          "close": 1.737,
          "volume": 69897.44,
          "close_time": 1773046799999,
          "quote_volume": 121158.70404,
          "trades": 666,
          "taker_buy_base": 37989.92,
          "taker_buy_quote": 65849.90698
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 1.737,
          "high": 1.751,
          "low": 1.736,
          "close": 1.737,
          "volume": 50241.26,
          "close_time": 1773050399999,
          "quote_volume": 87610.21408,
          "trades": 576,
          "taker_buy_base": 28563.21,
          "taker_buy_quote": 49810.9206
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 1.738,
          "high": 1.74,
          "low": 1.731,
          "close": 1.735,
          "volume": 19830.69,
          "close_time": 1773053999999,
          "quote_volume": 34403.9791,
          "trades": 299,
          "taker_buy_base": 10056.58,
          "taker_buy_quote": 17449.31841
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 1.734,
          "high": 1.746,
          "low": 1.729,
          "close": 1.745,
          "volume": 25334.2,
          "close_time": 1773057599999,
          "quote_volume": 44077.32272,
          "trades": 300,
          "taker_buy_base": 15339.78,
          "taker_buy_quote": 26713.11485
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 1.746,
          "high": 1.757,
          "low": 1.745,
          "close": 1.751,
          "volume": 45789.87,
          "close_time": 1773061199999,
          "quote_volume": 80226.90349,
          "trades": 445,
          "taker_buy_base": 30553.46,
          "taker_buy_quote": 53531.69767
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 1.75,
          "high": 1.775,
          "low": 1.75,
          "close": 1.756,
          "volume": 79840.83,
          "close_time": 1773064799999,
          "quote_volume": 140846.43237,
          "trades": 1037,
          "taker_buy_base": 50552.8,
          "taker_buy_quote": 89152.03878
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 1.755,
          "high": 1.76,
          "low": 1.734,
          "close": 1.744,
          "volume": 147239.07,
          "close_time": 1773068399999,
          "quote_volume": 257199.73699,
          "trades": 1233,
          "taker_buy_base": 67497.2,
          "taker_buy_quote": 117978.59041
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 1.745,
          "high": 1.754,
          "low": 1.739,
          "close": 1.748,
          "volume": 45328.73,
          "close_time": 1773071999999,
          "quote_volume": 79158.31952,
          "trades": 536,
          "taker_buy_base": 27066.2,
          "taker_buy_quote": 47277.76655
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 1.748,
          "high": 1.756,
          "low": 1.739,
          "close": 1.748,
          "volume": 55668.08,
          "close_time": 1773075599999,
          "quote_volume": 97194.29579,
          "trades": 558,
          "taker_buy_base": 28797.79,
          "taker_buy_quote": 50300.10492
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 1.749,
          "high": 1.759,
          "low": 1.747,
          "close": 1.75,
          "volume": 67251.72,
          "close_time": 1773079199999,
          "quote_volume": 117831.99975,
          "trades": 418,
          "taker_buy_base": 34062.48,
          "taker_buy_quote": 59722.41424
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 1.75,
          "high": 1.752,
          "low": 1.739,
          "close": 1.745,
          "volume": 70928.19,
          "close_time": 1773082799999,
          "quote_volume": 123753.64,
          "trades": 575,
          "taker_buy_base": 38225.17,
          "taker_buy_quote": 66729.01497
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 1.745,
          "high": 1.778,
          "low": 1.745,
          "close": 1.76,
          "volume": 96771.6,
          "close_time": 1773086399999,
          "quote_volume": 170186.7534,
          "trades": 969,
          "taker_buy_base": 54902.38,
          "taker_buy_quote": 96528.42766
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 1.76,
          "high": 1.764,
          "low": 1.745,
          "close": 1.752,
          "volume": 40282.47,
          "close_time": 1773089999999,
          "quote_volume": 70542.36493,
          "trades": 421,
          "taker_buy_base": 22547.87,
          "taker_buy_quote": 39487.60492
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 1.751,
          "high": 1.759,
          "low": 1.745,
          "close": 1.758,
          "volume": 11781.09,
          "close_time": 1773093599999,
          "quote_volume": 20633.91279,
          "trades": 241,
          "taker_buy_base": 6317.05,
          "taker_buy_quote": 11066.64261
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 1.758,
          "high": 1.759,
          "low": 1.739,
          "close": 1.741,
          "volume": 37253.55,
          "close_time": 1773097199999,
          "quote_volume": 64970.12529,
          "trades": 374,
          "taker_buy_base": 20576.64,
          "taker_buy_quote": 35877.90441
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 1.741,
          "high": 1.745,
          "low": 1.739,
          "close": 1.743,
          "volume": 17738.96,
          "close_time": 1773100799999,
          "quote_volume": 30878.49132,
          "trades": 267,
          "taker_buy_base": 6505.9,
          "taker_buy_quote": 11326.78407
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1.744,
          "high": 1.756,
          "low": 1.743,
          "close": 1.751,
          "volume": 17750.72,
          "close_time": 1773104399999,
          "quote_volume": 31069.99643,
          "trades": 290,
          "taker_buy_base": 12180.33,
          "taker_buy_quote": 21329.64074
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 1.749,
          "high": 1.759,
          "low": 1.747,
          "close": 1.753,
          "volume": 21526.27,
          "close_time": 1773107999999,
          "quote_volume": 37757.90374,
          "trades": 240,
          "taker_buy_base": 16162.05,
          "taker_buy_quote": 28358.50113
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 1.753,
          "high": 1.773,
          "low": 1.752,
          "close": 1.767,
          "volume": 61831.29,
          "close_time": 1773111599999,
          "quote_volume": 109144.63453,
          "trades": 716,
          "taker_buy_base": 34700.37,
          "taker_buy_quote": 61276.56007
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 1.766,
          "high": 1.767,
          "low": 1.754,
          "close": 1.759,
          "volume": 33584.62,
          "close_time": 1773115199999,
          "quote_volume": 59115.611,
          "trades": 377,
          "taker_buy_base": 8635.53,
          "taker_buy_quote": 15207.13121
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 1.76,
          "high": 1.771,
          "low": 1.76,
          "close": 1.767,
          "volume": 31218.14,
          "close_time": 1773118799999,
          "quote_volume": 55202.12694,
          "trades": 443,
          "taker_buy_base": 14617.32,
          "taker_buy_quote": 25845.16071
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 1.767,
          "high": 1.77,
          "low": 1.757,
          "close": 1.762,
          "volume": 16048.2,
          "close_time": 1773122399999,
          "quote_volume": 28292.82969,
          "trades": 288,
          "taker_buy_base": 7380.73,
          "taker_buy_quote": 13017.83292
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 1.76,
          "high": 1.764,
          "low": 1.75,
          "close": 1.761,
          "volume": 32854.82,
          "close_time": 1773125999999,
          "quote_volume": 57654.04635,
          "trades": 329,
          "taker_buy_base": 16980.15,
          "taker_buy_quote": 29799.90528
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 1.761,
          "high": 1.77,
          "low": 1.759,
          "close": 1.764,
          "volume": 72023.57,
          "close_time": 1773129599999,
          "quote_volume": 126994.88977,
          "trades": 499,
          "taker_buy_base": 27909.97,
          "taker_buy_quote": 49221.13439
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 1.765,
          "high": 1.781,
          "low": 1.76,
          "close": 1.773,
          "volume": 140921.94,
          "close_time": 1773133199999,
          "quote_volume": 249450.66689,
          "trades": 1053,
          "taker_buy_base": 54423.58,
          "taker_buy_quote": 96439.62687
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 1.773,
          "high": 1.79,
          "low": 1.772,
          "close": 1.784,
          "volume": 92688.03,
          "close_time": 1773136799999,
          "quote_volume": 165404.29775,
          "trades": 758,
          "taker_buy_base": 43226.46,
          "taker_buy_quote": 77164.53721
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 1.786,
          "high": 1.788,
          "low": 1.777,
          "close": 1.787,
          "volume": 71461.44,
          "close_time": 1773140399999,
          "quote_volume": 127455.94546,
          "trades": 495,
          "taker_buy_base": 39780.87,
          "taker_buy_quote": 70960.04804
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 1.788,
          "high": 1.789,
          "low": 1.782,
          "close": 1.785,
          "volume": 35580.41,
          "close_time": 1773143999999,
          "quote_volume": 63547.96847,
          "trades": 308,
          "taker_buy_base": 9472.5,
          "taker_buy_quote": 16923.64377
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 1.786,
          "high": 1.793,
          "low": 1.781,
          "close": 1.792,
          "volume": 26202.48,
          "close_time": 1773147599999,
          "quote_volume": 46808.23496,
          "trades": 312,
          "taker_buy_base": 17403.53,
          "taker_buy_quote": 31091.86286
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 1.793,
          "high": 1.804,
          "low": 1.782,
          "close": 1.794,
          "volume": 156388.97,
          "close_time": 1773151199999,
          "quote_volume": 280519.08764,
          "trades": 1059,
          "taker_buy_base": 88424.1,
          "taker_buy_quote": 158660.06587
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 1.794,
          "high": 1.83,
          "low": 1.787,
          "close": 1.825,
          "volume": 247716.36,
          "close_time": 1773154799999,
          "quote_volume": 449376.92087,
          "trades": 2109,
          "taker_buy_base": 136536.39,
          "taker_buy_quote": 247667.29105
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 1.826,
          "high": 1.828,
          "low": 1.808,
          "close": 1.82,
          "volume": 60727.28,
          "close_time": 1773158399999,
          "quote_volume": 110349.04046,
          "trades": 791,
          "taker_buy_base": 24947.2,
          "taker_buy_quote": 45380.87296
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 1.819,
          "high": 1.833,
          "low": 1.807,
          "close": 1.831,
          "volume": 63761.54,
          "close_time": 1773161999999,
          "quote_volume": 116218.07808,
          "trades": 1043,
          "taker_buy_base": 33499.72,
          "taker_buy_quote": 61094.68368
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 1.831,
          "high": 1.844,
          "low": 1.825,
          "close": 1.828,
          "volume": 165691.87,
          "close_time": 1773165599999,
          "quote_volume": 303873.20412,
          "trades": 1640,
          "taker_buy_base": 66335.09,
          "taker_buy_quote": 121665.58265
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 1.827,
          "high": 1.827,
          "low": 1.797,
          "close": 1.803,
          "volume": 36764.99,
          "close_time": 1773169199999,
          "quote_volume": 66686.10675,
          "trades": 515,
          "taker_buy_base": 17921.05,
          "taker_buy_quote": 32503.53466
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 1.801,
          "high": 1.801,
          "low": 1.78,
          "close": 1.787,
          "volume": 55628.63,
          "close_time": 1773172799999,
          "quote_volume": 99497.18059,
          "trades": 578,
          "taker_buy_base": 22185.49,
          "taker_buy_quote": 39665.73851
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 1.786,
          "high": 1.799,
          "low": 1.786,
          "close": 1.795,
          "volume": 18031.84,
          "close_time": 1773176399999,
          "quote_volume": 32393.6436,
          "trades": 239,
          "taker_buy_base": 5659.49,
          "taker_buy_quote": 10164.42294
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 1.795,
          "high": 1.801,
          "low": 1.773,
          "close": 1.778,
          "volume": 51410.59,
          "close_time": 1773179999999,
          "quote_volume": 91959.06193,
          "trades": 527,
          "taker_buy_base": 25011.95,
          "taker_buy_quote": 44778.36561
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 1.778,
          "high": 1.788,
          "low": 1.775,
          "close": 1.784,
          "volume": 18903.67,
          "close_time": 1773183599999,
          "quote_volume": 33685.86875,
          "trades": 363,
          "taker_buy_base": 8118.77,
          "taker_buy_quote": 14472.00007
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 1.785,
          "high": 1.794,
          "low": 1.785,
          "close": 1.788,
          "volume": 11568.83,
          "close_time": 1773187199999,
          "quote_volume": 20708.93801,
          "trades": 216,
          "taker_buy_base": 6035.9,
          "taker_buy_quote": 10809.81076
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 1.789,
          "high": 1.8,
          "low": 1.785,
          "close": 1.797,
          "volume": 38015.41,
          "close_time": 1773190799999,
          "quote_volume": 68116.89897,
          "trades": 587,
          "taker_buy_base": 18737.1,
          "taker_buy_quote": 33580.84345
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 1.796,
          "high": 1.803,
          "low": 1.794,
          "close": 1.803,
          "volume": 29866.31,
          "close_time": 1773194399999,
          "quote_volume": 53700.95154,
          "trades": 404,
          "taker_buy_base": 22324.46,
          "taker_buy_quote": 40144.01361
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 1.803,
          "high": 1.806,
          "low": 1.799,
          "close": 1.804,
          "volume": 26130.68,
          "close_time": 1773197999999,
          "quote_volume": 47132.58099,
          "trades": 293,
          "taker_buy_base": 11479.11,
          "taker_buy_quote": 20707.23656
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 1.804,
          "high": 1.813,
          "low": 1.802,
          "close": 1.813,
          "volume": 40817.05,
          "close_time": 1773201599999,
          "quote_volume": 73835.13116,
          "trades": 472,
          "taker_buy_base": 21859.67,
          "taker_buy_quote": 39542.28006
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 1.813,
          "high": 1.82,
          "low": 1.805,
          "close": 1.811,
          "volume": 51302.49,
          "close_time": 1773205199999,
          "quote_volume": 93051.39471,
          "trades": 542,
          "taker_buy_base": 24290.33,
          "taker_buy_quote": 44054.04826
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 1.811,
          "high": 1.815,
          "low": 1.803,
          "close": 1.807,
          "volume": 32238.01,
          "close_time": 1773208799999,
          "quote_volume": 58240.00408,
          "trades": 411,
          "taker_buy_base": 13725.68,
          "taker_buy_quote": 24802.21337
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 1.808,
          "high": 1.816,
          "low": 1.802,
          "close": 1.806,
          "volume": 50757.6,
          "close_time": 1773212399999,
          "quote_volume": 91788.37403,
          "trades": 823,
          "taker_buy_base": 19274.92,
          "taker_buy_quote": 34833.34328
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 1.805,
          "high": 1.82,
          "low": 1.805,
          "close": 1.811,
          "volume": 46331.52,
          "close_time": 1773215999999,
          "quote_volume": 83992.81364,
          "trades": 805,
          "taker_buy_base": 22249.52,
          "taker_buy_quote": 40346.15705
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 1.811,
          "high": 1.826,
          "low": 1.81,
          "close": 1.826,
          "volume": 55807.02,
          "close_time": 1773219599999,
          "quote_volume": 101461.82711,
          "trades": 792,
          "taker_buy_base": 32954.62,
          "taker_buy_quote": 59928.75712
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 1.826,
          "high": 1.826,
          "low": 1.809,
          "close": 1.809,
          "volume": 76873.65,
          "close_time": 1773223199999,
          "quote_volume": 139836.31974,
          "trades": 770,
          "taker_buy_base": 37367.34,
          "taker_buy_quote": 68002.74299
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 1.811,
          "high": 1.821,
          "low": 1.808,
          "close": 1.818,
          "volume": 50565.0,
          "close_time": 1773226799999,
          "quote_volume": 91617.73833,
          "trades": 563,
          "taker_buy_base": 19939.12,
          "taker_buy_quote": 36131.48838
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 1.818,
          "high": 1.822,
          "low": 1.81,
          "close": 1.813,
          "volume": 44739.59,
          "close_time": 1773230399999,
          "quote_volume": 81168.53924,
          "trades": 643,
          "taker_buy_base": 14803.4,
          "taker_buy_quote": 26883.9226
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 1.814,
          "high": 1.834,
          "low": 1.807,
          "close": 1.826,
          "volume": 107695.54,
          "close_time": 1773233999999,
          "quote_volume": 196180.75513,
          "trades": 1356,
          "taker_buy_base": 50451.02,
          "taker_buy_quote": 91948.26336
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 1.826,
          "high": 1.841,
          "low": 1.818,
          "close": 1.828,
          "volume": 80664.72,
          "close_time": 1773237599999,
          "quote_volume": 147770.79855,
          "trades": 1086,
          "taker_buy_base": 29137.23,
          "taker_buy_quote": 53388.55204
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 1.829,
          "high": 1.838,
          "low": 1.824,
          "close": 1.828,
          "volume": 25739.19,
          "close_time": 1773241199999,
          "quote_volume": 47127.80269,
          "trades": 536,
          "taker_buy_base": 14869.7,
          "taker_buy_quote": 27241.44959
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 1.829,
          "high": 1.833,
          "low": 1.816,
          "close": 1.825,
          "volume": 40876.56,
          "close_time": 1773244799999,
          "quote_volume": 74636.79072,
          "trades": 786,
          "taker_buy_base": 20696.47,
          "taker_buy_quote": 37817.17354
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 1.826,
          "high": 1.84,
          "low": 1.825,
          "close": 1.832,
          "volume": 51820.25,
          "close_time": 1773248399999,
          "quote_volume": 94935.68785,
          "trades": 925,
          "taker_buy_base": 27387.3,
          "taker_buy_quote": 50202.04921
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 1.833,
          "high": 1.846,
          "low": 1.831,
          "close": 1.838,
          "volume": 33860.4,
          "close_time": 1773251999999,
          "quote_volume": 62276.89181,
          "trades": 895,
          "taker_buy_base": 21313.94,
          "taker_buy_quote": 39198.8311
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 1.839,
          "high": 1.851,
          "low": 1.835,
          "close": 1.846,
          "volume": 56615.61,
          "close_time": 1773255599999,
          "quote_volume": 104412.69038,
          "trades": 884,
          "taker_buy_base": 45847.78,
          "taker_buy_quote": 84573.03587
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 1.846,
          "high": 1.847,
          "low": 1.836,
          "close": 1.838,
          "volume": 30979.63,
          "close_time": 1773259199999,
          "quote_volume": 57010.70125,
          "trades": 395,
          "taker_buy_base": 8306.17,
          "taker_buy_quote": 15294.14075
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 1.837,
          "high": 1.838,
          "low": 1.829,
          "close": 1.832,
          "volume": 15937.13,
          "close_time": 1773262799999,
          "quote_volume": 29208.02645,
          "trades": 327,
          "taker_buy_base": 6229.31,
          "taker_buy_quote": 11412.64979
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 1.833,
          "high": 1.838,
          "low": 1.829,
          "close": 1.837,
          "volume": 11916.7,
          "close_time": 1773266399999,
          "quote_volume": 21846.37836,
          "trades": 248,
          "taker_buy_base": 6939.42,
          "taker_buy_quote": 12724.39949
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 1.838,
          "high": 1.842,
          "low": 1.831,
          "close": 1.836,
          "volume": 25781.88,
          "close_time": 1773269999999,
          "quote_volume": 47346.70644,
          "trades": 463,
          "taker_buy_base": 15029.18,
          "taker_buy_quote": 27584.98261
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 1.837,
          "high": 1.856,
          "low": 1.835,
          "close": 1.84,
          "volume": 113239.27,
          "close_time": 1773273599999,
          "quote_volume": 209059.42898,
          "trades": 1221,
          "taker_buy_base": 58945.16,
          "taker_buy_quote": 108904.69534
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 1.841,
          "high": 1.846,
          "low": 1.834,
          "close": 1.838,
          "volume": 26141.51,
          "close_time": 1773277199999,
          "quote_volume": 48077.73468,
          "trades": 544,
          "taker_buy_base": 13408.1,
          "taker_buy_quote": 24659.42797
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 1.839,
          "high": 1.84,
          "low": 1.828,
          "close": 1.836,
          "volume": 33731.47,
          "close_time": 1773280799999,
          "quote_volume": 61824.96576,
          "trades": 673,
          "taker_buy_base": 11193.57,
          "taker_buy_quote": 20515.56948
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 1.835,
          "high": 1.839,
          "low": 1.829,
          "close": 1.831,
          "volume": 46652.4,
          "close_time": 1773284399999,
          "quote_volume": 85551.32981,
          "trades": 727,
          "taker_buy_base": 25243.17,
          "taker_buy_quote": 46298.54174
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 1.831,
          "high": 1.832,
          "low": 1.816,
          "close": 1.829,
          "volume": 46510.32,
          "close_time": 1773287999999,
          "quote_volume": 84807.67367,
          "trades": 766,
          "taker_buy_base": 19015.83,
          "taker_buy_quote": 34689.7373
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 1.829,
          "high": 1.835,
          "low": 1.816,
          "close": 1.821,
          "volume": 38996.88,
          "close_time": 1773291599999,
          "quote_volume": 71265.21921,
          "trades": 690,
          "taker_buy_base": 24368.61,
          "taker_buy_quote": 44601.55572
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 1.819,
          "high": 1.822,
          "low": 1.813,
          "close": 1.818,
          "volume": 14863.34,
          "close_time": 1773295199999,
          "quote_volume": 26984.87988,
          "trades": 497,
          "taker_buy_base": 5322.2,
          "taker_buy_quote": 9662.88727
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 1.819,
          "high": 1.827,
          "low": 1.816,
          "close": 1.826,
          "volume": 23181.98,
          "close_time": 1773298799999,
          "quote_volume": 42227.04126,
          "trades": 588,
          "taker_buy_base": 15126.02,
          "taker_buy_quote": 27562.67531
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 1.826,
          "high": 1.836,
          "low": 1.822,
          "close": 1.831,
          "volume": 37321.99,
          "close_time": 1773302399999,
          "quote_volume": 68315.45566,
          "trades": 532,
          "taker_buy_base": 22009.39,
          "taker_buy_quote": 40291.98429
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 1.832,
          "high": 1.839,
          "low": 1.829,
          "close": 1.833,
          "volume": 66893.25,
          "close_time": 1773305999999,
          "quote_volume": 122716.16695,
          "trades": 953,
          "taker_buy_base": 37157.5,
          "taker_buy_quote": 68146.03507
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 1.832,
          "high": 1.842,
          "low": 1.819,
          "close": 1.828,
          "volume": 85236.58,
          "close_time": 1773309599999,
          "quote_volume": 155763.40186,
          "trades": 933,
          "taker_buy_base": 37300.28,
          "taker_buy_quote": 68236.65444
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 1.829,
          "high": 1.838,
          "low": 1.825,
          "close": 1.83,
          "volume": 35319.43,
          "close_time": 1773313199999,
          "quote_volume": 64639.78712,
          "trades": 673,
          "taker_buy_base": 13193.07,
          "taker_buy_quote": 24150.26014
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 1.829,
          "high": 1.837,
          "low": 1.821,
          "close": 1.823,
          "volume": 151915.81,
          "close_time": 1773316799999,
          "quote_volume": 277876.78906,
          "trades": 1170,
          "taker_buy_base": 74725.71,
          "taker_buy_quote": 136823.44033
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 1.823,
          "high": 1.826,
          "low": 1.816,
          "close": 1.821,
          "volume": 35098.7,
          "close_time": 1773320399999,
          "quote_volume": 63927.20051,
          "trades": 486,
          "taker_buy_base": 16932.78,
          "taker_buy_quote": 30859.14965
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 1.822,
          "high": 1.833,
          "low": 1.815,
          "close": 1.827,
          "volume": 71103.08,
          "close_time": 1773323999999,
          "quote_volume": 129663.68193,
          "trades": 864,
          "taker_buy_base": 46104.04,
          "taker_buy_quote": 84121.31201
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 1.827,
          "high": 1.833,
          "low": 1.809,
          "close": 1.815,
          "volume": 56800.27,
          "close_time": 1773327599999,
          "quote_volume": 103211.97205,
          "trades": 759,
          "taker_buy_base": 27265.61,
          "taker_buy_quote": 49614.76028
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 1.814,
          "high": 1.821,
          "low": 1.809,
          "close": 1.815,
          "volume": 21311.13,
          "close_time": 1773331199999,
          "quote_volume": 38683.05587,
          "trades": 583,
          "taker_buy_base": 11113.06,
          "taker_buy_quote": 20181.87465
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 1.814,
          "high": 1.826,
          "low": 1.807,
          "close": 1.819,
          "volume": 30006.82,
          "close_time": 1773334799999,
          "quote_volume": 54581.156,
          "trades": 477,
          "taker_buy_base": 15060.09,
          "taker_buy_quote": 27436.63186
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 1.819,
          "high": 1.821,
          "low": 1.813,
          "close": 1.816,
          "volume": 13547.73,
          "close_time": 1773338399999,
          "quote_volume": 24631.96049,
          "trades": 278,
          "taker_buy_base": 10598.48,
          "taker_buy_quote": 19274.94804
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 1.816,
          "high": 1.829,
          "low": 1.812,
          "close": 1.823,
          "volume": 32905.26,
          "close_time": 1773341999999,
          "quote_volume": 59971.35209,
          "trades": 465,
          "taker_buy_base": 21512.98,
          "taker_buy_quote": 39220.63427
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 1.824,
          "high": 1.836,
          "low": 1.824,
          "close": 1.83,
          "volume": 36592.11,
          "close_time": 1773345599999,
          "quote_volume": 66988.4322,
          "trades": 476,
          "taker_buy_base": 21370.19,
          "taker_buy_quote": 39140.97391
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 1.83,
          "high": 1.831,
          "low": 1.823,
          "close": 1.828,
          "volume": 19968.85,
          "close_time": 1773349199999,
          "quote_volume": 36471.75554,
          "trades": 324,
          "taker_buy_base": 8372.04,
          "taker_buy_quote": 15292.73301
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 1.828,
          "high": 1.835,
          "low": 1.824,
          "close": 1.833,
          "volume": 11583.7,
          "close_time": 1773352799999,
          "quote_volume": 21198.46171,
          "trades": 180,
          "taker_buy_base": 6875.92,
          "taker_buy_quote": 12588.41267
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 1.833,
          "high": 1.839,
          "low": 1.831,
          "close": 1.838,
          "volume": 26910.01,
          "close_time": 1773356399999,
          "quote_volume": 49418.3526,
          "trades": 396,
          "taker_buy_base": 13665.61,
          "taker_buy_quote": 25093.11547
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 1.837,
          "high": 1.846,
          "low": 1.831,
          "close": 1.838,
          "volume": 56906.99,
          "close_time": 1773359999999,
          "quote_volume": 104775.07424,
          "trades": 613,
          "taker_buy_base": 34839.19,
          "taker_buy_quote": 64154.20157
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 1.838,
          "high": 1.857,
          "low": 1.833,
          "close": 1.843,
          "volume": 68340.73,
          "close_time": 1773363599999,
          "quote_volume": 126183.65764,
          "trades": 986,
          "taker_buy_base": 38032.18,
          "taker_buy_quote": 70276.91676
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 1.844,
          "high": 1.854,
          "low": 1.841,
          "close": 1.853,
          "volume": 16349.56,
          "close_time": 1773367199999,
          "quote_volume": 30174.16392,
          "trades": 388,
          "taker_buy_base": 8228.87,
          "taker_buy_quote": 15194.08428
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 1.854,
          "high": 1.856,
          "low": 1.847,
          "close": 1.851,
          "volume": 19272.52,
          "close_time": 1773370799999,
          "quote_volume": 35669.97037,
          "trades": 371,
          "taker_buy_base": 11180.09,
          "taker_buy_quote": 20696.26015
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 1.852,
          "high": 1.857,
          "low": 1.843,
          "close": 1.851,
          "volume": 22072.03,
          "close_time": 1773374399999,
          "quote_volume": 40852.48515,
          "trades": 401,
          "taker_buy_base": 7986.6,
          "taker_buy_quote": 14769.9309
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 1.851,
          "high": 1.853,
          "low": 1.847,
          "close": 1.849,
          "volume": 8050.64,
          "close_time": 1773377999999,
          "quote_volume": 14901.22229,
          "trades": 263,
          "taker_buy_base": 2432.66,
          "taker_buy_quote": 4503.00735
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 1.85,
          "high": 1.857,
          "low": 1.848,
          "close": 1.852,
          "volume": 21118.35,
          "close_time": 1773381599999,
          "quote_volume": 39127.32153,
          "trades": 357,
          "taker_buy_base": 15640.37,
          "taker_buy_quote": 28979.52074
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 1.852,
          "high": 1.853,
          "low": 1.844,
          "close": 1.845,
          "volume": 25460.73,
          "close_time": 1773385199999,
          "quote_volume": 47051.49001,
          "trades": 373,
          "taker_buy_base": 9684.65,
          "taker_buy_quote": 17899.57896
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 1.845,
          "high": 1.85,
          "low": 1.841,
          "close": 1.844,
          "volume": 70378.07,
          "close_time": 1773388799999,
          "quote_volume": 129895.30736,
          "trades": 662,
          "taker_buy_base": 24045.24,
          "taker_buy_quote": 44414.66925
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 1.844,
          "high": 1.85,
          "low": 1.84,
          "close": 1.841,
          "volume": 68311.34,
          "close_time": 1773392399999,
          "quote_volume": 125868.82959,
          "trades": 556,
          "taker_buy_base": 19596.88,
          "taker_buy_quote": 36138.54162
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 1.841,
          "high": 1.85,
          "low": 1.838,
          "close": 1.849,
          "volume": 49435.17,
          "close_time": 1773395999999,
          "quote_volume": 91089.80349,
          "trades": 488,
          "taker_buy_base": 20610.32,
          "taker_buy_quote": 38038.90416
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 1.849,
          "high": 1.867,
          "low": 1.848,
          "close": 1.865,
          "volume": 83323.88,
          "close_time": 1773399599999,
          "quote_volume": 154944.22289,
          "trades": 790,
          "taker_buy_base": 49496.76,
          "taker_buy_quote": 92035.08027
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 1.866,
          "high": 1.866,
          "low": 1.851,
          "close": 1.853,
          "volume": 115265.07,
          "close_time": 1773403199999,
          "quote_volume": 214304.69696,
          "trades": 976,
          "taker_buy_base": 21248.95,
          "taker_buy_quote": 39498.98816
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 1.854,
          "high": 1.869,
          "low": 1.848,
          "close": 1.863,
          "volume": 73001.71,
          "close_time": 1773406799999,
          "quote_volume": 135644.41289,
          "trades": 1128,
          "taker_buy_base": 36996.95,
          "taker_buy_quote": 68792.11683
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 1.864,
          "high": 1.881,
          "low": 1.861,
          "close": 1.871,
          "volume": 110991.56,
          "close_time": 1773410399999,
          "quote_volume": 207927.83506,
          "trades": 1402,
          "taker_buy_base": 71225.02,
          "taker_buy_quote": 133400.86165
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 1.873,
          "high": 1.885,
          "low": 1.869,
          "close": 1.881,
          "volume": 216413.87,
          "close_time": 1773413999999,
          "quote_volume": 406679.14523,
          "trades": 1736,
          "taker_buy_base": 131619.57,
          "taker_buy_quote": 247404.32807
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 1.882,
          "high": 1.898,
          "low": 1.867,
          "close": 1.869,
          "volume": 372472.06,
          "close_time": 1773417599999,
          "quote_volume": 700594.75769,
          "trades": 2795,
          "taker_buy_base": 171733.94,
          "taker_buy_quote": 323539.76076
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 1.869,
          "high": 1.875,
          "low": 1.859,
          "close": 1.87,
          "volume": 64517.82,
          "close_time": 1773421199999,
          "quote_volume": 120528.87462,
          "trades": 817,
          "taker_buy_base": 21785.35,
          "taker_buy_quote": 40695.58831
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 1.87,
          "high": 1.874,
          "low": 1.849,
          "close": 1.854,
          "volume": 43061.24,
          "close_time": 1773424799999,
          "quote_volume": 80145.22094,
          "trades": 684,
          "taker_buy_base": 16470.03,
          "taker_buy_quote": 30677.91995
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 1.855,
          "high": 1.861,
          "low": 1.853,
          "close": 1.855,
          "volume": 15063.39,
          "close_time": 1773428399999,
          "quote_volume": 27975.29455,
          "trades": 340,
          "taker_buy_base": 8053.08,
          "taker_buy_quote": 14959.6776
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 1.855,
          "high": 1.861,
          "low": 1.852,
          "close": 1.856,
          "volume": 40671.39,
          "close_time": 1773431999999,
          "quote_volume": 75463.71443,
          "trades": 442,
          "taker_buy_base": 22826.74,
          "taker_buy_quote": 42361.66801
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 1.855,
          "high": 1.864,
          "low": 1.852,
          "close": 1.861,
          "volume": 15951.44,
          "close_time": 1773435599999,
          "quote_volume": 29633.24556,
          "trades": 372,
          "taker_buy_base": 10237.31,
          "taker_buy_quote": 19021.43089
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 1.861,
          "high": 1.867,
          "low": 1.856,
          "close": 1.862,
          "volume": 19321.43,
          "close_time": 1773439199999,
          "quote_volume": 36017.74089,
          "trades": 461,
          "taker_buy_base": 9033.5,
          "taker_buy_quote": 16842.70778
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 1.863,
          "high": 1.863,
          "low": 1.844,
          "close": 1.851,
          "volume": 47058.68,
          "close_time": 1773442799999,
          "quote_volume": 87131.45239,
          "trades": 470,
          "taker_buy_base": 11582.27,
          "taker_buy_quote": 21418.57263
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 1.852,
          "high": 1.864,
          "low": 1.851,
          "close": 1.862,
          "volume": 9767.26,
          "close_time": 1773446399999,
          "quote_volume": 18152.05947,
          "trades": 232,
          "taker_buy_base": 6009.14,
          "taker_buy_quote": 11168.00604
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 1.861,
          "high": 1.863,
          "low": 1.851,
          "close": 1.852,
          "volume": 15244.94,
          "close_time": 1773449999999,
          "quote_volume": 28330.01249,
          "trades": 332,
          "taker_buy_base": 3851.68,
          "taker_buy_quote": 7157.38332
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 1.851,
          "high": 1.868,
          "low": 1.851,
          "close": 1.865,
          "volume": 11825.63,
          "close_time": 1773453599999,
          "quote_volume": 22018.0885,
          "trades": 264,
          "taker_buy_base": 7089.42,
          "taker_buy_quote": 13199.55872
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 1.864,
          "high": 1.877,
          "low": 1.863,
          "close": 1.875,
          "volume": 33571.06,
          "close_time": 1773457199999,
          "quote_volume": 62755.13258,
          "trades": 523,
          "taker_buy_base": 22530.71,
          "taker_buy_quote": 42115.273
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 1.875,
          "high": 1.886,
          "low": 1.869,
          "close": 1.883,
          "volume": 48975.64,
          "close_time": 1773460799999,
          "quote_volume": 92132.25655,
          "trades": 669,
          "taker_buy_base": 26610.08,
          "taker_buy_quote": 50052.97384
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 1.884,
          "high": 1.888,
          "low": 1.873,
          "close": 1.874,
          "volume": 35492.83,
          "close_time": 1773464399999,
          "quote_volume": 66751.07383,
          "trades": 442,
          "taker_buy_base": 8089.31,
          "taker_buy_quote": 15210.66982
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 1.874,
          "high": 1.876,
          "low": 1.864,
          "close": 1.868,
          "volume": 20567.0,
          "close_time": 1773467999999,
          "quote_volume": 38430.96942,
          "trades": 297,
          "taker_buy_base": 7355.81,
          "taker_buy_quote": 13737.07052
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 1.867,
          "high": 1.867,
          "low": 1.854,
          "close": 1.858,
          "volume": 22800.09,
          "close_time": 1773471599999,
          "quote_volume": 42380.61113,
          "trades": 448,
          "taker_buy_base": 8114.35,
          "taker_buy_quote": 15083.10298
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 1.857,
          "high": 1.865,
          "low": 1.853,
          "close": 1.862,
          "volume": 41142.2,
          "close_time": 1773475199999,
          "quote_volume": 76491.15996,
          "trades": 692,
          "taker_buy_base": 31754.06,
          "taker_buy_quote": 59059.59571
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 1.862,
          "high": 1.869,
          "low": 1.862,
          "close": 1.866,
          "volume": 46723.66,
          "close_time": 1773478799999,
          "quote_volume": 87199.75635,
          "trades": 623,
          "taker_buy_base": 25049.84,
          "taker_buy_quote": 46759.93387
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 1.867,
          "high": 1.876,
          "low": 1.863,
          "close": 1.865,
          "volume": 37411.59,
          "close_time": 1773482399999,
          "quote_volume": 69971.29352,
          "trades": 622,
          "taker_buy_base": 25963.72,
          "taker_buy_quote": 48570.28684
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 1.864,
          "high": 1.871,
          "low": 1.86,
          "close": 1.867,
          "volume": 22895.14,
          "close_time": 1773485999999,
          "quote_volume": 42754.42906,
          "trades": 584,
          "taker_buy_base": 14778.14,
          "taker_buy_quote": 27603.50222
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 1.867,
          "high": 1.874,
          "low": 1.866,
          "close": 1.872,
          "volume": 14052.31,
          "close_time": 1773489599999,
          "quote_volume": 26305.99554,
          "trades": 221,
          "taker_buy_base": 5364.82,
          "taker_buy_quote": 10041.32076
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 1.872,
          "high": 1.887,
          "low": 1.869,
          "close": 1.869,
          "volume": 79324.93,
          "close_time": 1773493199999,
          "quote_volume": 149021.89642,
          "trades": 864,
          "taker_buy_base": 40786.84,
          "taker_buy_quote": 76644.77589
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 1.869,
          "high": 1.877,
          "low": 1.866,
          "close": 1.877,
          "volume": 18371.0,
          "close_time": 1773496799999,
          "quote_volume": 34337.29349,
          "trades": 246,
          "taker_buy_base": 7641.4,
          "taker_buy_quote": 14289.13073
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 1.877,
          "high": 1.885,
          "low": 1.867,
          "close": 1.867,
          "volume": 25450.93,
          "close_time": 1773500399999,
          "quote_volume": 47769.09601,
          "trades": 535,
          "taker_buy_base": 10903.03,
          "taker_buy_quote": 20481.63504
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 1.867,
          "high": 1.883,
          "low": 1.863,
          "close": 1.877,
          "volume": 58141.63,
          "close_time": 1773503999999,
          "quote_volume": 108863.80643,
          "trades": 615,
          "taker_buy_base": 39890.33,
          "taker_buy_quote": 74679.57682
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 1.877,
          "high": 1.885,
          "low": 1.874,
          "close": 1.879,
          "volume": 22489.13,
          "close_time": 1773507599999,
          "quote_volume": 42299.34794,
          "trades": 367,
          "taker_buy_base": 8068.08,
          "taker_buy_quote": 15172.48128
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 1.878,
          "high": 1.893,
          "low": 1.877,
          "close": 1.884,
          "volume": 61695.61,
          "close_time": 1773511199999,
          "quote_volume": 116305.11078,
          "trades": 702,
          "taker_buy_base": 47167.37,
          "taker_buy_quote": 88931.01582
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 1.884,
          "high": 1.884,
          "low": 1.871,
          "close": 1.872,
          "volume": 45867.55,
          "close_time": 1773514799999,
          "quote_volume": 86043.1915,
          "trades": 430,
          "taker_buy_base": 24651.96,
          "taker_buy_quote": 46251.59693
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 1.871,
          "high": 1.873,
          "low": 1.865,
          "close": 1.867,
          "volume": 27922.72,
          "close_time": 1773518399999,
          "quote_volume": 52192.84151,
          "trades": 312,
          "taker_buy_base": 8679.55,
          "taker_buy_quote": 16224.6073
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 1.867,
          "high": 1.869,
          "low": 1.862,
          "close": 1.865,
          "volume": 34739.35,
          "close_time": 1773521999999,
          "quote_volume": 64807.32872,
          "trades": 357,
          "taker_buy_base": 16304.55,
          "taker_buy_quote": 30423.02712
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 1.864,
          "high": 1.872,
          "low": 1.858,
          "close": 1.867,
          "volume": 45440.91,
          "close_time": 1773525599999,
          "quote_volume": 84653.21612,
          "trades": 495,
          "taker_buy_base": 15357.28,
          "taker_buy_quote": 28633.53851
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 1.867,
          "high": 1.874,
          "low": 1.865,
          "close": 1.87,
          "volume": 43145.68,
          "close_time": 1773529199999,
          "quote_volume": 80689.45184,
          "trades": 465,
          "taker_buy_base": 28457.85,
          "taker_buy_quote": 53219.86894
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 1.87,
          "high": 1.876,
          "low": 1.866,
          "close": 1.87,
          "volume": 36693.62,
          "close_time": 1773532799999,
          "quote_volume": 68661.73798,
          "trades": 370,
          "taker_buy_base": 22632.44,
          "taker_buy_quote": 42350.48245
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.869,
          "high": 1.871,
          "low": 1.851,
          "close": 1.852,
          "volume": 43021.21,
          "close_time": 1773536399999,
          "quote_volume": 80151.49291,
          "trades": 464,
          "taker_buy_base": 18839.35,
          "taker_buy_quote": 35139.17611
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 1.852,
          "high": 1.859,
          "low": 1.849,
          "close": 1.857,
          "volume": 14444.42,
          "close_time": 1773539999999,
          "quote_volume": 26767.02148,
          "trades": 209,
          "taker_buy_base": 8873.91,
          "taker_buy_quote": 16447.48517
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 1.858,
          "high": 1.872,
          "low": 1.857,
          "close": 1.866,
          "volume": 41532.51,
          "close_time": 1773543599999,
          "quote_volume": 77389.74795,
          "trades": 490,
          "taker_buy_base": 28812.13,
          "taker_buy_quote": 53689.94356
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 1.867,
          "high": 1.869,
          "low": 1.854,
          "close": 1.856,
          "volume": 52966.45,
          "close_time": 1773547199999,
          "quote_volume": 98528.68903,
          "trades": 539,
          "taker_buy_base": 23709.31,
          "taker_buy_quote": 44087.84104
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 1.857,
          "high": 1.858,
          "low": 1.848,
          "close": 1.85,
          "volume": 49537.7,
          "close_time": 1773550799999,
          "quote_volume": 91765.88261,
          "trades": 452,
          "taker_buy_base": 25260.77,
          "taker_buy_quote": 46816.30573
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 1.85,
          "high": 1.858,
          "low": 1.847,
          "close": 1.847,
          "volume": 44742.16,
          "close_time": 1773554399999,
          "quote_volume": 82799.35723,
          "trades": 402,
          "taker_buy_base": 13848.43,
          "taker_buy_quote": 25650.52562
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 1.848,
          "high": 1.85,
          "low": 1.842,
          "close": 1.846,
          "volume": 19103.07,
          "close_time": 1773557999999,
          "quote_volume": 35229.37316,
          "trades": 289,
          "taker_buy_base": 10364.71,
          "taker_buy_quote": 19113.59117
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 1.845,
          "high": 1.855,
          "low": 1.845,
          "close": 1.852,
          "volume": 7354.58,
          "close_time": 1773561599999,
          "quote_volume": 13603.77609,
          "trades": 210,
          "taker_buy_base": 4209.89,
          "taker_buy_quote": 7786.8421
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 1.853,
          "high": 1.853,
          "low": 1.845,
          "close": 1.847,
          "volume": 35631.58,
          "close_time": 1773565199999,
          "quote_volume": 65891.25304,
          "trades": 360,
          "taker_buy_base": 22745.75,
          "taker_buy_quote": 42072.44822
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 1.847,
          "high": 1.853,
          "low": 1.847,
          "close": 1.85,
          "volume": 24703.46,
          "close_time": 1773568799999,
          "quote_volume": 45720.44753,
          "trades": 258,
          "taker_buy_base": 12196.59,
          "taker_buy_quote": 22575.69927
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 1.851,
          "high": 1.862,
          "low": 1.849,
          "close": 1.862,
          "volume": 8688.29,
          "close_time": 1773572399999,
          "quote_volume": 16136.54179,
          "trades": 197,
          "taker_buy_base": 4871.85,
          "taker_buy_quote": 9046.29279
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 1.861,
          "high": 1.873,
          "low": 1.861,
          "close": 1.863,
          "volume": 57589.57,
          "close_time": 1773575999999,
          "quote_volume": 107547.9629,
          "trades": 538,
          "taker_buy_base": 31111.56,
          "taker_buy_quote": 58110.50687
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 1.863,
          "high": 1.867,
          "low": 1.861,
          "close": 1.863,
          "volume": 15387.48,
          "close_time": 1773579599999,
          "quote_volume": 28704.32,
          "trades": 237,
          "taker_buy_base": 9989.08,
          "taker_buy_quote": 18637.2731
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 1.864,
          "high": 1.869,
          "low": 1.852,
          "close": 1.864,
          "volume": 57823.81,
          "close_time": 1773583199999,
          "quote_volume": 107381.95208,
          "trades": 513,
          "taker_buy_base": 13776.61,
          "taker_buy_quote": 25594.46391
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 1.864,
          "high": 1.865,
          "low": 1.851,
          "close": 1.858,
          "volume": 13803.58,
          "close_time": 1773586799999,
          "quote_volume": 25624.3687,
          "trades": 189,
          "taker_buy_base": 9735.57,
          "taker_buy_quote": 18071.78408
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 1.859,
          "high": 1.859,
          "low": 1.852,
          "close": 1.853,
          "volume": 11428.93,
          "close_time": 1773590399999,
          "quote_volume": 21189.21567,
          "trades": 181,
          "taker_buy_base": 4696.5,
          "taker_buy_quote": 8707.27138
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 1.853,
          "high": 1.859,
          "low": 1.848,
          "close": 1.851,
          "volume": 22455.44,
          "close_time": 1773593999999,
          "quote_volume": 41587.35834,
          "trades": 320,
          "taker_buy_base": 7808.48,
          "taker_buy_quote": 14481.82189
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 1.851,
          "high": 1.86,
          "low": 1.848,
          "close": 1.855,
          "volume": 14186.2,
          "close_time": 1773597599999,
          "quote_volume": 26281.195,
          "trades": 259,
          "taker_buy_base": 8044.44,
          "taker_buy_quote": 14906.79565
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 1.855,
          "high": 1.857,
          "low": 1.845,
          "close": 1.845,
          "volume": 11038.3,
          "close_time": 1773601199999,
          "quote_volume": 20420.53206,
          "trades": 195,
          "taker_buy_base": 2270.55,
          "taker_buy_quote": 4202.35827
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 1.846,
          "high": 1.857,
          "low": 1.845,
          "close": 1.854,
          "volume": 11969.97,
          "close_time": 1773604799999,
          "quote_volume": 22183.38361,
          "trades": 191,
          "taker_buy_base": 6322.65,
          "taker_buy_quote": 11722.44644
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 1.854,
          "high": 1.86,
          "low": 1.849,
          "close": 1.855,
          "volume": 14398.86,
          "close_time": 1773608399999,
          "quote_volume": 26681.39531,
          "trades": 255,
          "taker_buy_base": 4694.91,
          "taker_buy_quote": 8706.69248
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 1.855,
          "high": 1.865,
          "low": 1.85,
          "close": 1.862,
          "volume": 14806.47,
          "close_time": 1773611999999,
          "quote_volume": 27521.22658,
          "trades": 165,
          "taker_buy_base": 5603.67,
          "taker_buy_quote": 10405.87744
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 1.863,
          "high": 1.873,
          "low": 1.854,
          "close": 1.867,
          "volume": 57892.27,
          "close_time": 1773615599999,
          "quote_volume": 108024.10968,
          "trades": 731,
          "taker_buy_base": 27744.53,
          "taker_buy_quote": 51776.65294
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 1.869,
          "high": 1.871,
          "low": 1.853,
          "close": 1.861,
          "volume": 42179.63,
          "close_time": 1773619199999,
          "quote_volume": 78454.11875,
          "trades": 516,
          "taker_buy_base": 21793.43,
          "taker_buy_quote": 40529.23727
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 1.861,
          "high": 1.867,
          "low": 1.856,
          "close": 1.865,
          "volume": 41109.54,
          "close_time": 1773622799999,
          "quote_volume": 76483.7751,
          "trades": 522,
          "taker_buy_base": 18791.8,
          "taker_buy_quote": 34981.91545
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 1.865,
          "high": 1.871,
          "low": 1.862,
          "close": 1.87,
          "volume": 14918.99,
          "close_time": 1773626399999,
          "quote_volume": 27856.47458,
          "trades": 211,
          "taker_buy_base": 9222.94,
          "taker_buy_quote": 17225.8968
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 1.87,
          "high": 1.872,
          "low": 1.862,
          "close": 1.867,
          "volume": 31770.16,
          "close_time": 1773629999999,
          "quote_volume": 59312.74924,
          "trades": 1063,
          "taker_buy_base": 11921.45,
          "taker_buy_quote": 22258.8232
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 1.867,
          "high": 1.895,
          "low": 1.863,
          "close": 1.883,
          "volume": 161688.46,
          "close_time": 1773633599999,
          "quote_volume": 303685.77166,
          "trades": 3047,
          "taker_buy_base": 68338.4,
          "taker_buy_quote": 128266.60172
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 1.885,
          "high": 1.899,
          "low": 1.883,
          "close": 1.891,
          "volume": 31255.7,
          "close_time": 1773637199999,
          "quote_volume": 59040.57169,
          "trades": 523,
          "taker_buy_base": 18543.32,
          "taker_buy_quote": 35037.30211
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 1.892,
          "high": 1.902,
          "low": 1.89,
          "close": 1.901,
          "volume": 85445.01,
          "close_time": 1773640799999,
          "quote_volume": 162128.03803,
          "trades": 914,
          "taker_buy_base": 60234.4,
          "taker_buy_quote": 114321.58544
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 1.901,
          "high": 1.905,
          "low": 1.896,
          "close": 1.903,
          "volume": 27200.77,
          "close_time": 1773644399999,
          "quote_volume": 51705.10242,
          "trades": 628,
          "taker_buy_base": 12767.59,
          "taker_buy_quote": 24273.12469
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 1.905,
          "high": 1.908,
          "low": 1.902,
          "close": 1.906,
          "volume": 48678.86,
          "close_time": 1773647999999,
          "quote_volume": 92780.45647,
          "trades": 552,
          "taker_buy_base": 31966.97,
          "taker_buy_quote": 60933.06553
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 1.906,
          "high": 1.915,
          "low": 1.899,
          "close": 1.905,
          "volume": 75549.13,
          "close_time": 1773651599999,
          "quote_volume": 144090.58752,
          "trades": 769,
          "taker_buy_base": 45012.96,
          "taker_buy_quote": 85859.85598
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 1.905,
          "high": 1.911,
          "low": 1.901,
          "close": 1.904,
          "volume": 37602.58,
          "close_time": 1773655199999,
          "quote_volume": 71677.60546,
          "trades": 595,
          "taker_buy_base": 17488.01,
          "taker_buy_quote": 33338.79741
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 1.904,
          "high": 1.909,
          "low": 1.894,
          "close": 1.899,
          "volume": 67670.11,
          "close_time": 1773658799999,
          "quote_volume": 128620.05771,
          "trades": 833,
          "taker_buy_base": 38110.12,
          "taker_buy_quote": 72465.39689
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 1.9,
          "high": 1.912,
          "low": 1.895,
          "close": 1.906,
          "volume": 48182.72,
          "close_time": 1773662399999,
          "quote_volume": 91700.11216,
          "trades": 636,
          "taker_buy_base": 26068.62,
          "taker_buy_quote": 49627.11092
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 1.906,
          "high": 1.913,
          "low": 1.903,
          "close": 1.903,
          "volume": 47671.34,
          "close_time": 1773665999999,
          "quote_volume": 90921.68993,
          "trades": 574,
          "taker_buy_base": 16273.35,
          "taker_buy_quote": 31050.37543
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 1.903,
          "high": 1.92,
          "low": 1.9,
          "close": 1.912,
          "volume": 68057.13,
          "close_time": 1773669599999,
          "quote_volume": 130101.65507,
          "trades": 846,
          "taker_buy_base": 28534.41,
          "taker_buy_quote": 54588.89861
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 1.911,
          "high": 1.919,
          "low": 1.897,
          "close": 1.909,
          "volume": 69214.72,
          "close_time": 1773673199999,
          "quote_volume": 132209.74424,
          "trades": 880,
          "taker_buy_base": 23844.01,
          "taker_buy_quote": 45513.89368
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 1.91,
          "high": 1.918,
          "low": 1.904,
          "close": 1.906,
          "volume": 75974.73,
          "close_time": 1773676799999,
          "quote_volume": 145143.97927,
          "trades": 903,
          "taker_buy_base": 35629.87,
          "taker_buy_quote": 68086.58623
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 1.907,
          "high": 1.934,
          "low": 1.907,
          "close": 1.933,
          "volume": 92091.56,
          "close_time": 1773680399999,
          "quote_volume": 177273.53402,
          "trades": 921,
          "taker_buy_base": 55650.4,
          "taker_buy_quote": 107197.04226
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 1.932,
          "high": 1.959,
          "low": 1.931,
          "close": 1.955,
          "volume": 248690.49,
          "close_time": 1773683999999,
          "quote_volume": 484053.56591,
          "trades": 4121,
          "taker_buy_base": 162946.18,
          "taker_buy_quote": 317133.96023
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 1.955,
          "high": 1.975,
          "low": 1.953,
          "close": 1.968,
          "volume": 110187.16,
          "close_time": 1773687599999,
          "quote_volume": 216698.22065,
          "trades": 1256,
          "taker_buy_base": 62400.7,
          "taker_buy_quote": 122704.96639
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 1.97,
          "high": 1.991,
          "low": 1.967,
          "close": 1.988,
          "volume": 196091.33,
          "close_time": 1773691199999,
          "quote_volume": 387988.62019,
          "trades": 1488,
          "taker_buy_base": 103100.96,
          "taker_buy_quote": 204068.28882
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 1.989,
          "high": 2.006,
          "low": 1.974,
          "close": 1.978,
          "volume": 246852.39,
          "close_time": 1773694799999,
          "quote_volume": 491173.38533,
          "trades": 1994,
          "taker_buy_base": 123337.91,
          "taker_buy_quote": 245325.42138
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 1.977,
          "high": 1.987,
          "low": 1.974,
          "close": 1.975,
          "volume": 90250.98,
          "close_time": 1773698399999,
          "quote_volume": 178690.28358,
          "trades": 748,
          "taker_buy_base": 34653.38,
          "taker_buy_quote": 68594.15466
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 1.976,
          "high": 1.993,
          "low": 1.975,
          "close": 1.987,
          "volume": 47444.51,
          "close_time": 1773701999999,
          "quote_volume": 94278.93848,
          "trades": 534,
          "taker_buy_base": 20716.93,
          "taker_buy_quote": 41157.75535
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 1.988,
          "high": 1.988,
          "low": 1.97,
          "close": 1.978,
          "volume": 56497.0,
          "close_time": 1773705599999,
          "quote_volume": 111657.4519,
          "trades": 600,
          "taker_buy_base": 15049.78,
          "taker_buy_quote": 29742.19785
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.978,
          "high": 1.985,
          "low": 1.97,
          "close": 1.979,
          "volume": 59934.87,
          "close_time": 1773709199999,
          "quote_volume": 118514.61795,
          "trades": 836,
          "taker_buy_base": 27328.02,
          "taker_buy_quote": 54053.73419
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 1.979,
          "high": 1.984,
          "low": 1.965,
          "close": 1.969,
          "volume": 69294.73,
          "close_time": 1773712799999,
          "quote_volume": 136879.93875,
          "trades": 745,
          "taker_buy_base": 32270.07,
          "taker_buy_quote": 63765.91407
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 1.969,
          "high": 1.983,
          "low": 1.964,
          "close": 1.965,
          "volume": 122602.75,
          "close_time": 1773716399999,
          "quote_volume": 241885.85464,
          "trades": 1150,
          "taker_buy_base": 67757.59,
          "taker_buy_quote": 133659.02087
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 1.965,
          "high": 1.966,
          "low": 1.942,
          "close": 1.949,
          "volume": 138324.71,
          "close_time": 1773719999999,
          "quote_volume": 270461.97502,
          "trades": 749,
          "taker_buy_base": 41586.56,
          "taker_buy_quote": 81092.24787
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 1.948,
          "high": 1.951,
          "low": 1.928,
          "close": 1.938,
          "volume": 57178.66,
          "close_time": 1773723599999,
          "quote_volume": 110724.52329,
          "trades": 612,
          "taker_buy_base": 20280.62,
          "taker_buy_quote": 39284.23166
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 1.938,
          "high": 1.938,
          "low": 1.926,
          "close": 1.93,
          "volume": 16894.27,
          "close_time": 1773727199999,
          "quote_volume": 32661.32402,
          "trades": 301,
          "taker_buy_base": 7048.43,
          "taker_buy_quote": 13632.41175
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 1.931,
          "high": 1.94,
          "low": 1.927,
          "close": 1.933,
          "volume": 31011.63,
          "close_time": 1773730799999,
          "quote_volume": 59998.93738,
          "trades": 324,
          "taker_buy_base": 15922.49,
          "taker_buy_quote": 30817.11293
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 1.933,
          "high": 1.949,
          "low": 1.933,
          "close": 1.942,
          "volume": 51282.5,
          "close_time": 1773734399999,
          "quote_volume": 99603.28737,
          "trades": 482,
          "taker_buy_base": 16010.76,
          "taker_buy_quote": 31101.25746
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 1.942,
          "high": 1.948,
          "low": 1.94,
          "close": 1.944,
          "volume": 33556.91,
          "close_time": 1773737999999,
          "quote_volume": 65236.70098,
          "trades": 486,
          "taker_buy_base": 14160.49,
          "taker_buy_quote": 27530.02986
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 1.944,
          "high": 1.955,
          "low": 1.939,
          "close": 1.951,
          "volume": 46541.66,
          "close_time": 1773741599999,
          "quote_volume": 90673.25778,
          "trades": 647,
          "taker_buy_base": 20906.68,
          "taker_buy_quote": 40747.67082
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 1.952,
          "high": 1.953,
          "low": 1.942,
          "close": 1.948,
          "volume": 33994.66,
          "close_time": 1773745199999,
          "quote_volume": 66190.67861,
          "trades": 460,
          "taker_buy_base": 15555.54,
          "taker_buy_quote": 30285.74441
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 1.948,
          "high": 1.959,
          "low": 1.944,
          "close": 1.946,
          "volume": 37135.46,
          "close_time": 1773748799999,
          "quote_volume": 72527.33369,
          "trades": 592,
          "taker_buy_base": 19513.9,
          "taker_buy_quote": 38113.04652
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 1.945,
          "high": 1.948,
          "low": 1.93,
          "close": 1.938,
          "volume": 59361.13,
          "close_time": 1773752399999,
          "quote_volume": 114971.53527,
          "trades": 860,
          "taker_buy_base": 34231.12,
          "taker_buy_quote": 66311.8909
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 1.937,
          "high": 1.946,
          "low": 1.935,
          "close": 1.943,
          "volume": 82620.11,
          "close_time": 1773755999999,
          "quote_volume": 160271.00659,
          "trades": 957,
          "taker_buy_base": 58675.52,
          "taker_buy_quote": 113836.19188
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 1.943,
          "high": 1.945,
          "low": 1.934,
          "close": 1.94,
          "volume": 31756.07,
          "close_time": 1773759599999,
          "quote_volume": 61594.42557,
          "trades": 633,
          "taker_buy_base": 16049.63,
          "taker_buy_quote": 31137.86937
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 1.941,
          "high": 1.951,
          "low": 1.94,
          "close": 1.949,
          "volume": 41935.65,
          "close_time": 1773763199999,
          "quote_volume": 81581.36724,
          "trades": 562,
          "taker_buy_base": 20154.28,
          "taker_buy_quote": 39214.70787
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 1.95,
          "high": 1.952,
          "low": 1.939,
          "close": 1.947,
          "volume": 55047.35,
          "close_time": 1773766799999,
          "quote_volume": 107140.55618,
          "trades": 599,
          "taker_buy_base": 16520.85,
          "taker_buy_quote": 32160.39062
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 1.946,
          "high": 1.951,
          "low": 1.943,
          "close": 1.949,
          "volume": 37764.76,
          "close_time": 1773770399999,
          "quote_volume": 73551.28646,
          "trades": 372,
          "taker_buy_base": 17462.09,
          "taker_buy_quote": 34019.54941
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 1.949,
          "high": 1.954,
          "low": 1.945,
          "close": 1.948,
          "volume": 14374.13,
          "close_time": 1773773999999,
          "quote_volume": 28012.39152,
          "trades": 248,
          "taker_buy_base": 7447.0,
          "taker_buy_quote": 14522.68849
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 1.947,
          "high": 1.951,
          "low": 1.94,
          "close": 1.941,
          "volume": 41740.5,
          "close_time": 1773777599999,
          "quote_volume": 81202.6199,
          "trades": 439,
          "taker_buy_base": 14706.13,
          "taker_buy_quote": 28629.62417
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 1.94,
          "high": 1.958,
          "low": 1.94,
          "close": 1.956,
          "volume": 49148.33,
          "close_time": 1773781199999,
          "quote_volume": 95892.43055,
          "trades": 419,
          "taker_buy_base": 38851.18,
          "taker_buy_quote": 75804.5873
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 1.955,
          "high": 1.966,
          "low": 1.954,
          "close": 1.966,
          "volume": 19022.56,
          "close_time": 1773784799999,
          "quote_volume": 37279.97134,
          "trades": 266,
          "taker_buy_base": 10791.18,
          "taker_buy_quote": 21164.33061
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 1.966,
          "high": 1.968,
          "low": 1.954,
          "close": 1.962,
          "volume": 52049.4,
          "close_time": 1773788399999,
          "quote_volume": 102025.82553,
          "trades": 508,
          "taker_buy_base": 22568.12,
          "taker_buy_quote": 44263.39026
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 1.963,
          "high": 1.968,
          "low": 1.956,
          "close": 1.961,
          "volume": 17432.23,
          "close_time": 1773791999999,
          "quote_volume": 34192.43617,
          "trades": 343,
          "taker_buy_base": 8088.55,
          "taker_buy_quote": 15875.66152
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 1.961,
          "high": 1.969,
          "low": 1.958,
          "close": 1.961,
          "volume": 40888.81,
          "close_time": 1773795599999,
          "quote_volume": 80278.50465,
          "trades": 536,
          "taker_buy_base": 24791.77,
          "taker_buy_quote": 48689.28691
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 1.963,
          "high": 1.972,
          "low": 1.962,
          "close": 1.97,
          "volume": 30987.18,
          "close_time": 1773799199999,
          "quote_volume": 60964.91234,
          "trades": 414,
          "taker_buy_base": 20129.74,
          "taker_buy_quote": 39600.87826
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 1.97,
          "high": 1.992,
          "low": 1.97,
          "close": 1.991,
          "volume": 56040.89,
          "close_time": 1773802799999,
          "quote_volume": 111202.75218,
          "trades": 639,
          "taker_buy_base": 25127.82,
          "taker_buy_quote": 49808.93295
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 1.992,
          "high": 2.005,
          "low": 1.991,
          "close": 1.993,
          "volume": 67785.04,
          "close_time": 1773806399999,
          "quote_volume": 135425.20889,
          "trades": 976,
          "taker_buy_base": 25534.98,
          "taker_buy_quote": 51035.98349
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 1.993,
          "high": 1.998,
          "low": 1.982,
          "close": 1.986,
          "volume": 50803.14,
          "close_time": 1773809999999,
          "quote_volume": 101088.50904,
          "trades": 1043,
          "taker_buy_base": 21276.67,
          "taker_buy_quote": 42342.92772
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 1.986,
          "high": 2.003,
          "low": 1.986,
          "close": 1.99,
          "volume": 50408.79,
          "close_time": 1773813599999,
          "quote_volume": 100555.38182,
          "trades": 632,
          "taker_buy_base": 36325.98,
          "taker_buy_quote": 72453.25334
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 1.991,
          "high": 1.995,
          "low": 1.984,
          "close": 1.985,
          "volume": 43531.47,
          "close_time": 1773817199999,
          "quote_volume": 86659.11739,
          "trades": 551,
          "taker_buy_base": 17556.93,
          "taker_buy_quote": 34957.63009
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 1.985,
          "high": 1.996,
          "low": 1.978,
          "close": 1.996,
          "volume": 27138.13,
          "close_time": 1773820799999,
          "quote_volume": 53976.50642,
          "trades": 466,
          "taker_buy_base": 16131.7,
          "taker_buy_quote": 32109.29654
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 1.996,
          "high": 1.999,
          "low": 1.989,
          "close": 1.997,
          "volume": 107667.12,
          "close_time": 1773824399999,
          "quote_volume": 214735.03307,
          "trades": 1157,
          "taker_buy_base": 81742.39,
          "taker_buy_quote": 163073.8753
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 1.997,
          "high": 2.024,
          "low": 1.993,
          "close": 2.01,
          "volume": 165401.22,
          "close_time": 1773827999999,
          "quote_volume": 332606.3144,
          "trades": 1785,
          "taker_buy_base": 111089.29,
          "taker_buy_quote": 223330.98767
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 2.011,
          "high": 2.035,
          "low": 2.01,
          "close": 2.027,
          "volume": 201380.07,
          "close_time": 1773831599999,
          "quote_volume": 407746.3488,
          "trades": 2358,
          "taker_buy_base": 103828.6,
          "taker_buy_quote": 210331.3372
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 2.027,
          "high": 2.028,
          "low": 1.964,
          "close": 1.967,
          "volume": 253785.63,
          "close_time": 1773835199999,
          "quote_volume": 507968.9636,
          "trades": 2957,
          "taker_buy_base": 129253.34,
          "taker_buy_quote": 258647.16324
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 1.967,
          "high": 1.967,
          "low": 1.939,
          "close": 1.946,
          "volume": 106116.7,
          "close_time": 1773838799999,
          "quote_volume": 207206.87456,
          "trades": 1405,
          "taker_buy_base": 44010.68,
          "taker_buy_quote": 85965.08453
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 1.945,
          "high": 1.95,
          "low": 1.927,
          "close": 1.935,
          "volume": 135474.3,
          "close_time": 1773842399999,
          "quote_volume": 262320.45919,
          "trades": 1414,
          "taker_buy_base": 56643.67,
          "taker_buy_quote": 109738.6688
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 1.936,
          "high": 1.938,
          "low": 1.896,
          "close": 1.898,
          "volume": 108775.46,
          "close_time": 1773845999999,
          "quote_volume": 208601.36281,
          "trades": 1460,
          "taker_buy_base": 45181.06,
          "taker_buy_quote": 86648.44364
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 1.899,
          "high": 1.909,
          "low": 1.886,
          "close": 1.908,
          "volume": 97089.18,
          "close_time": 1773849599999,
          "quote_volume": 184198.96512,
          "trades": 1092,
          "taker_buy_base": 52326.43,
          "taker_buy_quote": 99408.65221
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 1.907,
          "high": 1.908,
          "low": 1.895,
          "close": 1.898,
          "volume": 86442.02,
          "close_time": 1773853199999,
          "quote_volume": 164324.85114,
          "trades": 773,
          "taker_buy_base": 36643.13,
          "taker_buy_quote": 69717.73848
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 1.898,
          "high": 1.903,
          "low": 1.886,
          "close": 1.893,
          "volume": 115351.86,
          "close_time": 1773856799999,
          "quote_volume": 218600.50391,
          "trades": 1211,
          "taker_buy_base": 47832.59,
          "taker_buy_quote": 90652.46184
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 1.894,
          "high": 1.907,
          "low": 1.878,
          "close": 1.883,
          "volume": 56009.82,
          "close_time": 1773860399999,
          "quote_volume": 106054.26469,
          "trades": 748,
          "taker_buy_base": 24371.2,
          "taker_buy_quote": 46163.75075
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 1.883,
          "high": 1.894,
          "low": 1.878,
          "close": 1.879,
          "volume": 32219.87,
          "close_time": 1773863999999,
          "quote_volume": 60772.60217,
          "trades": 483,
          "taker_buy_base": 19389.35,
          "taker_buy_quote": 36563.82594
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 1.878,
          "high": 1.892,
          "low": 1.868,
          "close": 1.89,
          "volume": 40250.89,
          "close_time": 1773867599999,
          "quote_volume": 75807.45312,
          "trades": 472,
          "taker_buy_base": 26612.58,
          "taker_buy_quote": 50124.47048
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 1.889,
          "high": 1.905,
          "low": 1.889,
          "close": 1.903,
          "volume": 35971.1,
          "close_time": 1773871199999,
          "quote_volume": 68367.73429,
          "trades": 372,
          "taker_buy_base": 23561.78,
          "taker_buy_quote": 44777.85877
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 1.903,
          "high": 1.909,
          "low": 1.899,
          "close": 1.907,
          "volume": 28629.19,
          "close_time": 1773874799999,
          "quote_volume": 54475.91142,
          "trades": 377,
          "taker_buy_base": 13632.41,
          "taker_buy_quote": 25956.15551
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 1.906,
          "high": 1.911,
          "low": 1.9,
          "close": 1.909,
          "volume": 21100.82,
          "close_time": 1773878399999,
          "quote_volume": 40219.95802,
          "trades": 215,
          "taker_buy_base": 12136.46,
          "taker_buy_quote": 23117.97734
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 1.909,
          "high": 1.913,
          "low": 1.898,
          "close": 1.9,
          "volume": 20930.57,
          "close_time": 1773881999999,
          "quote_volume": 39865.49761,
          "trades": 321,
          "taker_buy_base": 8821.86,
          "taker_buy_quote": 16803.71571
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 1.899,
          "high": 1.91,
          "low": 1.897,
          "close": 1.908,
          "volume": 27868.38,
          "close_time": 1773885599999,
          "quote_volume": 53011.1037,
          "trades": 304,
          "taker_buy_base": 13270.96,
          "taker_buy_quote": 25240.11236
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 1.908,
          "high": 1.917,
          "low": 1.902,
          "close": 1.907,
          "volume": 23130.75,
          "close_time": 1773889199999,
          "quote_volume": 44205.10463,
          "trades": 311,
          "taker_buy_base": 10284.7,
          "taker_buy_quote": 19659.91842
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 1.908,
          "high": 1.929,
          "low": 1.907,
          "close": 1.912,
          "volume": 32716.01,
          "close_time": 1773892799999,
          "quote_volume": 62818.6457,
          "trades": 376,
          "taker_buy_base": 17928.32,
          "taker_buy_quote": 34445.01264
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 1.912,
          "high": 1.912,
          "low": 1.899,
          "close": 1.899,
          "volume": 54003.33,
          "close_time": 1773896399999,
          "quote_volume": 102895.34201,
          "trades": 460,
          "taker_buy_base": 28479.24,
          "taker_buy_quote": 54279.97638
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 1.899,
          "high": 1.9,
          "low": 1.89,
          "close": 1.893,
          "volume": 31428.15,
          "close_time": 1773899999999,
          "quote_volume": 59499.97343,
          "trades": 284,
          "taker_buy_base": 14792.14,
          "taker_buy_quote": 27994.29897
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 1.893,
          "high": 1.893,
          "low": 1.884,
          "close": 1.887,
          "volume": 23854.6,
          "close_time": 1773903599999,
          "quote_volume": 45046.02233,
          "trades": 293,
          "taker_buy_base": 8327.23,
          "taker_buy_quote": 15733.62914
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 1.887,
          "high": 1.887,
          "low": 1.863,
          "close": 1.874,
          "volume": 61878.36,
          "close_time": 1773907199999,
          "quote_volume": 115981.35793,
          "trades": 649,
          "taker_buy_base": 20376.62,
          "taker_buy_quote": 38197.00407
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 1.874,
          "high": 1.877,
          "low": 1.863,
          "close": 1.864,
          "volume": 27364.01,
          "close_time": 1773910799999,
          "quote_volume": 51140.84216,
          "trades": 406,
          "taker_buy_base": 16171.33,
          "taker_buy_quote": 30203.27501
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 1.864,
          "high": 1.874,
          "low": 1.863,
          "close": 1.868,
          "volume": 36065.79,
          "close_time": 1773914399999,
          "quote_volume": 67346.84758,
          "trades": 415,
          "taker_buy_base": 16920.75,
          "taker_buy_quote": 31595.08681
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 1.868,
          "high": 1.869,
          "low": 1.845,
          "close": 1.845,
          "volume": 62404.41,
          "close_time": 1773917999999,
          "quote_volume": 115782.58225,
          "trades": 713,
          "taker_buy_base": 17446.84,
          "taker_buy_quote": 32353.98246
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 1.844,
          "high": 1.847,
          "low": 1.84,
          "close": 1.843,
          "volume": 45479.69,
          "close_time": 1773921599999,
          "quote_volume": 83853.29356,
          "trades": 504,
          "taker_buy_base": 15170.13,
          "taker_buy_quote": 27955.82599
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 1.843,
          "high": 1.853,
          "low": 1.832,
          "close": 1.833,
          "volume": 64922.28,
          "close_time": 1773925199999,
          "quote_volume": 119687.88598,
          "trades": 798,
          "taker_buy_base": 25638.16,
          "taker_buy_quote": 47283.44336
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 1.833,
          "high": 1.846,
          "low": 1.825,
          "close": 1.843,
          "volume": 68730.5,
          "close_time": 1773928799999,
          "quote_volume": 126140.41856,
          "trades": 730,
          "taker_buy_base": 27669.52,
          "taker_buy_quote": 50795.54186
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 1.845,
          "high": 1.85,
          "low": 1.832,
          "close": 1.842,
          "volume": 41163.81,
          "close_time": 1773932399999,
          "quote_volume": 75789.61237,
          "trades": 488,
          "taker_buy_base": 21312.21,
          "taker_buy_quote": 39268.14282
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 1.841,
          "high": 1.847,
          "low": 1.826,
          "close": 1.845,
          "volume": 58180.46,
          "close_time": 1773935999999,
          "quote_volume": 106720.33094,
          "trades": 610,
          "taker_buy_base": 31040.11,
          "taker_buy_quote": 56924.30467
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 1.844,
          "high": 1.856,
          "low": 1.843,
          "close": 1.846,
          "volume": 61217.23,
          "close_time": 1773939599999,
          "quote_volume": 113164.19186,
          "trades": 777,
          "taker_buy_base": 32826.83,
          "taker_buy_quote": 60676.84477
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 1.846,
          "high": 1.849,
          "low": 1.835,
          "close": 1.838,
          "volume": 126181.93,
          "close_time": 1773943199999,
          "quote_volume": 232340.04425,
          "trades": 1282,
          "taker_buy_base": 93919.32,
          "taker_buy_quote": 172938.21488
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 1.838,
          "high": 1.838,
          "low": 1.826,
          "close": 1.837,
          "volume": 66991.2,
          "close_time": 1773946799999,
          "quote_volume": 122662.31128,
          "trades": 558,
          "taker_buy_base": 47137.06,
          "taker_buy_quote": 86298.60572
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 1.836,
          "high": 1.854,
          "low": 1.835,
          "close": 1.845,
          "volume": 155591.46,
          "close_time": 1773950399999,
          "quote_volume": 287223.57261,
          "trades": 1949,
          "taker_buy_base": 100739.09,
          "taker_buy_quote": 185965.5998
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 1.846,
          "high": 1.854,
          "low": 1.843,
          "close": 1.845,
          "volume": 85325.9,
          "close_time": 1773953999999,
          "quote_volume": 157618.35204,
          "trades": 1109,
          "taker_buy_base": 56039.88,
          "taker_buy_quote": 103511.58681
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 1.845,
          "high": 1.847,
          "low": 1.834,
          "close": 1.842,
          "volume": 84785.76,
          "close_time": 1773957599999,
          "quote_volume": 155929.17061,
          "trades": 768,
          "taker_buy_base": 58624.05,
          "taker_buy_quote": 107825.8301
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 1.843,
          "high": 1.843,
          "low": 1.799,
          "close": 1.804,
          "volume": 241283.82,
          "close_time": 1773961199999,
          "quote_volume": 437523.82623,
          "trades": 2350,
          "taker_buy_base": 158787.23,
          "taker_buy_quote": 287833.91053
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 1.804,
          "high": 1.814,
          "low": 1.8,
          "close": 1.811,
          "volume": 171717.24,
          "close_time": 1773964799999,
          "quote_volume": 310174.06403,
          "trades": 1054,
          "taker_buy_base": 97628.68,
          "taker_buy_quote": 176359.04037
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 1.812,
          "high": 1.815,
          "low": 1.801,
          "close": 1.808,
          "volume": 86008.34,
          "close_time": 1773968399999,
          "quote_volume": 155487.46649,
          "trades": 714,
          "taker_buy_base": 52045.12,
          "taker_buy_quote": 94091.8478
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 1.808,
          "high": 1.824,
          "low": 1.807,
          "close": 1.814,
          "volume": 77352.21,
          "close_time": 1773971999999,
          "quote_volume": 140492.20932,
          "trades": 583,
          "taker_buy_base": 45903.69,
          "taker_buy_quote": 83387.12484
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 1.814,
          "high": 1.814,
          "low": 1.801,
          "close": 1.81,
          "volume": 75334.9,
          "close_time": 1773975599999,
          "quote_volume": 136239.77825,
          "trades": 592,
          "taker_buy_base": 47596.62,
          "taker_buy_quote": 86074.15891
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 1.809,
          "high": 1.818,
          "low": 1.804,
          "close": 1.804,
          "volume": 65918.63,
          "close_time": 1773979199999,
          "quote_volume": 119296.9643,
          "trades": 501,
          "taker_buy_base": 40146.15,
          "taker_buy_quote": 72659.79111
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 1.803,
          "high": 1.811,
          "low": 1.797,
          "close": 1.81,
          "volume": 100909.65,
          "close_time": 1773982799999,
          "quote_volume": 181765.12988,
          "trades": 709,
          "taker_buy_base": 61099.86,
          "taker_buy_quote": 110067.86109
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 1.811,
          "high": 1.837,
          "low": 1.811,
          "close": 1.833,
          "volume": 162152.13,
          "close_time": 1773986399999,
          "quote_volume": 295824.32753,
          "trades": 1230,
          "taker_buy_base": 87084.03,
          "taker_buy_quote": 158778.07926
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 1.832,
          "high": 1.841,
          "low": 1.824,
          "close": 1.828,
          "volume": 65665.33,
          "close_time": 1773989999999,
          "quote_volume": 120203.11463,
          "trades": 628,
          "taker_buy_base": 39835.11,
          "taker_buy_quote": 72932.10427
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 1.828,
          "high": 1.837,
          "low": 1.821,
          "close": 1.827,
          "volume": 161769.94,
          "close_time": 1773993599999,
          "quote_volume": 295927.92211,
          "trades": 1446,
          "taker_buy_base": 103314.0,
          "taker_buy_quote": 188991.01536
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 1.827,
          "high": 1.833,
          "low": 1.818,
          "close": 1.82,
          "volume": 104345.77,
          "close_time": 1773997199999,
          "quote_volume": 190406.2079,
          "trades": 1532,
          "taker_buy_base": 69671.71,
          "taker_buy_quote": 127132.70669
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 1.82,
          "high": 1.82,
          "low": 1.806,
          "close": 1.812,
          "volume": 82644.98,
          "close_time": 1774000799999,
          "quote_volume": 149827.88149,
          "trades": 1142,
          "taker_buy_base": 45422.72,
          "taker_buy_quote": 82336.6084
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 1.812,
          "high": 1.813,
          "low": 1.801,
          "close": 1.805,
          "volume": 88596.41,
          "close_time": 1774004399999,
          "quote_volume": 159895.76899,
          "trades": 1167,
          "taker_buy_base": 40363.05,
          "taker_buy_quote": 72834.57702
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 1.805,
          "high": 1.815,
          "low": 1.802,
          "close": 1.813,
          "volume": 57797.24,
          "close_time": 1774007999999,
          "quote_volume": 104456.98392,
          "trades": 988,
          "taker_buy_base": 33994.72,
          "taker_buy_quote": 61441.34654
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 1.813,
          "high": 1.82,
          "low": 1.803,
          "close": 1.806,
          "volume": 60288.59,
          "close_time": 1774011599999,
          "quote_volume": 109261.20937,
          "trades": 1186,
          "taker_buy_base": 35083.51,
          "taker_buy_quote": 63570.60381
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 1.807,
          "high": 1.811,
          "low": 1.798,
          "close": 1.8,
          "volume": 73532.97,
          "close_time": 1774015199999,
          "quote_volume": 132668.43051,
          "trades": 974,
          "taker_buy_base": 44093.33,
          "taker_buy_quote": 79559.98212
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 1.799,
          "high": 1.813,
          "low": 1.799,
          "close": 1.804,
          "volume": 78481.29,
          "close_time": 1774018799999,
          "quote_volume": 141795.78171,
          "trades": 710,
          "taker_buy_base": 39082.29,
          "taker_buy_quote": 70595.4239
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 1.804,
          "high": 1.809,
          "low": 1.799,
          "close": 1.801,
          "volume": 55703.82,
          "close_time": 1774022399999,
          "quote_volume": 100410.99161,
          "trades": 497,
          "taker_buy_base": 24121.76,
          "taker_buy_quote": 43502.49901
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 1.8,
          "high": 1.801,
          "low": 1.785,
          "close": 1.797,
          "volume": 102305.87,
          "close_time": 1774025999999,
          "quote_volume": 183245.36249,
          "trades": 1420,
          "taker_buy_base": 48487.42,
          "taker_buy_quote": 86821.96195
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 1.797,
          "high": 1.821,
          "low": 1.797,
          "close": 1.821,
          "volume": 89498.1,
          "close_time": 1774029599999,
          "quote_volume": 162002.53373,
          "trades": 1562,
          "taker_buy_base": 66011.63,
          "taker_buy_quote": 119499.90155
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 1.821,
          "high": 1.828,
          "low": 1.807,
          "close": 1.813,
          "volume": 79208.82,
          "close_time": 1774033199999,
          "quote_volume": 144020.70219,
          "trades": 1348,
          "taker_buy_base": 49799.33,
          "taker_buy_quote": 90605.78743
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 1.814,
          "high": 1.818,
          "low": 1.803,
          "close": 1.816,
          "volume": 27338.96,
          "close_time": 1774036799999,
          "quote_volume": 49472.19168,
          "trades": 529,
          "taker_buy_base": 12791.84,
          "taker_buy_quote": 23165.43895
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 1.817,
          "high": 1.821,
          "low": 1.806,
          "close": 1.813,
          "volume": 24536.74,
          "close_time": 1774040399999,
          "quote_volume": 44509.43784,
          "trades": 316,
          "taker_buy_base": 13853.52,
          "taker_buy_quote": 25143.97428
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 1.812,
          "high": 1.826,
          "low": 1.809,
          "close": 1.825,
          "volume": 30776.78,
          "close_time": 1774043999999,
          "quote_volume": 55974.43978,
          "trades": 371,
          "taker_buy_base": 15468.94,
          "taker_buy_quote": 28133.71508
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 1.825,
          "high": 1.836,
          "low": 1.819,
          "close": 1.825,
          "volume": 37208.76,
          "close_time": 1774047599999,
          "quote_volume": 68011.86395,
          "trades": 554,
          "taker_buy_base": 16947.15,
          "taker_buy_quote": 30979.80362
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 1.824,
          "high": 1.837,
          "low": 1.817,
          "close": 1.834,
          "volume": 35544.08,
          "close_time": 1774051199999,
          "quote_volume": 64941.25909,
          "trades": 517,
          "taker_buy_base": 13153.46,
          "taker_buy_quote": 24029.90992
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 1.834,
          "high": 1.841,
          "low": 1.829,
          "close": 1.838,
          "volume": 48965.28,
          "close_time": 1774054799999,
          "quote_volume": 89853.39675,
          "trades": 1248,
          "taker_buy_base": 17778.91,
          "taker_buy_quote": 32622.80442
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 1.838,
          "high": 1.847,
          "low": 1.838,
          "close": 1.844,
          "volume": 29103.54,
          "close_time": 1774058399999,
          "quote_volume": 53623.94187,
          "trades": 528,
          "taker_buy_base": 16331.35,
          "taker_buy_quote": 30091.97661
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 1.844,
          "high": 1.857,
          "low": 1.844,
          "close": 1.847,
          "volume": 43397.19,
          "close_time": 1774061999999,
          "quote_volume": 80309.66461,
          "trades": 591,
          "taker_buy_base": 20797.72,
          "taker_buy_quote": 38471.69893
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 1.847,
          "high": 1.847,
          "low": 1.838,
          "close": 1.84,
          "volume": 22590.76,
          "close_time": 1774065599999,
          "quote_volume": 41614.17401,
          "trades": 330,
          "taker_buy_base": 8938.94,
          "taker_buy_quote": 16469.09583
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 1.839,
          "high": 1.844,
          "low": 1.836,
          "close": 1.841,
          "volume": 52218.8,
          "close_time": 1774069199999,
          "quote_volume": 96118.07819,
          "trades": 1119,
          "taker_buy_base": 29793.34,
          "taker_buy_quote": 54862.11434
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 1.84,
          "high": 1.844,
          "low": 1.834,
          "close": 1.835,
          "volume": 29276.95,
          "close_time": 1774072799999,
          "quote_volume": 53854.52968,
          "trades": 503,
          "taker_buy_base": 13089.94,
          "taker_buy_quote": 24092.6742
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 1.835,
          "high": 1.857,
          "low": 1.834,
          "close": 1.852,
          "volume": 20160.5,
          "close_time": 1774076399999,
          "quote_volume": 37292.9171,
          "trades": 373,
          "taker_buy_base": 13500.58,
          "taker_buy_quote": 24965.07168
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 1.852,
          "high": 1.856,
          "low": 1.847,
          "close": 1.852,
          "volume": 37857.5,
          "close_time": 1774079999999,
          "quote_volume": 70076.43239,
          "trades": 422,
          "taker_buy_base": 16196.96,
          "taker_buy_quote": 30002.38817
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 1.853,
          "high": 1.857,
          "low": 1.85,
          "close": 1.856,
          "volume": 35481.2,
          "close_time": 1774083599999,
          "quote_volume": 65765.49828,
          "trades": 516,
          "taker_buy_base": 18088.78,
          "taker_buy_quote": 33536.63537
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 1.856,
          "high": 1.86,
          "low": 1.843,
          "close": 1.845,
          "volume": 26284.14,
          "close_time": 1774087199999,
          "quote_volume": 48687.28141,
          "trades": 497,
          "taker_buy_base": 13160.21,
          "taker_buy_quote": 24394.72985
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 1.845,
          "high": 1.847,
          "low": 1.837,
          "close": 1.844,
          "volume": 17140.07,
          "close_time": 1774090799999,
          "quote_volume": 31562.73676,
          "trades": 389,
          "taker_buy_base": 5975.07,
          "taker_buy_quote": 11005.99441
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 1.844,
          "high": 1.849,
          "low": 1.835,
          "close": 1.838,
          "volume": 9526.27,
          "close_time": 1774094399999,
          "quote_volume": 17537.00656,
          "trades": 334,
          "taker_buy_base": 4565.98,
          "taker_buy_quote": 8407.02291
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 1.838,
          "high": 1.84,
          "low": 1.835,
          "close": 1.839,
          "volume": 12279.46,
          "close_time": 1774097999999,
          "quote_volume": 22562.2617,
          "trades": 379,
          "taker_buy_base": 5430.43,
          "taker_buy_quote": 9979.62269
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 1.839,
          "high": 1.846,
          "low": 1.837,
          "close": 1.843,
          "volume": 11038.52,
          "close_time": 1774101599999,
          "quote_volume": 20310.25395,
          "trades": 185,
          "taker_buy_base": 5946.02,
          "taker_buy_quote": 10938.62263
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 1.843,
          "high": 1.847,
          "low": 1.833,
          "close": 1.835,
          "volume": 18592.77,
          "close_time": 1774105199999,
          "quote_volume": 34208.61476,
          "trades": 340,
          "taker_buy_base": 3075.63,
          "taker_buy_quote": 5666.96832
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 1.836,
          "high": 1.852,
          "low": 1.836,
          "close": 1.847,
          "volume": 34103.0,
          "close_time": 1774108799999,
          "quote_volume": 62863.4431,
          "trades": 340,
          "taker_buy_base": 28900.47,
          "taker_buy_quote": 53262.93268
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 1.847,
          "high": 1.849,
          "low": 1.843,
          "close": 1.845,
          "volume": 19969.26,
          "close_time": 1774112399999,
          "quote_volume": 36858.08957,
          "trades": 274,
          "taker_buy_base": 6187.06,
          "taker_buy_quote": 11423.04966
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 1.845,
          "high": 1.848,
          "low": 1.836,
          "close": 1.838,
          "volume": 15154.3,
          "close_time": 1774115999999,
          "quote_volume": 27886.15131,
          "trades": 300,
          "taker_buy_base": 4749.84,
          "taker_buy_quote": 8742.47888
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 1.839,
          "high": 1.839,
          "low": 1.834,
          "close": 1.836,
          "volume": 5209.06,
          "close_time": 1774119599999,
          "quote_volume": 9570.48871,
          "trades": 110,
          "taker_buy_base": 2156.34,
          "taker_buy_quote": 3962.95569
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 1.834,
          "high": 1.836,
          "low": 1.829,
          "close": 1.829,
          "volume": 13316.21,
          "close_time": 1774123199999,
          "quote_volume": 24401.04321,
          "trades": 236,
          "taker_buy_base": 7112.71,
          "taker_buy_quote": 13040.1081
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 1.829,
          "high": 1.831,
          "low": 1.827,
          "close": 1.828,
          "volume": 14698.64,
          "close_time": 1774126799999,
          "quote_volume": 26888.58358,
          "trades": 257,
          "taker_buy_base": 7025.79,
          "taker_buy_quote": 12855.33573
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 1.829,
          "high": 1.832,
          "low": 1.823,
          "close": 1.823,
          "volume": 18165.83,
          "close_time": 1774130399999,
          "quote_volume": 33164.62776,
          "trades": 355,
          "taker_buy_base": 8420.28,
          "taker_buy_quote": 15373.61051
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 1.824,
          "high": 1.824,
          "low": 1.813,
          "close": 1.816,
          "volume": 54723.78,
          "close_time": 1774133999999,
          "quote_volume": 99536.02418,
          "trades": 999,
          "taker_buy_base": 28915.12,
          "taker_buy_quote": 52595.70717
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 1.816,
          "high": 1.818,
          "low": 1.787,
          "close": 1.793,
          "volume": 75655.72,
          "close_time": 1774137599999,
          "quote_volume": 136377.78441,
          "trades": 1240,
          "taker_buy_base": 36061.81,
          "taker_buy_quote": 64996.49584
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 1.793,
          "high": 1.795,
          "low": 1.773,
          "close": 1.787,
          "volume": 77368.68,
          "close_time": 1774141199999,
          "quote_volume": 138185.01215,
          "trades": 1111,
          "taker_buy_base": 44935.41,
          "taker_buy_quote": 80255.19614
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 1.788,
          "high": 1.792,
          "low": 1.784,
          "close": 1.791,
          "volume": 17240.82,
          "close_time": 1774144799999,
          "quote_volume": 30835.88447,
          "trades": 362,
          "taker_buy_base": 9315.72,
          "taker_buy_quote": 16661.35341
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 1.792,
          "high": 1.801,
          "low": 1.788,
          "close": 1.794,
          "volume": 13912.25,
          "close_time": 1774148399999,
          "quote_volume": 24959.91697,
          "trades": 242,
          "taker_buy_base": 5224.06,
          "taker_buy_quote": 9376.68567
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 1.794,
          "high": 1.802,
          "low": 1.785,
          "close": 1.786,
          "volume": 22923.15,
          "close_time": 1774151999999,
          "quote_volume": 41119.61302,
          "trades": 311,
          "taker_buy_base": 11358.82,
          "taker_buy_quote": 20380.96913
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 1.785,
          "high": 1.798,
          "low": 1.785,
          "close": 1.795,
          "volume": 13398.19,
          "close_time": 1774155599999,
          "quote_volume": 24036.44804,
          "trades": 190,
          "taker_buy_base": 6669.64,
          "taker_buy_quote": 11967.38006
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 1.796,
          "high": 1.807,
          "low": 1.795,
          "close": 1.804,
          "volume": 18348.5,
          "close_time": 1774159199999,
          "quote_volume": 33060.13607,
          "trades": 227,
          "taker_buy_base": 8357.94,
          "taker_buy_quote": 15073.37847
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 1.803,
          "high": 1.803,
          "low": 1.781,
          "close": 1.783,
          "volume": 61640.29,
          "close_time": 1774162799999,
          "quote_volume": 110342.77286,
          "trades": 522,
          "taker_buy_base": 24529.81,
          "taker_buy_quote": 43897.89576
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 1.782,
          "high": 1.787,
          "low": 1.778,
          "close": 1.779,
          "volume": 40173.41,
          "close_time": 1774166399999,
          "quote_volume": 71650.09917,
          "trades": 535,
          "taker_buy_base": 13157.24,
          "taker_buy_quote": 23473.39198
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 1.779,
          "high": 1.779,
          "low": 1.767,
          "close": 1.772,
          "volume": 29098.82,
          "close_time": 1774169999999,
          "quote_volume": 51573.47786,
          "trades": 476,
          "taker_buy_base": 16187.49,
          "taker_buy_quote": 28684.10562
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 1.771,
          "high": 1.776,
          "low": 1.764,
          "close": 1.774,
          "volume": 68548.38,
          "close_time": 1774173599999,
          "quote_volume": 121226.1823,
          "trades": 586,
          "taker_buy_base": 22112.56,
          "taker_buy_quote": 39156.13603
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 1.774,
          "high": 1.775,
          "low": 1.766,
          "close": 1.767,
          "volume": 27819.42,
          "close_time": 1774177199999,
          "quote_volume": 49263.68727,
          "trades": 316,
          "taker_buy_base": 18840.57,
          "taker_buy_quote": 33370.70458
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 1.767,
          "high": 1.774,
          "low": 1.767,
          "close": 1.772,
          "volume": 21260.65,
          "close_time": 1774180799999,
          "quote_volume": 37646.93557,
          "trades": 251,
          "taker_buy_base": 12711.35,
          "taker_buy_quote": 22513.3187
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 1.772,
          "high": 1.795,
          "low": 1.772,
          "close": 1.782,
          "volume": 77732.0,
          "close_time": 1774184399999,
          "quote_volume": 138961.60946,
          "trades": 758,
          "taker_buy_base": 38607.06,
          "taker_buy_quote": 68991.68537
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 1.783,
          "high": 1.788,
          "low": 1.771,
          "close": 1.776,
          "volume": 39157.86,
          "close_time": 1774187999999,
          "quote_volume": 69559.55168,
          "trades": 282,
          "taker_buy_base": 16191.16,
          "taker_buy_quote": 28759.31341
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 1.776,
          "high": 1.784,
          "low": 1.773,
          "close": 1.781,
          "volume": 27954.55,
          "close_time": 1774191599999,
          "quote_volume": 49757.75925,
          "trades": 322,
          "taker_buy_base": 18244.49,
          "taker_buy_quote": 32478.54184
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 1.782,
          "high": 1.797,
          "low": 1.782,
          "close": 1.796,
          "volume": 46843.02,
          "close_time": 1774195199999,
          "quote_volume": 83828.45694,
          "trades": 435,
          "taker_buy_base": 34705.57,
          "taker_buy_quote": 62130.28466
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 1.796,
          "high": 1.802,
          "low": 1.789,
          "close": 1.79,
          "volume": 62778.46,
          "close_time": 1774198799999,
          "quote_volume": 112786.58193,
          "trades": 621,
          "taker_buy_base": 35833.28,
          "taker_buy_quote": 64440.12498
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 1.79,
          "high": 1.792,
          "low": 1.786,
          "close": 1.788,
          "volume": 12228.52,
          "close_time": 1774202399999,
          "quote_volume": 21876.81097,
          "trades": 229,
          "taker_buy_base": 6061.97,
          "taker_buy_quote": 10845.00801
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 1.787,
          "high": 1.788,
          "low": 1.777,
          "close": 1.783,
          "volume": 29946.89,
          "close_time": 1774205999999,
          "quote_volume": 53406.28331,
          "trades": 518,
          "taker_buy_base": 16065.76,
          "taker_buy_quote": 28673.13523
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 1.783,
          "high": 1.783,
          "low": 1.775,
          "close": 1.78,
          "volume": 23906.12,
          "close_time": 1774209599999,
          "quote_volume": 42552.05099,
          "trades": 365,
          "taker_buy_base": 9907.93,
          "taker_buy_quote": 17642.21338
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 1.78,
          "high": 1.781,
          "low": 1.77,
          "close": 1.772,
          "volume": 16938.21,
          "close_time": 1774213199999,
          "quote_volume": 30041.90903,
          "trades": 443,
          "taker_buy_base": 6384.59,
          "taker_buy_quote": 11330.8055
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 1.772,
          "high": 1.775,
          "low": 1.753,
          "close": 1.771,
          "volume": 77388.85,
          "close_time": 1774216799999,
          "quote_volume": 136402.88319,
          "trades": 1668,
          "taker_buy_base": 37953.72,
          "taker_buy_quote": 66848.98231
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 1.77,
          "high": 1.774,
          "low": 1.76,
          "close": 1.772,
          "volume": 65408.06,
          "close_time": 1774220399999,
          "quote_volume": 115658.10398,
          "trades": 812,
          "taker_buy_base": 40887.53,
          "taker_buy_quote": 72297.85743
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 1.771,
          "high": 1.776,
          "low": 1.767,
          "close": 1.769,
          "volume": 18704.44,
          "close_time": 1774223999999,
          "quote_volume": 33146.29,
          "trades": 305,
          "taker_buy_base": 6522.71,
          "taker_buy_quote": 11564.01607
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 1.77,
          "high": 1.779,
          "low": 1.764,
          "close": 1.775,
          "volume": 30993.27,
          "close_time": 1774227599999,
          "quote_volume": 54935.8058,
          "trades": 472,
          "taker_buy_base": 10903.21,
          "taker_buy_quote": 19336.84026
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 1.774,
          "high": 1.78,
          "low": 1.771,
          "close": 1.778,
          "volume": 14353.95,
          "close_time": 1774231199999,
          "quote_volume": 25497.33263,
          "trades": 266,
          "taker_buy_base": 7805.88,
          "taker_buy_quote": 13866.65969
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 1.777,
          "high": 1.787,
          "low": 1.774,
          "close": 1.781,
          "volume": 18349.55,
          "close_time": 1774234799999,
          "quote_volume": 32675.28315,
          "trades": 285,
          "taker_buy_base": 10613.78,
          "taker_buy_quote": 18906.4565
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 1.782,
          "high": 1.789,
          "low": 1.775,
          "close": 1.776,
          "volume": 23752.73,
          "close_time": 1774238399999,
          "quote_volume": 42309.93464,
          "trades": 327,
          "taker_buy_base": 9948.52,
          "taker_buy_quote": 17738.46677
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 1.776,
          "high": 1.783,
          "low": 1.775,
          "close": 1.783,
          "volume": 14440.84,
          "close_time": 1774241999999,
          "quote_volume": 25695.16361,
          "trades": 161,
          "taker_buy_base": 7912.36,
          "taker_buy_quote": 14082.40228
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 1.782,
          "high": 1.786,
          "low": 1.775,
          "close": 1.781,
          "volume": 24299.78,
          "close_time": 1774245599999,
          "quote_volume": 43306.47122,
          "trades": 411,
          "taker_buy_base": 11691.44,
          "taker_buy_quote": 20844.9616
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 1.781,
          "high": 1.781,
          "low": 1.763,
          "close": 1.769,
          "volume": 41531.52,
          "close_time": 1774249199999,
          "quote_volume": 73537.52025,
          "trades": 498,
          "taker_buy_base": 10605.55,
          "taker_buy_quote": 18772.8401
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 1.769,
          "high": 1.769,
          "low": 1.75,
          "close": 1.76,
          "volume": 114029.05,
          "close_time": 1774252799999,
          "quote_volume": 200087.76302,
          "trades": 860,
          "taker_buy_base": 21994.47,
          "taker_buy_quote": 38681.89996
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 1.76,
          "high": 1.767,
          "low": 1.76,
          "close": 1.761,
          "volume": 19491.65,
          "close_time": 1774256399999,
          "quote_volume": 34373.16151,
          "trades": 387,
          "taker_buy_base": 9194.45,
          "taker_buy_quote": 16218.15799
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 1.761,
          "high": 1.767,
          "low": 1.754,
          "close": 1.766,
          "volume": 38126.43,
          "close_time": 1774259999999,
          "quote_volume": 67159.9936,
          "trades": 431,
          "taker_buy_base": 22900.01,
          "taker_buy_quote": 40344.14842
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 1.767,
          "high": 1.778,
          "low": 1.766,
          "close": 1.773,
          "volume": 43702.66,
          "close_time": 1774263599999,
          "quote_volume": 77463.08204,
          "trades": 626,
          "taker_buy_base": 24125.66,
          "taker_buy_quote": 42768.02117
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 1.774,
          "high": 1.836,
          "low": 1.773,
          "close": 1.817,
          "volume": 344675.5,
          "close_time": 1774267199999,
          "quote_volume": 625961.06175,
          "trades": 5650,
          "taker_buy_base": 140275.62,
          "taker_buy_quote": 254454.6458
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 1.818,
          "high": 1.833,
          "low": 1.811,
          "close": 1.829,
          "volume": 55136.52,
          "close_time": 1774270799999,
          "quote_volume": 100478.29191,
          "trades": 1297,
          "taker_buy_base": 26770.16,
          "taker_buy_quote": 48837.71166
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 1.831,
          "high": 1.843,
          "low": 1.819,
          "close": 1.84,
          "volume": 42945.1,
          "close_time": 1774274399999,
          "quote_volume": 78649.22216,
          "trades": 870,
          "taker_buy_base": 24107.46,
          "taker_buy_quote": 44169.34147
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 1.84,
          "high": 1.842,
          "low": 1.796,
          "close": 1.808,
          "volume": 174902.89,
          "close_time": 1774277999999,
          "quote_volume": 316983.40641,
          "trades": 2582,
          "taker_buy_base": 64876.37,
          "taker_buy_quote": 117510.91552
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 1.808,
          "high": 1.814,
          "low": 1.789,
          "close": 1.789,
          "volume": 66350.2,
          "close_time": 1774281599999,
          "quote_volume": 119482.06298,
          "trades": 1252,
          "taker_buy_base": 36634.73,
          "taker_buy_quote": 66012.70129
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 1.79,
          "high": 1.795,
          "low": 1.77,
          "close": 1.784,
          "volume": 150323.95,
          "close_time": 1774285199999,
          "quote_volume": 267965.98968,
          "trades": 2393,
          "taker_buy_base": 81732.43,
          "taker_buy_quote": 145706.55197
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 1.785,
          "high": 1.787,
          "low": 1.758,
          "close": 1.76,
          "volume": 233927.29,
          "close_time": 1774288799999,
          "quote_volume": 414016.31279,
          "trades": 2507,
          "taker_buy_base": 70691.04,
          "taker_buy_quote": 125275.42008
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 1.76,
          "high": 1.774,
          "low": 1.75,
          "close": 1.765,
          "volume": 263434.27,
          "close_time": 1774292399999,
          "quote_volume": 463985.6089,
          "trades": 2647,
          "taker_buy_base": 116029.6,
          "taker_buy_quote": 204487.42715
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 1.766,
          "high": 1.777,
          "low": 1.76,
          "close": 1.762,
          "volume": 76377.33,
          "close_time": 1774295999999,
          "quote_volume": 135164.22757,
          "trades": 1102,
          "taker_buy_base": 50896.77,
          "taker_buy_quote": 90163.24139
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 1.762,
          "high": 1.783,
          "low": 1.756,
          "close": 1.781,
          "volume": 116408.42,
          "close_time": 1774299599999,
          "quote_volume": 205994.7728,
          "trades": 1287,
          "taker_buy_base": 60914.46,
          "taker_buy_quote": 107774.28958
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 1.782,
          "high": 1.795,
          "low": 1.778,
          "close": 1.787,
          "volume": 107212.62,
          "close_time": 1774303199999,
          "quote_volume": 191463.10823,
          "trades": 682,
          "taker_buy_base": 46886.13,
          "taker_buy_quote": 83684.49529
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 1.788,
          "high": 1.79,
          "low": 1.772,
          "close": 1.775,
          "volume": 57079.7,
          "close_time": 1774306799999,
          "quote_volume": 101651.1404,
          "trades": 483,
          "taker_buy_base": 36761.01,
          "taker_buy_quote": 65425.88793
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 1.775,
          "high": 1.786,
          "low": 1.771,
          "close": 1.786,
          "volume": 23798.92,
          "close_time": 1774310399999,
          "quote_volume": 42315.61024,
          "trades": 428,
          "taker_buy_base": 8312.66,
          "taker_buy_quote": 14798.76363
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 1.786,
          "high": 1.792,
          "low": 1.771,
          "close": 1.788,
          "volume": 98740.6,
          "close_time": 1774313999999,
          "quote_volume": 175870.35236,
          "trades": 1049,
          "taker_buy_base": 51233.37,
          "taker_buy_quote": 91302.03677
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 1.788,
          "high": 1.794,
          "low": 1.782,
          "close": 1.788,
          "volume": 45628.92,
          "close_time": 1774317599999,
          "quote_volume": 81621.43045,
          "trades": 609,
          "taker_buy_base": 21168.58,
          "taker_buy_quote": 37875.85571
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 1.787,
          "high": 1.797,
          "low": 1.784,
          "close": 1.792,
          "volume": 55253.12,
          "close_time": 1774321199999,
          "quote_volume": 98924.86985,
          "trades": 612,
          "taker_buy_base": 40497.37,
          "taker_buy_quote": 72520.73814
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 1.792,
          "high": 1.793,
          "low": 1.771,
          "close": 1.773,
          "volume": 31437.15,
          "close_time": 1774324799999,
          "quote_volume": 55857.90142,
          "trades": 577,
          "taker_buy_base": 14063.01,
          "taker_buy_quote": 24985.99656
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 1.773,
          "high": 1.789,
          "low": 1.773,
          "close": 1.786,
          "volume": 36699.12,
          "close_time": 1774328399999,
          "quote_volume": 65330.44291,
          "trades": 474,
          "taker_buy_base": 22378.91,
          "taker_buy_quote": 39835.26504
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 1.785,
          "high": 1.785,
          "low": 1.77,
          "close": 1.772,
          "volume": 40774.11,
          "close_time": 1774331999999,
          "quote_volume": 72419.05506,
          "trades": 487,
          "taker_buy_base": 16720.96,
          "taker_buy_quote": 29712.67274
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 1.771,
          "high": 1.781,
          "low": 1.768,
          "close": 1.78,
          "volume": 28610.87,
          "close_time": 1774335599999,
          "quote_volume": 50710.55906,
          "trades": 367,
          "taker_buy_base": 13121.14,
          "taker_buy_quote": 23261.38005
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 1.78,
          "high": 1.792,
          "low": 1.777,
          "close": 1.789,
          "volume": 71105.36,
          "close_time": 1774339199999,
          "quote_volume": 126820.47177,
          "trades": 524,
          "taker_buy_base": 30746.89,
          "taker_buy_quote": 54858.35715
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 1.789,
          "high": 1.794,
          "low": 1.782,
          "close": 1.785,
          "volume": 36903.35,
          "close_time": 1774342799999,
          "quote_volume": 65994.25376,
          "trades": 410,
          "taker_buy_base": 18062.36,
          "taker_buy_quote": 32299.26821
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 1.786,
          "high": 1.792,
          "low": 1.775,
          "close": 1.78,
          "volume": 98824.4,
          "close_time": 1774346399999,
          "quote_volume": 176331.84163,
          "trades": 797,
          "taker_buy_base": 51948.93,
          "taker_buy_quote": 92716.8006
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 1.779,
          "high": 1.789,
          "low": 1.773,
          "close": 1.787,
          "volume": 114939.95,
          "close_time": 1774349999999,
          "quote_volume": 204692.22234,
          "trades": 848,
          "taker_buy_base": 50766.44,
          "taker_buy_quote": 90523.61194
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 1.786,
          "high": 1.796,
          "low": 1.778,
          "close": 1.79,
          "volume": 70491.07,
          "close_time": 1774353599999,
          "quote_volume": 126167.56278,
          "trades": 1044,
          "taker_buy_base": 36515.79,
          "taker_buy_quote": 65378.8639
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 1.789,
          "high": 1.791,
          "low": 1.779,
          "close": 1.785,
          "volume": 62845.93,
          "close_time": 1774357199999,
          "quote_volume": 112267.79111,
          "trades": 619,
          "taker_buy_base": 25028.37,
          "taker_buy_quote": 44711.50967
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 1.785,
          "high": 1.792,
          "low": 1.775,
          "close": 1.783,
          "volume": 80964.39,
          "close_time": 1774360799999,
          "quote_volume": 144416.44142,
          "trades": 931,
          "taker_buy_base": 28674.96,
          "taker_buy_quote": 51142.64407
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 1.784,
          "high": 1.786,
          "low": 1.774,
          "close": 1.785,
          "volume": 44181.49,
          "close_time": 1774364399999,
          "quote_volume": 78728.44373,
          "trades": 612,
          "taker_buy_base": 28849.4,
          "taker_buy_quote": 51434.5538
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 1.785,
          "high": 1.789,
          "low": 1.766,
          "close": 1.766,
          "volume": 57267.19,
          "close_time": 1774367999999,
          "quote_volume": 101721.04308,
          "trades": 873,
          "taker_buy_base": 21928.41,
          "taker_buy_quote": 38984.78425
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 1.767,
          "high": 1.775,
          "low": 1.765,
          "close": 1.77,
          "volume": 65352.94,
          "close_time": 1774371599999,
          "quote_volume": 115661.48539,
          "trades": 904,
          "taker_buy_base": 37746.62,
          "taker_buy_quote": 66798.49479
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 1.77,
          "high": 1.777,
          "low": 1.762,
          "close": 1.769,
          "volume": 71712.16,
          "close_time": 1774375199999,
          "quote_volume": 126985.32511,
          "trades": 693,
          "taker_buy_base": 37721.28,
          "taker_buy_quote": 66783.77876
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 1.77,
          "high": 1.772,
          "low": 1.762,
          "close": 1.765,
          "volume": 79448.32,
          "close_time": 1774378799999,
          "quote_volume": 140241.17133,
          "trades": 715,
          "taker_buy_base": 15311.12,
          "taker_buy_quote": 27031.25602
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 1.765,
          "high": 1.771,
          "low": 1.763,
          "close": 1.769,
          "volume": 15726.9,
          "close_time": 1774382399999,
          "quote_volume": 27787.71624,
          "trades": 253,
          "taker_buy_base": 9006.31,
          "taker_buy_quote": 15910.25496
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 1.769,
          "high": 1.783,
          "low": 1.762,
          "close": 1.778,
          "volume": 58684.14,
          "close_time": 1774385999999,
          "quote_volume": 104180.28554,
          "trades": 581,
          "taker_buy_base": 35420.7,
          "taker_buy_quote": 62921.03934
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 1.779,
          "high": 1.789,
          "low": 1.776,
          "close": 1.789,
          "volume": 14980.67,
          "close_time": 1774389599999,
          "quote_volume": 26678.43345,
          "trades": 236,
          "taker_buy_base": 5790.34,
          "taker_buy_quote": 10318.28598
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 1.79,
          "high": 1.791,
          "low": 1.779,
          "close": 1.784,
          "volume": 13576.68,
          "close_time": 1774393199999,
          "quote_volume": 24252.29335,
          "trades": 303,
          "taker_buy_base": 6179.85,
          "taker_buy_quote": 11044.09764
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 1.785,
          "high": 1.788,
          "low": 1.777,
          "close": 1.787,
          "volume": 55444.11,
          "close_time": 1774396799999,
          "quote_volume": 98775.0908,
          "trades": 866,
          "taker_buy_base": 13882.04,
          "taker_buy_quote": 24745.37788
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 1.788,
          "high": 1.799,
          "low": 1.785,
          "close": 1.793,
          "volume": 79353.59,
          "close_time": 1774400399999,
          "quote_volume": 142102.08151,
          "trades": 1837,
          "taker_buy_base": 29847.51,
          "taker_buy_quote": 53497.62453
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 1.793,
          "high": 1.801,
          "low": 1.788,
          "close": 1.791,
          "volume": 39140.55,
          "close_time": 1774403999999,
          "quote_volume": 70169.53678,
          "trades": 510,
          "taker_buy_base": 18260.21,
          "taker_buy_quote": 32749.51914
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 1.792,
          "high": 1.796,
          "low": 1.787,
          "close": 1.791,
          "volume": 32162.43,
          "close_time": 1774407599999,
          "quote_volume": 57612.52217,
          "trades": 271,
          "taker_buy_base": 8813.32,
          "taker_buy_quote": 15804.18926
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 1.792,
          "high": 1.799,
          "low": 1.786,
          "close": 1.797,
          "volume": 32089.48,
          "close_time": 1774411199999,
          "quote_volume": 57487.08118,
          "trades": 427,
          "taker_buy_base": 21461.89,
          "taker_buy_quote": 38438.55575
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 1.797,
          "high": 1.804,
          "low": 1.794,
          "close": 1.804,
          "volume": 20177.22,
          "close_time": 1774414799999,
          "quote_volume": 36294.83346,
          "trades": 329,
          "taker_buy_base": 10057.37,
          "taker_buy_quote": 18095.53135
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 1.803,
          "high": 1.806,
          "low": 1.795,
          "close": 1.795,
          "volume": 18598.59,
          "close_time": 1774418399999,
          "quote_volume": 33505.59582,
          "trades": 317,
          "taker_buy_base": 10109.62,
          "taker_buy_quote": 18215.62531
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 1.795,
          "high": 1.797,
          "low": 1.788,
          "close": 1.789,
          "volume": 59998.39,
          "close_time": 1774421999999,
          "quote_volume": 107604.69243,
          "trades": 781,
          "taker_buy_base": 44500.54,
          "taker_buy_quote": 79830.20756
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 1.789,
          "high": 1.797,
          "low": 1.789,
          "close": 1.791,
          "volume": 34858.24,
          "close_time": 1774425599999,
          "quote_volume": 62518.05009,
          "trades": 493,
          "taker_buy_base": 24783.39,
          "taker_buy_quote": 44456.81635
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 1.792,
          "high": 1.806,
          "low": 1.791,
          "close": 1.792,
          "volume": 43966.28,
          "close_time": 1774429199999,
          "quote_volume": 79120.40182,
          "trades": 619,
          "taker_buy_base": 31162.85,
          "taker_buy_quote": 56083.45129
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 1.791,
          "high": 1.795,
          "low": 1.785,
          "close": 1.793,
          "volume": 57776.6,
          "close_time": 1774432799999,
          "quote_volume": 103372.83585,
          "trades": 464,
          "taker_buy_base": 34828.08,
          "taker_buy_quote": 62350.29369
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 1.794,
          "high": 1.803,
          "low": 1.794,
          "close": 1.794,
          "volume": 104126.1,
          "close_time": 1774436399999,
          "quote_volume": 187295.00674,
          "trades": 714,
          "taker_buy_base": 59954.74,
          "taker_buy_quote": 107860.42738
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 1.794,
          "high": 1.801,
          "low": 1.79,
          "close": 1.799,
          "volume": 31071.88,
          "close_time": 1774439999999,
          "quote_volume": 55819.8059,
          "trades": 335,
          "taker_buy_base": 12528.11,
          "taker_buy_quote": 22504.28666
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 1.8,
          "high": 1.803,
          "low": 1.791,
          "close": 1.792,
          "volume": 61132.87,
          "close_time": 1774443599999,
          "quote_volume": 109864.83002,
          "trades": 508,
          "taker_buy_base": 24340.91,
          "taker_buy_quote": 43760.79728
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 1.793,
          "high": 1.798,
          "low": 1.776,
          "close": 1.778,
          "volume": 168757.56,
          "close_time": 1774447199999,
          "quote_volume": 301227.0225,
          "trades": 1190,
          "taker_buy_base": 37721.35,
          "taker_buy_quote": 67369.42831
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 1.779,
          "high": 1.785,
          "low": 1.776,
          "close": 1.781,
          "volume": 32960.38,
          "close_time": 1774450799999,
          "quote_volume": 58689.44069,
          "trades": 369,
          "taker_buy_base": 19735.61,
          "taker_buy_quote": 35146.04819
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 1.781,
          "high": 1.781,
          "low": 1.765,
          "close": 1.765,
          "volume": 56007.69,
          "close_time": 1774454399999,
          "quote_volume": 99140.32356,
          "trades": 818,
          "taker_buy_base": 23776.56,
          "taker_buy_quote": 42087.88582
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 1.765,
          "high": 1.775,
          "low": 1.761,
          "close": 1.764,
          "volume": 70427.04,
          "close_time": 1774457999999,
          "quote_volume": 124525.44236,
          "trades": 770,
          "taker_buy_base": 34582.13,
          "taker_buy_quote": 61130.87071
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 1.764,
          "high": 1.774,
          "low": 1.764,
          "close": 1.769,
          "volume": 48697.57,
          "close_time": 1774461599999,
          "quote_volume": 86062.61618,
          "trades": 574,
          "taker_buy_base": 26677.79,
          "taker_buy_quote": 47158.3581
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 1.769,
          "high": 1.776,
          "low": 1.766,
          "close": 1.768,
          "volume": 20771.89,
          "close_time": 1774465199999,
          "quote_volume": 36778.82066,
          "trades": 349,
          "taker_buy_base": 10848.15,
          "taker_buy_quote": 19208.98718
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 1.767,
          "high": 1.773,
          "low": 1.765,
          "close": 1.77,
          "volume": 11444.82,
          "close_time": 1774468799999,
          "quote_volume": 20254.30398,
          "trades": 236,
          "taker_buy_base": 5917.94,
          "taker_buy_quote": 10476.27819
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 1.77,
          "high": 1.771,
          "low": 1.758,
          "close": 1.764,
          "volume": 111452.72,
          "close_time": 1774472399999,
          "quote_volume": 196446.76691,
          "trades": 714,
          "taker_buy_base": 26822.55,
          "taker_buy_quote": 47248.31908
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 1.765,
          "high": 1.767,
          "low": 1.761,
          "close": 1.763,
          "volume": 21895.9,
          "close_time": 1774475999999,
          "quote_volume": 38629.66108,
          "trades": 508,
          "taker_buy_base": 12002.39,
          "taker_buy_quote": 21174.47701
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 1.763,
          "high": 1.776,
          "low": 1.763,
          "close": 1.77,
          "volume": 40915.72,
          "close_time": 1774479599999,
          "quote_volume": 72418.50659,
          "trades": 678,
          "taker_buy_base": 22153.0,
          "taker_buy_quote": 39197.95062
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 1.77,
          "high": 1.771,
          "low": 1.762,
          "close": 1.765,
          "volume": 27443.18,
          "close_time": 1774483199999,
          "quote_volume": 48472.625,
          "trades": 656,
          "taker_buy_base": 10759.73,
          "taker_buy_quote": 18997.16374
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 1.765,
          "high": 1.767,
          "low": 1.753,
          "close": 1.76,
          "volume": 85546.42,
          "close_time": 1774486799999,
          "quote_volume": 150520.54743,
          "trades": 941,
          "taker_buy_base": 57478.97,
          "taker_buy_quote": 101121.55906
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 1.761,
          "high": 1.761,
          "low": 1.75,
          "close": 1.753,
          "volume": 27480.8,
          "close_time": 1774490399999,
          "quote_volume": 48214.27499,
          "trades": 414,
          "taker_buy_base": 12586.98,
          "taker_buy_quote": 22081.46835
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 1.753,
          "high": 1.753,
          "low": 1.74,
          "close": 1.746,
          "volume": 58581.12,
          "close_time": 1774493999999,
          "quote_volume": 102247.86441,
          "trades": 1023,
          "taker_buy_base": 26325.17,
          "taker_buy_quote": 45966.28678
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 1.746,
          "high": 1.746,
          "low": 1.738,
          "close": 1.744,
          "volume": 53939.03,
          "close_time": 1774497599999,
          "quote_volume": 93924.49585,
          "trades": 595,
          "taker_buy_base": 18879.82,
          "taker_buy_quote": 32913.3881
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 1.743,
          "high": 1.743,
          "low": 1.73,
          "close": 1.732,
          "volume": 114906.37,
          "close_time": 1774501199999,
          "quote_volume": 199468.82721,
          "trades": 920,
          "taker_buy_base": 40278.86,
          "taker_buy_quote": 69905.489
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 1.731,
          "high": 1.734,
          "low": 1.725,
          "close": 1.726,
          "volume": 59499.73,
          "close_time": 1774504799999,
          "quote_volume": 102862.88187,
          "trades": 949,
          "taker_buy_base": 32271.83,
          "taker_buy_quote": 55818.31851
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 1.727,
          "high": 1.728,
          "low": 1.717,
          "close": 1.724,
          "volume": 37632.82,
          "close_time": 1774508399999,
          "quote_volume": 64798.38771,
          "trades": 646,
          "taker_buy_base": 20408.01,
          "taker_buy_quote": 35144.36125
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 1.725,
          "high": 1.727,
          "low": 1.721,
          "close": 1.723,
          "volume": 25716.24,
          "close_time": 1774511999999,
          "quote_volume": 44341.45533,
          "trades": 314,
          "taker_buy_base": 11844.65,
          "taker_buy_quote": 20436.41637
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 1.724,
          "high": 1.725,
          "low": 1.718,
          "close": 1.721,
          "volume": 44294.75,
          "close_time": 1774515599999,
          "quote_volume": 76199.94371,
          "trades": 361,
          "taker_buy_base": 17227.38,
          "taker_buy_quote": 29652.54007
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 1.722,
          "high": 1.725,
          "low": 1.714,
          "close": 1.721,
          "volume": 35797.38,
          "close_time": 1774519199999,
          "quote_volume": 61567.51579,
          "trades": 465,
          "taker_buy_base": 15800.57,
          "taker_buy_quote": 27179.53264
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 1.722,
          "high": 1.722,
          "low": 1.71,
          "close": 1.713,
          "volume": 18571.91,
          "close_time": 1774522799999,
          "quote_volume": 31827.34459,
          "trades": 303,
          "taker_buy_base": 9828.87,
          "taker_buy_quote": 16845.97238
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 1.713,
          "high": 1.717,
          "low": 1.708,
          "close": 1.712,
          "volume": 56343.39,
          "close_time": 1774526399999,
          "quote_volume": 96409.60357,
          "trades": 389,
          "taker_buy_base": 32041.53,
          "taker_buy_quote": 54807.57271
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 1.712,
          "high": 1.714,
          "low": 1.71,
          "close": 1.713,
          "volume": 52641.79,
          "close_time": 1774529999999,
          "quote_volume": 90101.1364,
          "trades": 291,
          "taker_buy_base": 38534.07,
          "taker_buy_quote": 65957.25003
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 1.713,
          "high": 1.723,
          "low": 1.707,
          "close": 1.716,
          "volume": 86664.99,
          "close_time": 1774533599999,
          "quote_volume": 148538.71694,
          "trades": 650,
          "taker_buy_base": 42178.74,
          "taker_buy_quote": 72360.27266
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 1.717,
          "high": 1.721,
          "low": 1.714,
          "close": 1.717,
          "volume": 70131.62,
          "close_time": 1774537199999,
          "quote_volume": 120469.70067,
          "trades": 535,
          "taker_buy_base": 38056.71,
          "taker_buy_quote": 65382.60228
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 1.717,
          "high": 1.717,
          "low": 1.697,
          "close": 1.701,
          "volume": 90117.0,
          "close_time": 1774540799999,
          "quote_volume": 153416.57673,
          "trades": 819,
          "taker_buy_base": 36326.42,
          "taker_buy_quote": 61841.34811
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 1.701,
          "high": 1.707,
          "low": 1.694,
          "close": 1.696,
          "volume": 98174.39,
          "close_time": 1774544399999,
          "quote_volume": 166901.68456,
          "trades": 769,
          "taker_buy_base": 34301.61,
          "taker_buy_quote": 58279.19631
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 1.695,
          "high": 1.699,
          "low": 1.685,
          "close": 1.688,
          "volume": 53681.36,
          "close_time": 1774547999999,
          "quote_volume": 90850.35602,
          "trades": 619,
          "taker_buy_base": 30144.56,
          "taker_buy_quote": 51022.1713
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 1.688,
          "high": 1.691,
          "low": 1.683,
          "close": 1.686,
          "volume": 58848.01,
          "close_time": 1774551599999,
          "quote_volume": 99284.4897,
          "trades": 427,
          "taker_buy_base": 36758.51,
          "taker_buy_quote": 62005.333
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 1.685,
          "high": 1.686,
          "low": 1.673,
          "close": 1.68,
          "volume": 112372.78,
          "close_time": 1774555199999,
          "quote_volume": 188519.61376,
          "trades": 750,
          "taker_buy_base": 36770.2,
          "taker_buy_quote": 61763.15958
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 1.681,
          "high": 1.699,
          "low": 1.675,
          "close": 1.685,
          "volume": 82331.05,
          "close_time": 1774558799999,
          "quote_volume": 139123.87827,
          "trades": 937,
          "taker_buy_base": 38670.67,
          "taker_buy_quote": 65343.28634
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 1.685,
          "high": 1.693,
          "low": 1.682,
          "close": 1.689,
          "volume": 51627.88,
          "close_time": 1774562399999,
          "quote_volume": 87111.14571,
          "trades": 549,
          "taker_buy_base": 23099.82,
          "taker_buy_quote": 38975.97072
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 1.689,
          "high": 1.694,
          "low": 1.682,
          "close": 1.694,
          "volume": 46350.89,
          "close_time": 1774565999999,
          "quote_volume": 78274.89798,
          "trades": 458,
          "taker_buy_base": 25626.46,
          "taker_buy_quote": 43306.15994
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 1.694,
          "high": 1.701,
          "low": 1.688,
          "close": 1.699,
          "volume": 35380.26,
          "close_time": 1774569599999,
          "quote_volume": 59986.03528,
          "trades": 347,
          "taker_buy_base": 18038.43,
          "taker_buy_quote": 30589.23383
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 1.698,
          "high": 1.706,
          "low": 1.697,
          "close": 1.703,
          "volume": 82111.84,
          "close_time": 1774573199999,
          "quote_volume": 139751.30206,
          "trades": 716,
          "taker_buy_base": 45859.03,
          "taker_buy_quote": 78027.38847
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 1.703,
          "high": 1.712,
          "low": 1.702,
          "close": 1.71,
          "volume": 46887.46,
          "close_time": 1774576799999,
          "quote_volume": 79971.47616,
          "trades": 429,
          "taker_buy_base": 33998.61,
          "taker_buy_quote": 57984.02523
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 1.711,
          "high": 1.713,
          "low": 1.705,
          "close": 1.707,
          "volume": 12557.26,
          "close_time": 1774580399999,
          "quote_volume": 21452.50152,
          "trades": 225,
          "taker_buy_base": 3837.56,
          "taker_buy_quote": 6554.29347
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 1.706,
          "high": 1.707,
          "low": 1.701,
          "close": 1.705,
          "volume": 36777.77,
          "close_time": 1774583999999,
          "quote_volume": 62700.74262,
          "trades": 222,
          "taker_buy_base": 27209.09,
          "taker_buy_quote": 46389.29993
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 1.705,
          "high": 1.72,
          "low": 1.699,
          "close": 1.715,
          "volume": 53999.52,
          "close_time": 1774587599999,
          "quote_volume": 92466.32068,
          "trades": 797,
          "taker_buy_base": 23536.69,
          "taker_buy_quote": 40323.50179
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 1.714,
          "high": 1.717,
          "low": 1.711,
          "close": 1.717,
          "volume": 19339.38,
          "close_time": 1774591199999,
          "quote_volume": 33154.62681,
          "trades": 271,
          "taker_buy_base": 10685.24,
          "taker_buy_quote": 18319.40886
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 1.717,
          "high": 1.724,
          "low": 1.713,
          "close": 1.719,
          "volume": 48111.27,
          "close_time": 1774594799999,
          "quote_volume": 82676.64432,
          "trades": 463,
          "taker_buy_base": 25054.13,
          "taker_buy_quote": 43066.58165
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 1.719,
          "high": 1.729,
          "low": 1.717,
          "close": 1.728,
          "volume": 44139.35,
          "close_time": 1774598399999,
          "quote_volume": 76160.51071,
          "trades": 452,
          "taker_buy_base": 28513.16,
          "taker_buy_quote": 49220.21283
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 1.729,
          "high": 1.731,
          "low": 1.704,
          "close": 1.712,
          "volume": 47874.29,
          "close_time": 1774601999999,
          "quote_volume": 82070.93846,
          "trades": 634,
          "taker_buy_base": 18677.54,
          "taker_buy_quote": 32032.56536
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 1.712,
          "high": 1.712,
          "low": 1.694,
          "close": 1.697,
          "volume": 52148.1,
          "close_time": 1774605599999,
          "quote_volume": 88662.01963,
          "trades": 535,
          "taker_buy_base": 23319.49,
          "taker_buy_quote": 39645.63402
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 1.697,
          "high": 1.699,
          "low": 1.663,
          "close": 1.672,
          "volume": 204269.33,
          "close_time": 1774609199999,
          "quote_volume": 343231.91004,
          "trades": 2586,
          "taker_buy_base": 95763.6,
          "taker_buy_quote": 160849.21915
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 1.672,
          "high": 1.677,
          "low": 1.655,
          "close": 1.674,
          "volume": 103951.84,
          "close_time": 1774612799999,
          "quote_volume": 172974.0887,
          "trades": 1451,
          "taker_buy_base": 57181.24,
          "taker_buy_quote": 95143.45337
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 1.674,
          "high": 1.677,
          "low": 1.665,
          "close": 1.676,
          "volume": 64218.16,
          "close_time": 1774616399999,
          "quote_volume": 107282.26187,
          "trades": 702,
          "taker_buy_base": 33181.21,
          "taker_buy_quote": 55471.89424
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 1.675,
          "high": 1.681,
          "low": 1.669,
          "close": 1.673,
          "volume": 58633.59,
          "close_time": 1774619999999,
          "quote_volume": 98180.48882,
          "trades": 693,
          "taker_buy_base": 39272.5,
          "taker_buy_quote": 65783.85157
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 1.673,
          "high": 1.675,
          "low": 1.663,
          "close": 1.673,
          "volume": 61111.94,
          "close_time": 1774623599999,
          "quote_volume": 102002.42755,
          "trades": 563,
          "taker_buy_base": 23555.27,
          "taker_buy_quote": 39321.56652
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 1.674,
          "high": 1.688,
          "low": 1.671,
          "close": 1.672,
          "volume": 52102.77,
          "close_time": 1774627199999,
          "quote_volume": 87524.67512,
          "trades": 744,
          "taker_buy_base": 26980.82,
          "taker_buy_quote": 45320.92255
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 1.673,
          "high": 1.675,
          "low": 1.662,
          "close": 1.663,
          "volume": 86084.36,
          "close_time": 1774630799999,
          "quote_volume": 143689.04636,
          "trades": 676,
          "taker_buy_base": 20077.27,
          "taker_buy_quote": 33517.72114
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 1.663,
          "high": 1.67,
          "low": 1.662,
          "close": 1.665,
          "volume": 23400.73,
          "close_time": 1774634399999,
          "quote_volume": 39012.39222,
          "trades": 311,
          "taker_buy_base": 16631.62,
          "taker_buy_quote": 27731.51124
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 1.666,
          "high": 1.669,
          "low": 1.663,
          "close": 1.668,
          "volume": 24409.33,
          "close_time": 1774637999999,
          "quote_volume": 40663.13193,
          "trades": 339,
          "taker_buy_base": 13891.2,
          "taker_buy_quote": 23141.28762
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 1.667,
          "high": 1.675,
          "low": 1.666,
          "close": 1.671,
          "volume": 12661.98,
          "close_time": 1774641599999,
          "quote_volume": 21156.19292,
          "trades": 270,
          "taker_buy_base": 5339.92,
          "taker_buy_quote": 8921.16459
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 1.671,
          "high": 1.674,
          "low": 1.666,
          "close": 1.673,
          "volume": 25599.53,
          "close_time": 1774645199999,
          "quote_volume": 42784.44547,
          "trades": 273,
          "taker_buy_base": 13418.71,
          "taker_buy_quote": 22445.60892
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 1.673,
          "high": 1.682,
          "low": 1.673,
          "close": 1.678,
          "volume": 28283.68,
          "close_time": 1774648799999,
          "quote_volume": 47474.04023,
          "trades": 245,
          "taker_buy_base": 20258.19,
          "taker_buy_quote": 34009.9732
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 1.679,
          "high": 1.681,
          "low": 1.672,
          "close": 1.676,
          "volume": 13364.14,
          "close_time": 1774652399999,
          "quote_volume": 22403.7968,
          "trades": 203,
          "taker_buy_base": 6979.9,
          "taker_buy_quote": 11703.14138
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 1.676,
          "high": 1.676,
          "low": 1.672,
          "close": 1.676,
          "volume": 7622.54,
          "close_time": 1774655999999,
          "quote_volume": 12758.28365,
          "trades": 244,
          "taker_buy_base": 5101.27,
          "taker_buy_quote": 8539.43921
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1.676,
          "high": 1.68,
          "low": 1.669,
          "close": 1.669,
          "volume": 32469.29,
          "close_time": 1774659599999,
          "quote_volume": 54456.64459,
          "trades": 297,
          "taker_buy_base": 19236.92,
          "taker_buy_quote": 32267.26172
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 1.669,
          "high": 1.669,
          "low": 1.657,
          "close": 1.665,
          "volume": 62058.47,
          "close_time": 1774663199999,
          "quote_volume": 103120.56576,
          "trades": 413,
          "taker_buy_base": 42364.2,
          "taker_buy_quote": 70369.28122
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 1.665,
          "high": 1.672,
          "low": 1.661,
          "close": 1.67,
          "volume": 30893.0,
          "close_time": 1774666799999,
          "quote_volume": 51520.5857,
          "trades": 324,
          "taker_buy_base": 18795.01,
          "taker_buy_quote": 31341.95378
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 1.67,
          "high": 1.675,
          "low": 1.668,
          "close": 1.67,
          "volume": 42649.03,
          "close_time": 1774670399999,
          "quote_volume": 71261.9657,
          "trades": 399,
          "taker_buy_base": 20492.04,
          "taker_buy_quote": 34243.65478
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 1.67,
          "high": 1.672,
          "low": 1.663,
          "close": 1.666,
          "volume": 17549.88,
          "close_time": 1774673999999,
          "quote_volume": 29263.54461,
          "trades": 259,
          "taker_buy_base": 8539.9,
          "taker_buy_quote": 14231.93699
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 1.667,
          "high": 1.673,
          "low": 1.664,
          "close": 1.672,
          "volume": 15592.24,
          "close_time": 1774677599999,
          "quote_volume": 26031.24754,
          "trades": 216,
          "taker_buy_base": 10246.42,
          "taker_buy_quote": 17105.8794
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 1.671,
          "high": 1.679,
          "low": 1.671,
          "close": 1.675,
          "volume": 20761.97,
          "close_time": 1774681199999,
          "quote_volume": 34772.69741,
          "trades": 262,
          "taker_buy_base": 10317.56,
          "taker_buy_quote": 17282.56958
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 1.676,
          "high": 1.688,
          "low": 1.674,
          "close": 1.687,
          "volume": 60170.43,
          "close_time": 1774684799999,
          "quote_volume": 101236.44422,
          "trades": 533,
          "taker_buy_base": 47680.34,
          "taker_buy_quote": 80212.17099
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 1.687,
          "high": 1.699,
          "low": 1.686,
          "close": 1.698,
          "volume": 58907.75,
          "close_time": 1774688399999,
          "quote_volume": 99790.9281,
          "trades": 435,
          "taker_buy_base": 49486.2,
          "taker_buy_quote": 83844.34268
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 1.698,
          "high": 1.702,
          "low": 1.677,
          "close": 1.685,
          "volume": 144731.49,
          "close_time": 1774691999999,
          "quote_volume": 244090.32258,
          "trades": 768,
          "taker_buy_base": 43597.61,
          "taker_buy_quote": 73527.09071
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 1.685,
          "high": 1.691,
          "low": 1.678,
          "close": 1.682,
          "volume": 60401.54,
          "close_time": 1774695599999,
          "quote_volume": 101620.36346,
          "trades": 427,
          "taker_buy_base": 9775.14,
          "taker_buy_quote": 16453.86701
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 1.683,
          "high": 1.683,
          "low": 1.679,
          "close": 1.679,
          "volume": 5625.34,
          "close_time": 1774699199999,
          "quote_volume": 9454.23165,
          "trades": 127,
          "taker_buy_base": 2969.36,
          "taker_buy_quote": 4990.81562
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 1.678,
          "high": 1.681,
          "low": 1.669,
          "close": 1.669,
          "volume": 33129.42,
          "close_time": 1774702799999,
          "quote_volume": 55445.69984,
          "trades": 337,
          "taker_buy_base": 16956.71,
          "taker_buy_quote": 28372.43828
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 1.668,
          "high": 1.692,
          "low": 1.668,
          "close": 1.683,
          "volume": 53596.16,
          "close_time": 1774706399999,
          "quote_volume": 90190.68924,
          "trades": 575,
          "taker_buy_base": 29044.62,
          "taker_buy_quote": 48851.10343
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 1.684,
          "high": 1.69,
          "low": 1.678,
          "close": 1.686,
          "volume": 34231.73,
          "close_time": 1774709999999,
          "quote_volume": 57562.21625,
          "trades": 345,
          "taker_buy_base": 9560.56,
          "taker_buy_quote": 16081.9222
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 1.686,
          "high": 1.697,
          "low": 1.685,
          "close": 1.687,
          "volume": 21930.9,
          "close_time": 1774713599999,
          "quote_volume": 37088.58483,
          "trades": 281,
          "taker_buy_base": 13869.2,
          "taker_buy_quote": 23461.7352
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 1.687,
          "high": 1.693,
          "low": 1.687,
          "close": 1.689,
          "volume": 10545.48,
          "close_time": 1774717199999,
          "quote_volume": 17820.7338,
          "trades": 209,
          "taker_buy_base": 3600.12,
          "taker_buy_quote": 6084.1635
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 1.689,
          "high": 1.69,
          "low": 1.681,
          "close": 1.686,
          "volume": 18886.21,
          "close_time": 1774720799999,
          "quote_volume": 31841.88756,
          "trades": 342,
          "taker_buy_base": 8547.48,
          "taker_buy_quote": 14417.43876
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 1.685,
          "high": 1.692,
          "low": 1.684,
          "close": 1.69,
          "volume": 51039.94,
          "close_time": 1774724399999,
          "quote_volume": 86166.86502,
          "trades": 448,
          "taker_buy_base": 40414.84,
          "taker_buy_quote": 68228.78093
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 1.689,
          "high": 1.691,
          "low": 1.682,
          "close": 1.685,
          "volume": 33016.16,
          "close_time": 1774727999999,
          "quote_volume": 55685.44063,
          "trades": 529,
          "taker_buy_base": 11757.16,
          "taker_buy_quote": 19807.22921
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 1.686,
          "high": 1.69,
          "low": 1.682,
          "close": 1.683,
          "volume": 26446.23,
          "close_time": 1774731599999,
          "quote_volume": 44574.8078,
          "trades": 292,
          "taker_buy_base": 12626.82,
          "taker_buy_quote": 21284.06436
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 1.683,
          "high": 1.688,
          "low": 1.678,
          "close": 1.68,
          "volume": 10788.79,
          "close_time": 1774735199999,
          "quote_volume": 18160.70505,
          "trades": 145,
          "taker_buy_base": 1470.26,
          "taker_buy_quote": 2476.93577
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 1.679,
          "high": 1.681,
          "low": 1.675,
          "close": 1.677,
          "volume": 27384.83,
          "close_time": 1774738799999,
          "quote_volume": 45951.70146,
          "trades": 202,
          "taker_buy_base": 5403.49,
          "taker_buy_quote": 9065.6283
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 1.677,
          "high": 1.677,
          "low": 1.665,
          "close": 1.666,
          "volume": 40426.93,
          "close_time": 1774742399999,
          "quote_volume": 67554.46024,
          "trades": 448,
          "taker_buy_base": 17104.28,
          "taker_buy_quote": 28585.37123
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1.667,
          "high": 1.669,
          "low": 1.656,
          "close": 1.659,
          "volume": 40269.45,
          "close_time": 1774745999999,
          "quote_volume": 66912.8195,
          "trades": 494,
          "taker_buy_base": 20615.6,
          "taker_buy_quote": 34265.6603
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 1.66,
          "high": 1.668,
          "low": 1.658,
          "close": 1.66,
          "volume": 28793.99,
          "close_time": 1774749599999,
          "quote_volume": 47895.22076,
          "trades": 412,
          "taker_buy_base": 11425.75,
          "taker_buy_quote": 19010.41719
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 1.66,
          "high": 1.664,
          "low": 1.656,
          "close": 1.663,
          "volume": 16459.11,
          "close_time": 1774753199999,
          "quote_volume": 27323.08264,
          "trades": 312,
          "taker_buy_base": 8691.23,
          "taker_buy_quote": 14427.56715
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 1.663,
          "high": 1.672,
          "low": 1.662,
          "close": 1.663,
          "volume": 20394.65,
          "close_time": 1774756799999,
          "quote_volume": 33965.85285,
          "trades": 375,
          "taker_buy_base": 9941.1,
          "taker_buy_quote": 16556.09846
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 1.663,
          "high": 1.666,
          "low": 1.66,
          "close": 1.666,
          "volume": 29632.71,
          "close_time": 1774760399999,
          "quote_volume": 49267.45734,
          "trades": 209,
          "taker_buy_base": 17895.67,
          "taker_buy_quote": 29765.93781
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 1.665,
          "high": 1.665,
          "low": 1.66,
          "close": 1.662,
          "volume": 11429.3,
          "close_time": 1774763999999,
          "quote_volume": 18997.7115,
          "trades": 154,
          "taker_buy_base": 3749.76,
          "taker_buy_quote": 6234.78019
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 1.662,
          "high": 1.662,
          "low": 1.658,
          "close": 1.66,
          "volume": 12048.14,
          "close_time": 1774767599999,
          "quote_volume": 19998.54554,
          "trades": 119,
          "taker_buy_base": 4836.46,
          "taker_buy_quote": 8029.02714
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 1.659,
          "high": 1.66,
          "low": 1.657,
          "close": 1.658,
          "volume": 16391.77,
          "close_time": 1774771199999,
          "quote_volume": 27180.29991,
          "trades": 191,
          "taker_buy_base": 8419.3,
          "taker_buy_quote": 13961.05451
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 1.658,
          "high": 1.661,
          "low": 1.655,
          "close": 1.66,
          "volume": 11741.08,
          "close_time": 1774774799999,
          "quote_volume": 19483.13824,
          "trades": 141,
          "taker_buy_base": 6756.03,
          "taker_buy_quote": 11209.94177
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 1.66,
          "high": 1.661,
          "low": 1.656,
          "close": 1.658,
          "volume": 7127.26,
          "close_time": 1774778399999,
          "quote_volume": 11819.95188,
          "trades": 138,
          "taker_buy_base": 3818.58,
          "taker_buy_quote": 6332.87992
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 1.657,
          "high": 1.658,
          "low": 1.647,
          "close": 1.651,
          "volume": 59477.51,
          "close_time": 1774781999999,
          "quote_volume": 98220.66187,
          "trades": 802,
          "taker_buy_base": 21395.15,
          "taker_buy_quote": 35358.57508
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 1.651,
          "high": 1.656,
          "low": 1.65,
          "close": 1.652,
          "volume": 24524.69,
          "close_time": 1774785599999,
          "quote_volume": 40555.41374,
          "trades": 280,
          "taker_buy_base": 21306.0,
          "taker_buy_quote": 35234.88
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 1.651,
          "high": 1.653,
          "low": 1.645,
          "close": 1.649,
          "volume": 27602.56,
          "close_time": 1774789199999,
          "quote_volume": 45528.67626,
          "trades": 343,
          "taker_buy_base": 13887.68,
          "taker_buy_quote": 22917.11289
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 1.649,
          "high": 1.65,
          "low": 1.64,
          "close": 1.642,
          "volume": 118118.68,
          "close_time": 1774792799999,
          "quote_volume": 194055.06144,
          "trades": 757,
          "taker_buy_base": 60039.6,
          "taker_buy_quote": 98653.94179
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 1.643,
          "high": 1.648,
          "low": 1.638,
          "close": 1.642,
          "volume": 32509.59,
          "close_time": 1774796399999,
          "quote_volume": 53342.45048,
          "trades": 344,
          "taker_buy_base": 14701.79,
          "taker_buy_quote": 24139.33172
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 1.642,
          "high": 1.648,
          "low": 1.639,
          "close": 1.648,
          "volume": 29759.4,
          "close_time": 1774799999999,
          "quote_volume": 48876.56767,
          "trades": 483,
          "taker_buy_base": 20739.53,
          "taker_buy_quote": 34072.61574
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 1.648,
          "high": 1.65,
          "low": 1.643,
          "close": 1.643,
          "volume": 5618.47,
          "close_time": 1774803599999,
          "quote_volume": 9255.01438,
          "trades": 130,
          "taker_buy_base": 3100.77,
          "taker_buy_quote": 5109.12738
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 1.644,
          "high": 1.646,
          "low": 1.637,
          "close": 1.643,
          "volume": 30471.02,
          "close_time": 1774807199999,
          "quote_volume": 50003.11771,
          "trades": 318,
          "taker_buy_base": 17163.11,
          "taker_buy_quote": 28175.41944
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 1.644,
          "high": 1.648,
          "low": 1.64,
          "close": 1.644,
          "volume": 9678.89,
          "close_time": 1774810799999,
          "quote_volume": 15908.96553,
          "trades": 174,
          "taker_buy_base": 2962.78,
          "taker_buy_quote": 4872.81421
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 1.645,
          "high": 1.645,
          "low": 1.642,
          "close": 1.643,
          "volume": 4544.04,
          "close_time": 1774814399999,
          "quote_volume": 7469.74839,
          "trades": 101,
          "taker_buy_base": 3040.52,
          "taker_buy_quote": 4999.02238
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 1.644,
          "high": 1.652,
          "low": 1.644,
          "close": 1.648,
          "volume": 6485.75,
          "close_time": 1774817999999,
          "quote_volume": 10692.73832,
          "trades": 147,
          "taker_buy_base": 4841.31,
          "taker_buy_quote": 7983.66988
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 1.649,
          "high": 1.652,
          "low": 1.646,
          "close": 1.651,
          "volume": 2469.27,
          "close_time": 1774821599999,
          "quote_volume": 4072.75076,
          "trades": 86,
          "taker_buy_base": 965.35,
          "taker_buy_quote": 1592.54101
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 1.65,
          "high": 1.65,
          "low": 1.607,
          "close": 1.634,
          "volume": 93269.96,
          "close_time": 1774825199999,
          "quote_volume": 151450.31005,
          "trades": 1476,
          "taker_buy_base": 46259.67,
          "taker_buy_quote": 75015.94895
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 1.634,
          "high": 1.648,
          "low": 1.626,
          "close": 1.646,
          "volume": 292275.21,
          "close_time": 1774828799999,
          "quote_volume": 478570.52241,
          "trades": 3508,
          "taker_buy_base": 219044.5,
          "taker_buy_quote": 358684.38654
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 1.647,
          "high": 1.672,
          "low": 1.641,
          "close": 1.651,
          "volume": 225608.73,
          "close_time": 1774832399999,
          "quote_volume": 373210.1794,
          "trades": 1612,
          "taker_buy_base": 68414.76,
          "taker_buy_quote": 113276.33426
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 1.651,
          "high": 1.662,
          "low": 1.645,
          "close": 1.662,
          "volume": 156905.88,
          "close_time": 1774835999999,
          "quote_volume": 259122.88843,
          "trades": 1072,
          "taker_buy_base": 46839.61,
          "taker_buy_quote": 77445.32463
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 1.661,
          "high": 1.676,
          "low": 1.661,
          "close": 1.667,
          "volume": 53909.96,
          "close_time": 1774839599999,
          "quote_volume": 89960.89537,
          "trades": 559,
          "taker_buy_base": 30888.65,
          "taker_buy_quote": 51551.18278
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 1.668,
          "high": 1.669,
          "low": 1.662,
          "close": 1.668,
          "volume": 23806.1,
          "close_time": 1774843199999,
          "quote_volume": 39646.11534,
          "trades": 287,
          "taker_buy_base": 11534.03,
          "taker_buy_quote": 19214.46444
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 1.669,
          "high": 1.678,
          "low": 1.669,
          "close": 1.676,
          "volume": 20316.95,
          "close_time": 1774846799999,
          "quote_volume": 34019.23423,
          "trades": 263,
          "taker_buy_base": 11808.1,
          "taker_buy_quote": 19773.73132
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 1.677,
          "high": 1.678,
          "low": 1.669,
          "close": 1.671,
          "volume": 22974.17,
          "close_time": 1774850399999,
          "quote_volume": 38462.22853,
          "trades": 279,
          "taker_buy_base": 11641.35,
          "taker_buy_quote": 19487.29357
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 1.671,
          "high": 1.675,
          "low": 1.671,
          "close": 1.671,
          "volume": 16854.78,
          "close_time": 1774853999999,
          "quote_volume": 28177.27764,
          "trades": 132,
          "taker_buy_base": 2143.66,
          "taker_buy_quote": 3585.82946
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 1.672,
          "high": 1.688,
          "low": 1.672,
          "close": 1.686,
          "volume": 28700.55,
          "close_time": 1774857599999,
          "quote_volume": 48217.47285,
          "trades": 310,
          "taker_buy_base": 17232.62,
          "taker_buy_quote": 28947.99881
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 1.686,
          "high": 1.696,
          "low": 1.685,
          "close": 1.692,
          "volume": 31971.88,
          "close_time": 1774861199999,
          "quote_volume": 54086.27722,
          "trades": 388,
          "taker_buy_base": 22522.87,
          "taker_buy_quote": 38108.01057
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 1.692,
          "high": 1.694,
          "low": 1.676,
          "close": 1.676,
          "volume": 57547.72,
          "close_time": 1774864799999,
          "quote_volume": 96778.09375,
          "trades": 441,
          "taker_buy_base": 14962.6,
          "taker_buy_quote": 25185.95604
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 1.676,
          "high": 1.692,
          "low": 1.674,
          "close": 1.685,
          "volume": 95101.89,
          "close_time": 1774868399999,
          "quote_volume": 160106.04752,
          "trades": 612,
          "taker_buy_base": 56808.36,
          "taker_buy_quote": 95611.37259
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 1.685,
          "high": 1.701,
          "low": 1.685,
          "close": 1.691,
          "volume": 103322.68,
          "close_time": 1774871999999,
          "quote_volume": 174945.92336,
          "trades": 782,
          "taker_buy_base": 55290.31,
          "taker_buy_quote": 93674.32418
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 1.691,
          "high": 1.693,
          "low": 1.684,
          "close": 1.685,
          "volume": 39469.07,
          "close_time": 1774875599999,
          "quote_volume": 66606.69734,
          "trades": 355,
          "taker_buy_base": 8380.86,
          "taker_buy_quote": 14150.88074
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 1.685,
          "high": 1.689,
          "low": 1.682,
          "close": 1.682,
          "volume": 29099.87,
          "close_time": 1774879199999,
          "quote_volume": 49045.12947,
          "trades": 305,
          "taker_buy_base": 7540.15,
          "taker_buy_quote": 12712.54006
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 1.682,
          "high": 1.687,
          "low": 1.675,
          "close": 1.685,
          "volume": 22885.41,
          "close_time": 1774882799999,
          "quote_volume": 38458.39411,
          "trades": 300,
          "taker_buy_base": 8634.02,
          "taker_buy_quote": 14513.35432
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 1.686,
          "high": 1.694,
          "low": 1.679,
          "close": 1.692,
          "volume": 20547.51,
          "close_time": 1774886399999,
          "quote_volume": 34692.49629,
          "trades": 274,
          "taker_buy_base": 11917.93,
          "taker_buy_quote": 20138.75205
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 1.692,
          "high": 1.699,
          "low": 1.686,
          "close": 1.688,
          "volume": 83743.95,
          "close_time": 1774889999999,
          "quote_volume": 141746.21144,
          "trades": 639,
          "taker_buy_base": 42228.84,
          "taker_buy_quote": 71449.26189
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 1.689,
          "high": 1.691,
          "low": 1.672,
          "close": 1.674,
          "volume": 56305.83,
          "close_time": 1774893599999,
          "quote_volume": 94608.17185,
          "trades": 457,
          "taker_buy_base": 12159.71,
          "taker_buy_quote": 20461.81617
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 1.675,
          "high": 1.675,
          "low": 1.666,
          "close": 1.667,
          "volume": 18011.96,
          "close_time": 1774897199999,
          "quote_volume": 30060.51289,
          "trades": 223,
          "taker_buy_base": 5061.89,
          "taker_buy_quote": 8458.51181
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 1.667,
          "high": 1.669,
          "low": 1.661,
          "close": 1.668,
          "volume": 22364.34,
          "close_time": 1774900799999,
          "quote_volume": 37209.25612,
          "trades": 309,
          "taker_buy_base": 10769.48,
          "taker_buy_quote": 17918.84476
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 1.668,
          "high": 1.67,
          "low": 1.665,
          "close": 1.668,
          "volume": 11596.21,
          "close_time": 1774904399999,
          "quote_volume": 19337.69208,
          "trades": 184,
          "taker_buy_base": 8357.21,
          "taker_buy_quote": 13934.21878
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 1.668,
          "high": 1.681,
          "low": 1.668,
          "close": 1.674,
          "volume": 21616.12,
          "close_time": 1774907999999,
          "quote_volume": 36243.45262,
          "trades": 250,
          "taker_buy_base": 13501.69,
          "taker_buy_quote": 22642.23536
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 1.675,
          "high": 1.679,
          "low": 1.672,
          "close": 1.673,
          "volume": 7441.83,
          "close_time": 1774911599999,
          "quote_volume": 12459.31553,
          "trades": 134,
          "taker_buy_base": 3801.41,
          "taker_buy_quote": 6365.36808
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 1.672,
          "high": 1.672,
          "low": 1.664,
          "close": 1.665,
          "volume": 11088.54,
          "close_time": 1774915199999,
          "quote_volume": 18480.42192,
          "trades": 164,
          "taker_buy_base": 1772.16,
          "taker_buy_quote": 2954.21164
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 1.667,
          "high": 1.677,
          "low": 1.664,
          "close": 1.674,
          "volume": 39661.63,
          "close_time": 1774918799999,
          "quote_volume": 66168.89568,
          "trades": 370,
          "taker_buy_base": 18247.34,
          "taker_buy_quote": 30456.62116
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 1.675,
          "high": 1.695,
          "low": 1.673,
          "close": 1.688,
          "volume": 50197.13,
          "close_time": 1774922399999,
          "quote_volume": 84665.87693,
          "trades": 751,
          "taker_buy_base": 31723.57,
          "taker_buy_quote": 53488.75255
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 1.689,
          "high": 1.695,
          "low": 1.689,
          "close": 1.691,
          "volume": 10202.37,
          "close_time": 1774925999999,
          "quote_volume": 17263.37289,
          "trades": 212,
          "taker_buy_base": 4016.65,
          "taker_buy_quote": 6796.53365
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 1.69,
          "high": 1.691,
          "low": 1.684,
          "close": 1.687,
          "volume": 7114.44,
          "close_time": 1774929599999,
          "quote_volume": 12005.40321,
          "trades": 115,
          "taker_buy_base": 1827.1,
          "taker_buy_quote": 3082.21324
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 1.688,
          "high": 1.696,
          "low": 1.686,
          "close": 1.686,
          "volume": 16760.02,
          "close_time": 1774933199999,
          "quote_volume": 28330.50012,
          "trades": 218,
          "taker_buy_base": 11234.81,
          "taker_buy_quote": 18983.55512
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 1.686,
          "high": 1.695,
          "low": 1.684,
          "close": 1.695,
          "volume": 44038.13,
          "close_time": 1774936799999,
          "quote_volume": 74402.26131,
          "trades": 380,
          "taker_buy_base": 32876.02,
          "taker_buy_quote": 55562.35203
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 1.695,
          "high": 1.713,
          "low": 1.692,
          "close": 1.707,
          "volume": 31297.12,
          "close_time": 1774940399999,
          "quote_volume": 53296.61417,
          "trades": 373,
          "taker_buy_base": 15440.85,
          "taker_buy_quote": 26289.58783
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 1.706,
          "high": 1.709,
          "low": 1.697,
          "close": 1.697,
          "volume": 112544.39,
          "close_time": 1774943999999,
          "quote_volume": 191754.43851,
          "trades": 674,
          "taker_buy_base": 53609.31,
          "taker_buy_quote": 91345.5445
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 1.698,
          "high": 1.709,
          "low": 1.693,
          "close": 1.697,
          "volume": 88492.15,
          "close_time": 1774947599999,
          "quote_volume": 150552.39455,
          "trades": 672,
          "taker_buy_base": 56610.1,
          "taker_buy_quote": 96302.90486
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 1.696,
          "high": 1.701,
          "low": 1.673,
          "close": 1.678,
          "volume": 118944.75,
          "close_time": 1774951199999,
          "quote_volume": 200605.38773,
          "trades": 955,
          "taker_buy_base": 47012.18,
          "taker_buy_quote": 79472.81041
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 1.679,
          "high": 1.687,
          "low": 1.666,
          "close": 1.669,
          "volume": 119825.68,
          "close_time": 1774954799999,
          "quote_volume": 200614.74862,
          "trades": 829,
          "taker_buy_base": 30134.58,
          "taker_buy_quote": 50478.3759
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 1.669,
          "high": 1.682,
          "low": 1.668,
          "close": 1.677,
          "volume": 105713.45,
          "close_time": 1774958399999,
          "quote_volume": 177211.07077,
          "trades": 947,
          "taker_buy_base": 36667.84,
          "taker_buy_quote": 61475.77475
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 1.678,
          "high": 1.68,
          "low": 1.668,
          "close": 1.671,
          "volume": 53651.37,
          "close_time": 1774961999999,
          "quote_volume": 89839.12873,
          "trades": 615,
          "taker_buy_base": 19279.51,
          "taker_buy_quote": 32292.9074
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 1.671,
          "high": 1.686,
          "low": 1.671,
          "close": 1.682,
          "volume": 47571.75,
          "close_time": 1774965599999,
          "quote_volume": 79812.79657,
          "trades": 620,
          "taker_buy_base": 25906.76,
          "taker_buy_quote": 43462.14219
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 1.682,
          "high": 1.691,
          "low": 1.673,
          "close": 1.678,
          "volume": 52585.17,
          "close_time": 1774969199999,
          "quote_volume": 88438.23896,
          "trades": 841,
          "taker_buy_base": 23017.98,
          "taker_buy_quote": 38711.47621
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 1.678,
          "high": 1.694,
          "low": 1.678,
          "close": 1.68,
          "volume": 46935.88,
          "close_time": 1774972799999,
          "quote_volume": 79273.32186,
          "trades": 531,
          "taker_buy_base": 18629.63,
          "taker_buy_quote": 31473.71622
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 1.679,
          "high": 1.698,
          "low": 1.679,
          "close": 1.697,
          "volume": 28315.64,
          "close_time": 1774976399999,
          "quote_volume": 47896.08169,
          "trades": 522,
          "taker_buy_base": 17152.81,
          "taker_buy_quote": 29050.44673
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 1.698,
          "high": 1.711,
          "low": 1.692,
          "close": 1.694,
          "volume": 36033.68,
          "close_time": 1774979999999,
          "quote_volume": 61349.11035,
          "trades": 436,
          "taker_buy_base": 18524.21,
          "taker_buy_quote": 31573.65081
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 1.695,
          "high": 1.703,
          "low": 1.695,
          "close": 1.698,
          "volume": 7446.72,
          "close_time": 1774983599999,
          "quote_volume": 12642.27986,
          "trades": 217,
          "taker_buy_base": 4636.61,
          "taker_buy_quote": 7871.18444
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 1.699,
          "high": 1.707,
          "low": 1.698,
          "close": 1.707,
          "volume": 14437.83,
          "close_time": 1774987199999,
          "quote_volume": 24595.44951,
          "trades": 251,
          "taker_buy_base": 9387.26,
          "taker_buy_quote": 15994.87412
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 1.707,
          "high": 1.71,
          "low": 1.705,
          "close": 1.709,
          "volume": 12129.87,
          "close_time": 1774990799999,
          "quote_volume": 20716.09465,
          "trades": 167,
          "taker_buy_base": 6099.24,
          "taker_buy_quote": 10420.26477
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 1.709,
          "high": 1.713,
          "low": 1.705,
          "close": 1.706,
          "volume": 23785.72,
          "close_time": 1774994399999,
          "quote_volume": 40651.04592,
          "trades": 336,
          "taker_buy_base": 12392.72,
          "taker_buy_quote": 21176.29577
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 1.707,
          "high": 1.708,
          "low": 1.7,
          "close": 1.701,
          "volume": 6049.9,
          "close_time": 1774997999999,
          "quote_volume": 10311.68204,
          "trades": 169,
          "taker_buy_base": 2993.7,
          "taker_buy_quote": 5101.80429
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 1.702,
          "high": 1.708,
          "low": 1.699,
          "close": 1.707,
          "volume": 11598.16,
          "close_time": 1775001599999,
          "quote_volume": 19755.95635,
          "trades": 192,
          "taker_buy_base": 9420.34,
          "taker_buy_quote": 16046.70315
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 1.707,
          "high": 1.71,
          "low": 1.701,
          "close": 1.707,
          "volume": 20587.87,
          "close_time": 1775005199999,
          "quote_volume": 35125.63095,
          "trades": 298,
          "taker_buy_base": 9539.96,
          "taker_buy_quote": 16280.67663
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 1.708,
          "high": 1.709,
          "low": 1.7,
          "close": 1.7,
          "volume": 8735.83,
          "close_time": 1775008799999,
          "quote_volume": 14896.0533,
          "trades": 156,
          "taker_buy_base": 6517.29,
          "taker_buy_quote": 11113.29529
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 1.7,
          "high": 1.701,
          "low": 1.694,
          "close": 1.696,
          "volume": 8929.49,
          "close_time": 1775012399999,
          "quote_volume": 15150.09083,
          "trades": 213,
          "taker_buy_base": 4331.94,
          "taker_buy_quote": 7354.30116
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 1.697,
          "high": 1.705,
          "low": 1.696,
          "close": 1.703,
          "volume": 21968.88,
          "close_time": 1775015999999,
          "quote_volume": 37368.29555,
          "trades": 338,
          "taker_buy_base": 13476.11,
          "taker_buy_quote": 22935.77102
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 1.704,
          "high": 1.711,
          "low": 1.7,
          "close": 1.706,
          "volume": 22139.53,
          "close_time": 1775019599999,
          "quote_volume": 37754.42002,
          "trades": 304,
          "taker_buy_base": 11641.06,
          "taker_buy_quote": 19862.78061
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 1.705,
          "high": 1.727,
          "low": 1.705,
          "close": 1.724,
          "volume": 35819.33,
          "close_time": 1775023199999,
          "quote_volume": 61605.81439,
          "trades": 412,
          "taker_buy_base": 19273.84,
          "taker_buy_quote": 33136.78622
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 1.725,
          "high": 1.739,
          "low": 1.724,
          "close": 1.736,
          "volume": 56809.25,
          "close_time": 1775026799999,
          "quote_volume": 98469.83549,
          "trades": 580,
          "taker_buy_base": 19199.65,
          "taker_buy_quote": 33283.14249
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 1.735,
          "high": 1.739,
          "low": 1.727,
          "close": 1.731,
          "volume": 47442.56,
          "close_time": 1775030399999,
          "quote_volume": 82205.56466,
          "trades": 562,
          "taker_buy_base": 26738.27,
          "taker_buy_quote": 46340.5872
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 1.732,
          "high": 1.741,
          "low": 1.731,
          "close": 1.734,
          "volume": 61695.24,
          "close_time": 1775033999999,
          "quote_volume": 107119.72525,
          "trades": 683,
          "taker_buy_base": 22397.42,
          "taker_buy_quote": 38867.49012
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 1.733,
          "high": 1.734,
          "low": 1.72,
          "close": 1.725,
          "volume": 122972.66,
          "close_time": 1775037599999,
          "quote_volume": 212280.12102,
          "trades": 1125,
          "taker_buy_base": 61302.84,
          "taker_buy_quote": 105854.20193
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 1.725,
          "high": 1.726,
          "low": 1.706,
          "close": 1.708,
          "volume": 90088.13,
          "close_time": 1775041199999,
          "quote_volume": 154524.45239,
          "trades": 935,
          "taker_buy_base": 22348.49,
          "taker_buy_quote": 38435.76781
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 1.709,
          "high": 1.709,
          "low": 1.691,
          "close": 1.701,
          "volume": 131921.62,
          "close_time": 1775044799999,
          "quote_volume": 224080.69365,
          "trades": 1206,
          "taker_buy_base": 85355.23,
          "taker_buy_quote": 144985.16323
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 1.701,
          "high": 1.716,
          "low": 1.7,
          "close": 1.7,
          "volume": 166619.14,
          "close_time": 1775048399999,
          "quote_volume": 284416.52075,
          "trades": 2409,
          "taker_buy_base": 71211.5,
          "taker_buy_quote": 121503.74121
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 1.701,
          "high": 1.701,
          "low": 1.681,
          "close": 1.689,
          "volume": 62445.21,
          "close_time": 1775051999999,
          "quote_volume": 105452.14167,
          "trades": 964,
          "taker_buy_base": 19558.4,
          "taker_buy_quote": 32994.74929
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 1.689,
          "high": 1.698,
          "low": 1.686,
          "close": 1.698,
          "volume": 18990.91,
          "close_time": 1775055599999,
          "quote_volume": 32151.89048,
          "trades": 452,
          "taker_buy_base": 12507.57,
          "taker_buy_quote": 21177.84525
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 1.696,
          "high": 1.701,
          "low": 1.684,
          "close": 1.701,
          "volume": 52520.78,
          "close_time": 1775059199999,
          "quote_volume": 89018.67048,
          "trades": 771,
          "taker_buy_base": 30359.89,
          "taker_buy_quote": 51493.98413
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 1.701,
          "high": 1.708,
          "low": 1.695,
          "close": 1.702,
          "volume": 67456.6,
          "close_time": 1775062799999,
          "quote_volume": 114828.54301,
          "trades": 686,
          "taker_buy_base": 43001.64,
          "taker_buy_quote": 73256.25318
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 1.702,
          "high": 1.71,
          "low": 1.694,
          "close": 1.702,
          "volume": 33987.28,
          "close_time": 1775066399999,
          "quote_volume": 57787.79582,
          "trades": 592,
          "taker_buy_base": 13587.55,
          "taker_buy_quote": 23115.57463
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 1.703,
          "high": 1.711,
          "low": 1.693,
          "close": 1.695,
          "volume": 33812.72,
          "close_time": 1775069999999,
          "quote_volume": 57506.93609,
          "trades": 691,
          "taker_buy_base": 20598.79,
          "taker_buy_quote": 35059.85898
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 1.695,
          "high": 1.698,
          "low": 1.69,
          "close": 1.694,
          "volume": 20158.35,
          "close_time": 1775073599999,
          "quote_volume": 34137.80209,
          "trades": 372,
          "taker_buy_base": 11016.03,
          "taker_buy_quote": 18660.0145
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 1.693,
          "high": 1.695,
          "low": 1.689,
          "close": 1.691,
          "volume": 23437.58,
          "close_time": 1775077199999,
          "quote_volume": 39660.58314,
          "trades": 474,
          "taker_buy_base": 13513.3,
          "taker_buy_quote": 22876.38132
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 1.691,
          "high": 1.693,
          "low": 1.683,
          "close": 1.685,
          "volume": 42640.65,
          "close_time": 1775080799999,
          "quote_volume": 71964.79736,
          "trades": 705,
          "taker_buy_base": 28579.21,
          "taker_buy_quote": 48240.72851
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 1.685,
          "high": 1.685,
          "low": 1.674,
          "close": 1.676,
          "volume": 28583.96,
          "close_time": 1775084399999,
          "quote_volume": 48018.11791,
          "trades": 617,
          "taker_buy_base": 14297.75,
          "taker_buy_quote": 24019.34046
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 1.677,
          "high": 1.678,
          "low": 1.671,
          "close": 1.676,
          "volume": 19908.04,
          "close_time": 1775087999999,
          "quote_volume": 33336.18403,
          "trades": 400,
          "taker_buy_base": 11974.39,
          "taker_buy_quote": 20057.22575
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 1.677,
          "high": 1.689,
          "low": 1.676,
          "close": 1.684,
          "volume": 18175.37,
          "close_time": 1775091599999,
          "quote_volume": 30601.32489,
          "trades": 235,
          "taker_buy_base": 9246.15,
          "taker_buy_quote": 15565.3559
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 1.685,
          "high": 1.688,
          "low": 1.65,
          "close": 1.661,
          "volume": 49686.0,
          "close_time": 1775095199999,
          "quote_volume": 82699.9148,
          "trades": 909,
          "taker_buy_base": 25668.04,
          "taker_buy_quote": 42719.87745
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 1.659,
          "high": 1.659,
          "low": 1.637,
          "close": 1.645,
          "volume": 49096.32,
          "close_time": 1775098799999,
          "quote_volume": 80848.49326,
          "trades": 698,
          "taker_buy_base": 24297.53,
          "taker_buy_quote": 40017.00077
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 1.644,
          "high": 1.647,
          "low": 1.631,
          "close": 1.635,
          "volume": 22625.07,
          "close_time": 1775102399999,
          "quote_volume": 37066.48395,
          "trades": 459,
          "taker_buy_base": 9143.14,
          "taker_buy_quote": 14971.63144
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 1.635,
          "high": 1.639,
          "low": 1.627,
          "close": 1.628,
          "volume": 71740.11,
          "close_time": 1775105999999,
          "quote_volume": 117044.59429,
          "trades": 651,
          "taker_buy_base": 33080.14,
          "taker_buy_quote": 53935.54937
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 1.629,
          "high": 1.635,
          "low": 1.622,
          "close": 1.633,
          "volume": 46541.67,
          "close_time": 1775109599999,
          "quote_volume": 75743.352,
          "trades": 449,
          "taker_buy_base": 19182.48,
          "taker_buy_quote": 31261.93455
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 1.633,
          "high": 1.641,
          "low": 1.632,
          "close": 1.64,
          "volume": 31833.47,
          "close_time": 1775113199999,
          "quote_volume": 52106.36217,
          "trades": 368,
          "taker_buy_base": 17231.46,
          "taker_buy_quote": 28197.18913
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 1.64,
          "high": 1.647,
          "low": 1.639,
          "close": 1.647,
          "volume": 15959.77,
          "close_time": 1775116799999,
          "quote_volume": 26222.92044,
          "trades": 196,
          "taker_buy_base": 9799.51,
          "taker_buy_quote": 16106.47008
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 1.647,
          "high": 1.648,
          "low": 1.631,
          "close": 1.634,
          "volume": 20199.63,
          "close_time": 1775120399999,
          "quote_volume": 33098.64933,
          "trades": 339,
          "taker_buy_base": 10600.5,
          "taker_buy_quote": 17364.93804
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 1.635,
          "high": 1.635,
          "low": 1.627,
          "close": 1.629,
          "volume": 38611.55,
          "close_time": 1775123999999,
          "quote_volume": 62944.53087,
          "trades": 525,
          "taker_buy_base": 31179.55,
          "taker_buy_quote": 50825.20521
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 1.629,
          "high": 1.63,
          "low": 1.617,
          "close": 1.621,
          "volume": 38918.02,
          "close_time": 1775127599999,
          "quote_volume": 63104.72248,
          "trades": 344,
          "taker_buy_base": 20843.22,
          "taker_buy_quote": 33812.34976
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 1.621,
          "high": 1.632,
          "low": 1.617,
          "close": 1.628,
          "volume": 24097.96,
          "close_time": 1775131199999,
          "quote_volume": 39137.96484,
          "trades": 311,
          "taker_buy_base": 13268.62,
          "taker_buy_quote": 21567.93851
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 1.627,
          "high": 1.628,
          "low": 1.62,
          "close": 1.621,
          "volume": 16638.7,
          "close_time": 1775134799999,
          "quote_volume": 27005.20817,
          "trades": 282,
          "taker_buy_base": 10422.75,
          "taker_buy_quote": 16921.91247
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 1.621,
          "high": 1.622,
          "low": 1.614,
          "close": 1.619,
          "volume": 46592.28,
          "close_time": 1775138399999,
          "quote_volume": 75354.28268,
          "trades": 476,
          "taker_buy_base": 16858.4,
          "taker_buy_quote": 27275.54054
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 1.619,
          "high": 1.649,
          "low": 1.616,
          "close": 1.649,
          "volume": 50597.75,
          "close_time": 1775141999999,
          "quote_volume": 82594.57056,
          "trades": 636,
          "taker_buy_base": 37416.26,
          "taker_buy_quote": 61096.045
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 1.648,
          "high": 1.657,
          "low": 1.64,
          "close": 1.655,
          "volume": 49103.47,
          "close_time": 1775145599999,
          "quote_volume": 80922.78705,
          "trades": 549,
          "taker_buy_base": 27404.47,
          "taker_buy_quote": 45136.42314
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 1.654,
          "high": 1.655,
          "low": 1.639,
          "close": 1.642,
          "volume": 37259.24,
          "close_time": 1775149199999,
          "quote_volume": 61318.33645,
          "trades": 499,
          "taker_buy_base": 18169.4,
          "taker_buy_quote": 29901.60695
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 1.643,
          "high": 1.654,
          "low": 1.638,
          "close": 1.64,
          "volume": 39874.73,
          "close_time": 1775152799999,
          "quote_volume": 65608.45419,
          "trades": 462,
          "taker_buy_base": 23582.56,
          "taker_buy_quote": 38827.32716
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 1.64,
          "high": 1.652,
          "low": 1.639,
          "close": 1.651,
          "volume": 17356.99,
          "close_time": 1775156399999,
          "quote_volume": 28535.5774,
          "trades": 236,
          "taker_buy_base": 9931.53,
          "taker_buy_quote": 16338.6883
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 1.652,
          "high": 1.653,
          "low": 1.644,
          "close": 1.651,
          "volume": 18694.31,
          "close_time": 1775159999999,
          "quote_volume": 30827.54537,
          "trades": 277,
          "taker_buy_base": 9449.64,
          "taker_buy_quote": 15585.39794
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 1.65,
          "high": 1.668,
          "low": 1.65,
          "close": 1.661,
          "volume": 51853.61,
          "close_time": 1775163599999,
          "quote_volume": 86106.93308,
          "trades": 471,
          "taker_buy_base": 18125.95,
          "taker_buy_quote": 30113.04234
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 1.661,
          "high": 1.67,
          "low": 1.66,
          "close": 1.666,
          "volume": 24982.82,
          "close_time": 1775167199999,
          "quote_volume": 41611.37202,
          "trades": 354,
          "taker_buy_base": 12537.95,
          "taker_buy_quote": 20893.25573
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 1.667,
          "high": 1.669,
          "low": 1.66,
          "close": 1.663,
          "volume": 14074.25,
          "close_time": 1775170799999,
          "quote_volume": 23427.18033,
          "trades": 190,
          "taker_buy_base": 7038.27,
          "taker_buy_quote": 11715.98662
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 1.663,
          "high": 1.67,
          "low": 1.663,
          "close": 1.668,
          "volume": 10432.9,
          "close_time": 1775174399999,
          "quote_volume": 17378.83245,
          "trades": 148,
          "taker_buy_base": 4457.54,
          "taker_buy_quote": 7428.34486
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 1.668,
          "high": 1.674,
          "low": 1.665,
          "close": 1.671,
          "volume": 25547.66,
          "close_time": 1775177999999,
          "quote_volume": 42657.34581,
          "trades": 312,
          "taker_buy_base": 13021.99,
          "taker_buy_quote": 21740.96348
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 1.671,
          "high": 1.674,
          "low": 1.666,
          "close": 1.672,
          "volume": 16035.32,
          "close_time": 1775181599999,
          "quote_volume": 26792.68284,
          "trades": 234,
          "taker_buy_base": 8663.43,
          "taker_buy_quote": 14475.02744
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 1.67,
          "high": 1.683,
          "low": 1.668,
          "close": 1.683,
          "volume": 25911.7,
          "close_time": 1775185199999,
          "quote_volume": 43442.7979,
          "trades": 329,
          "taker_buy_base": 10734.99,
          "taker_buy_quote": 17996.7548
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 1.683,
          "high": 1.696,
          "low": 1.682,
          "close": 1.695,
          "volume": 43915.21,
          "close_time": 1775188799999,
          "quote_volume": 74079.89777,
          "trades": 595,
          "taker_buy_base": 20402.01,
          "taker_buy_quote": 34426.44351
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 1.695,
          "high": 1.715,
          "low": 1.695,
          "close": 1.713,
          "volume": 81442.41,
          "close_time": 1775192399999,
          "quote_volume": 138798.14967,
          "trades": 1501,
          "taker_buy_base": 36473.04,
          "taker_buy_quote": 62200.68059
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 1.713,
          "high": 1.729,
          "low": 1.708,
          "close": 1.716,
          "volume": 77421.07,
          "close_time": 1775195999999,
          "quote_volume": 133051.58894,
          "trades": 1672,
          "taker_buy_base": 29178.36,
          "taker_buy_quote": 50148.22075
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 1.717,
          "high": 1.724,
          "low": 1.714,
          "close": 1.721,
          "volume": 57510.99,
          "close_time": 1775199599999,
          "quote_volume": 98867.9006,
          "trades": 869,
          "taker_buy_base": 27914.06,
          "taker_buy_quote": 47991.548
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 1.722,
          "high": 1.722,
          "low": 1.707,
          "close": 1.713,
          "volume": 42020.9,
          "close_time": 1775203199999,
          "quote_volume": 71946.45891,
          "trades": 644,
          "taker_buy_base": 15342.07,
          "taker_buy_quote": 26253.5476
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 1.713,
          "high": 1.72,
          "low": 1.708,
          "close": 1.715,
          "volume": 22261.77,
          "close_time": 1775206799999,
          "quote_volume": 38130.96207,
          "trades": 398,
          "taker_buy_base": 11754.45,
          "taker_buy_quote": 20129.38783
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 1.715,
          "high": 1.716,
          "low": 1.709,
          "close": 1.715,
          "volume": 16875.7,
          "close_time": 1775210399999,
          "quote_volume": 28906.8095,
          "trades": 288,
          "taker_buy_base": 7905.92,
          "taker_buy_quote": 13544.21043
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 1.715,
          "high": 1.718,
          "low": 1.703,
          "close": 1.704,
          "volume": 14358.33,
          "close_time": 1775213999999,
          "quote_volume": 24543.17499,
          "trades": 359,
          "taker_buy_base": 5022.27,
          "taker_buy_quote": 8587.5817
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 1.704,
          "high": 1.717,
          "low": 1.704,
          "close": 1.713,
          "volume": 18984.9,
          "close_time": 1775217599999,
          "quote_volume": 32474.67263,
          "trades": 313,
          "taker_buy_base": 11856.17,
          "taker_buy_quote": 20277.62268
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 1.712,
          "high": 1.722,
          "low": 1.705,
          "close": 1.706,
          "volume": 90131.44,
          "close_time": 1775221199999,
          "quote_volume": 154279.43401,
          "trades": 914,
          "taker_buy_base": 42477.86,
          "taker_buy_quote": 72807.34349
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 1.705,
          "high": 1.712,
          "low": 1.695,
          "close": 1.702,
          "volume": 33757.83,
          "close_time": 1775224799999,
          "quote_volume": 57479.07182,
          "trades": 526,
          "taker_buy_base": 16392.18,
          "taker_buy_quote": 27918.89289
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 1.702,
          "high": 1.702,
          "low": 1.691,
          "close": 1.7,
          "volume": 68351.97,
          "close_time": 1775228399999,
          "quote_volume": 115833.63643,
          "trades": 600,
          "taker_buy_base": 15762.94,
          "taker_buy_quote": 26738.45991
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 1.699,
          "high": 1.706,
          "low": 1.696,
          "close": 1.705,
          "volume": 42268.13,
          "close_time": 1775231999999,
          "quote_volume": 71897.05097,
          "trades": 505,
          "taker_buy_base": 20072.54,
          "taker_buy_quote": 34170.02208
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 1.705,
          "high": 1.718,
          "low": 1.705,
          "close": 1.712,
          "volume": 35992.57,
          "close_time": 1775235599999,
          "quote_volume": 61595.15392,
          "trades": 413,
          "taker_buy_base": 15369.53,
          "taker_buy_quote": 26313.16846
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 1.712,
          "high": 1.718,
          "low": 1.706,
          "close": 1.707,
          "volume": 25615.37,
          "close_time": 1775239199999,
          "quote_volume": 43827.09386,
          "trades": 305,
          "taker_buy_base": 9162.73,
          "taker_buy_quote": 15680.20199
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 1.707,
          "high": 1.709,
          "low": 1.699,
          "close": 1.701,
          "volume": 12264.32,
          "close_time": 1775242799999,
          "quote_volume": 20897.53418,
          "trades": 204,
          "taker_buy_base": 5066.3,
          "taker_buy_quote": 8640.26825
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 1.7,
          "high": 1.7,
          "low": 1.693,
          "close": 1.7,
          "volume": 27560.74,
          "close_time": 1775246399999,
          "quote_volume": 46778.17945,
          "trades": 286,
          "taker_buy_base": 16435.26,
          "taker_buy_quote": 27905.24294
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 1.7,
          "high": 1.704,
          "low": 1.698,
          "close": 1.699,
          "volume": 20899.51,
          "close_time": 1775249999999,
          "quote_volume": 35540.31123,
          "trades": 221,
          "taker_buy_base": 11438.69,
          "taker_buy_quote": 19452.36365
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 1.699,
          "high": 1.704,
          "low": 1.698,
          "close": 1.698,
          "volume": 12478.64,
          "close_time": 1775253599999,
          "quote_volume": 21234.17872,
          "trades": 174,
          "taker_buy_base": 7004.64,
          "taker_buy_quote": 11922.84853
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 1.7,
          "high": 1.7,
          "low": 1.691,
          "close": 1.692,
          "volume": 22059.61,
          "close_time": 1775257199999,
          "quote_volume": 37392.08697,
          "trades": 344,
          "taker_buy_base": 7472.13,
          "taker_buy_quote": 12671.76633
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 1.692,
          "high": 1.692,
          "low": 1.687,
          "close": 1.688,
          "volume": 12656.69,
          "close_time": 1775260799999,
          "quote_volume": 21369.00153,
          "trades": 201,
          "taker_buy_base": 3437.32,
          "taker_buy_quote": 5803.76357
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 1.688,
          "high": 1.694,
          "low": 1.685,
          "close": 1.685,
          "volume": 19702.8,
          "close_time": 1775264399999,
          "quote_volume": 33265.41056,
          "trades": 240,
          "taker_buy_base": 12045.26,
          "taker_buy_quote": 20337.15742
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 1.684,
          "high": 1.69,
          "low": 1.683,
          "close": 1.688,
          "volume": 13669.38,
          "close_time": 1775267999999,
          "quote_volume": 23053.79352,
          "trades": 220,
          "taker_buy_base": 9533.36,
          "taker_buy_quote": 16078.19904
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 1.687,
          "high": 1.691,
          "low": 1.681,
          "close": 1.684,
          "volume": 14880.33,
          "close_time": 1775271599999,
          "quote_volume": 25091.92941,
          "trades": 214,
          "taker_buy_base": 8094.78,
          "taker_buy_quote": 13660.02618
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 1.685,
          "high": 1.697,
          "low": 1.685,
          "close": 1.696,
          "volume": 10394.1,
          "close_time": 1775275199999,
          "quote_volume": 17578.29431,
          "trades": 144,
          "taker_buy_base": 4805.2,
          "taker_buy_quote": 8126.81967
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 1.696,
          "high": 1.7,
          "low": 1.692,
          "close": 1.7,
          "volume": 12216.28,
          "close_time": 1775278799999,
          "quote_volume": 20727.90213,
          "trades": 201,
          "taker_buy_base": 9082.89,
          "taker_buy_quote": 15413.05825
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 1.699,
          "high": 1.7,
          "low": 1.693,
          "close": 1.694,
          "volume": 15673.45,
          "close_time": 1775282399999,
          "quote_volume": 26599.73564,
          "trades": 188,
          "taker_buy_base": 8599.37,
          "taker_buy_quote": 14596.71521
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 1.693,
          "high": 1.703,
          "low": 1.688,
          "close": 1.703,
          "volume": 23479.3,
          "close_time": 1775285999999,
          "quote_volume": 39815.31321,
          "trades": 308,
          "taker_buy_base": 16560.13,
          "taker_buy_quote": 28097.48221
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 1.703,
          "high": 1.703,
          "low": 1.695,
          "close": 1.698,
          "volume": 48651.52,
          "close_time": 1775289599999,
          "quote_volume": 82591.72684,
          "trades": 431,
          "taker_buy_base": 14326.38,
          "taker_buy_quote": 24333.30521
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 1.698,
          "high": 1.702,
          "low": 1.693,
          "close": 1.695,
          "volume": 21167.26,
          "close_time": 1775293199999,
          "quote_volume": 35904.27769,
          "trades": 211,
          "taker_buy_base": 17264.54,
          "taker_buy_quote": 29282.20519
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 1.696,
          "high": 1.7,
          "low": 1.693,
          "close": 1.697,
          "volume": 6683.34,
          "close_time": 1775296799999,
          "quote_volume": 11340.90099,
          "trades": 162,
          "taker_buy_base": 2468.48,
          "taker_buy_quote": 4188.39239
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 1.697,
          "high": 1.703,
          "low": 1.695,
          "close": 1.699,
          "volume": 14123.43,
          "close_time": 1775300399999,
          "quote_volume": 23976.07508,
          "trades": 236,
          "taker_buy_base": 6629.16,
          "taker_buy_quote": 11254.91498
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 1.698,
          "high": 1.702,
          "low": 1.697,
          "close": 1.702,
          "volume": 6714.64,
          "close_time": 1775303999999,
          "quote_volume": 11412.76171,
          "trades": 146,
          "taker_buy_base": 5367.82,
          "taker_buy_quote": 9124.53373
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 1.703,
          "high": 1.707,
          "low": 1.694,
          "close": 1.7,
          "volume": 48900.79,
          "close_time": 1775307599999,
          "quote_volume": 83121.84744,
          "trades": 422,
          "taker_buy_base": 20100.56,
          "taker_buy_quote": 34171.78183
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 1.699,
          "high": 1.704,
          "low": 1.697,
          "close": 1.698,
          "volume": 12516.22,
          "close_time": 1775311199999,
          "quote_volume": 21279.04185,
          "trades": 222,
          "taker_buy_base": 7549.63,
          "taker_buy_quote": 12833.1264
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 1.697,
          "high": 1.706,
          "low": 1.693,
          "close": 1.705,
          "volume": 25347.55,
          "close_time": 1775314799999,
          "quote_volume": 42995.15383,
          "trades": 303,
          "taker_buy_base": 6398.08,
          "taker_buy_quote": 10861.03983
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 1.706,
          "high": 1.709,
          "low": 1.7,
          "close": 1.703,
          "volume": 17555.16,
          "close_time": 1775318399999,
          "quote_volume": 29931.6004,
          "trades": 299,
          "taker_buy_base": 11336.74,
          "taker_buy_quote": 19335.07703
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 1.703,
          "high": 1.71,
          "low": 1.702,
          "close": 1.702,
          "volume": 21770.38,
          "close_time": 1775321999999,
          "quote_volume": 37161.34997,
          "trades": 398,
          "taker_buy_base": 13362.27,
          "taker_buy_quote": 22809.18831
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 1.703,
          "high": 1.721,
          "low": 1.703,
          "close": 1.715,
          "volume": 27836.73,
          "close_time": 1775325599999,
          "quote_volume": 47717.02478,
          "trades": 364,
          "taker_buy_base": 21012.89,
          "taker_buy_quote": 36022.16513
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 1.714,
          "high": 1.719,
          "low": 1.713,
          "close": 1.715,
          "volume": 17492.02,
          "close_time": 1775329199999,
          "quote_volume": 30009.45796,
          "trades": 237,
          "taker_buy_base": 10721.94,
          "taker_buy_quote": 18395.45348
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 1.716,
          "high": 1.717,
          "low": 1.703,
          "close": 1.711,
          "volume": 33294.03,
          "close_time": 1775332799999,
          "quote_volume": 56988.44094,
          "trades": 404,
          "taker_buy_base": 16846.33,
          "taker_buy_quote": 28843.89011
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 1.711,
          "high": 1.711,
          "low": 1.703,
          "close": 1.703,
          "volume": 20183.5,
          "close_time": 1775336399999,
          "quote_volume": 34462.474,
          "trades": 241,
          "taker_buy_base": 13535.29,
          "taker_buy_quote": 23110.16607
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 1.702,
          "high": 1.714,
          "low": 1.702,
          "close": 1.712,
          "volume": 32444.97,
          "close_time": 1775339999999,
          "quote_volume": 55442.04672,
          "trades": 258,
          "taker_buy_base": 21024.21,
          "taker_buy_quote": 35944.30788
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 1.712,
          "high": 1.716,
          "low": 1.71,
          "close": 1.711,
          "volume": 12802.58,
          "close_time": 1775343599999,
          "quote_volume": 21931.63513,
          "trades": 170,
          "taker_buy_base": 4274.54,
          "taker_buy_quote": 7321.64285
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 1.712,
          "high": 1.714,
          "low": 1.71,
          "close": 1.713,
          "volume": 8684.85,
          "close_time": 1775347199999,
          "quote_volume": 14869.79743,
          "trades": 96,
          "taker_buy_base": 5938.51,
          "taker_buy_quote": 10168.51669
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 1.713,
          "high": 1.718,
          "low": 1.708,
          "close": 1.711,
          "volume": 36301.7,
          "close_time": 1775350799999,
          "quote_volume": 62182.38248,
          "trades": 335,
          "taker_buy_base": 15431.46,
          "taker_buy_quote": 26436.43541
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 1.712,
          "high": 1.713,
          "low": 1.708,
          "close": 1.71,
          "volume": 16509.32,
          "close_time": 1775354399999,
          "quote_volume": 28241.69624,
          "trades": 193,
          "taker_buy_base": 6187.42,
          "taker_buy_quote": 10586.85249
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 1.71,
          "high": 1.72,
          "low": 1.709,
          "close": 1.715,
          "volume": 21805.63,
          "close_time": 1775357999999,
          "quote_volume": 37429.12735,
          "trades": 217,
          "taker_buy_base": 11303.42,
          "taker_buy_quote": 19399.06752
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 1.715,
          "high": 1.722,
          "low": 1.715,
          "close": 1.722,
          "volume": 15132.36,
          "close_time": 1775361599999,
          "quote_volume": 26021.89147,
          "trades": 144,
          "taker_buy_base": 7119.0,
          "taker_buy_quote": 12243.31903
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 1.721,
          "high": 1.725,
          "low": 1.711,
          "close": 1.712,
          "volume": 19307.58,
          "close_time": 1775365199999,
          "quote_volume": 33162.79507,
          "trades": 274,
          "taker_buy_base": 11065.4,
          "taker_buy_quote": 19002.33083
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 1.711,
          "high": 1.72,
          "low": 1.706,
          "close": 1.706,
          "volume": 16773.86,
          "close_time": 1775368799999,
          "quote_volume": 28724.09583,
          "trades": 322,
          "taker_buy_base": 6946.03,
          "taker_buy_quote": 11906.55913
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 1.705,
          "high": 1.707,
          "low": 1.694,
          "close": 1.698,
          "volume": 65653.46,
          "close_time": 1775372399999,
          "quote_volume": 111531.07209,
          "trades": 768,
          "taker_buy_base": 30385.37,
          "taker_buy_quote": 51597.13954
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 1.698,
          "high": 1.699,
          "low": 1.688,
          "close": 1.692,
          "volume": 42598.14,
          "close_time": 1775375999999,
          "quote_volume": 72095.93042,
          "trades": 498,
          "taker_buy_base": 19227.97,
          "taker_buy_quote": 32540.70837
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 1.691,
          "high": 1.693,
          "low": 1.687,
          "close": 1.691,
          "volume": 9926.65,
          "close_time": 1775379599999,
          "quote_volume": 16776.58239,
          "trades": 165,
          "taker_buy_base": 2164.86,
          "taker_buy_quote": 3658.95227
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 1.692,
          "high": 1.692,
          "low": 1.684,
          "close": 1.69,
          "volume": 26114.35,
          "close_time": 1775383199999,
          "quote_volume": 44031.96284,
          "trades": 198,
          "taker_buy_base": 5070.1,
          "taker_buy_quote": 8552.35033
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 1.69,
          "high": 1.692,
          "low": 1.683,
          "close": 1.687,
          "volume": 4119.68,
          "close_time": 1775386799999,
          "quote_volume": 6945.78981,
          "trades": 113,
          "taker_buy_base": 1986.59,
          "taker_buy_quote": 3351.21779
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 1.685,
          "high": 1.688,
          "low": 1.682,
          "close": 1.687,
          "volume": 5390.51,
          "close_time": 1775390399999,
          "quote_volume": 9083.24472,
          "trades": 118,
          "taker_buy_base": 2704.17,
          "taker_buy_quote": 4557.35603
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 1.687,
          "high": 1.691,
          "low": 1.676,
          "close": 1.681,
          "volume": 24792.11,
          "close_time": 1775393999999,
          "quote_volume": 41732.16412,
          "trades": 325,
          "taker_buy_base": 13298.93,
          "taker_buy_quote": 22388.59456
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 1.68,
          "high": 1.684,
          "low": 1.674,
          "close": 1.68,
          "volume": 31288.7,
          "close_time": 1775397599999,
          "quote_volume": 52498.69684,
          "trades": 348,
          "taker_buy_base": 13631.16,
          "taker_buy_quote": 22870.58992
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 1.681,
          "high": 1.686,
          "low": 1.677,
          "close": 1.679,
          "volume": 60951.99,
          "close_time": 1775401199999,
          "quote_volume": 102504.67977,
          "trades": 518,
          "taker_buy_base": 39013.12,
          "taker_buy_quote": 65594.52441
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 1.68,
          "high": 1.691,
          "low": 1.676,
          "close": 1.684,
          "volume": 29287.8,
          "close_time": 1775404799999,
          "quote_volume": 49330.99696,
          "trades": 367,
          "taker_buy_base": 22117.15,
          "taker_buy_quote": 37262.35377
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 1.683,
          "high": 1.686,
          "low": 1.67,
          "close": 1.673,
          "volume": 71293.98,
          "close_time": 1775408399999,
          "quote_volume": 119576.82398,
          "trades": 578,
          "taker_buy_base": 23249.9,
          "taker_buy_quote": 39023.40185
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 1.672,
          "high": 1.678,
          "low": 1.671,
          "close": 1.675,
          "volume": 5700.55,
          "close_time": 1775411999999,
          "quote_volume": 9542.31001,
          "trades": 113,
          "taker_buy_base": 2814.99,
          "taker_buy_quote": 4713.57953
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 1.676,
          "high": 1.676,
          "low": 1.67,
          "close": 1.671,
          "volume": 28128.56,
          "close_time": 1775415599999,
          "quote_volume": 47073.44934,
          "trades": 255,
          "taker_buy_base": 9150.19,
          "taker_buy_quote": 15319.6254
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 1.671,
          "high": 1.677,
          "low": 1.667,
          "close": 1.674,
          "volume": 20117.69,
          "close_time": 1775419199999,
          "quote_volume": 33631.9001,
          "trades": 242,
          "taker_buy_base": 8673.34,
          "taker_buy_quote": 14500.79569
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 1.674,
          "high": 1.675,
          "low": 1.668,
          "close": 1.671,
          "volume": 20853.12,
          "close_time": 1775422799999,
          "quote_volume": 34850.36241,
          "trades": 194,
          "taker_buy_base": 14975.81,
          "taker_buy_quote": 25021.63455
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 1.672,
          "high": 1.675,
          "low": 1.666,
          "close": 1.67,
          "volume": 11414.13,
          "close_time": 1775426399999,
          "quote_volume": 19043.14817,
          "trades": 153,
          "taker_buy_base": 4953.85,
          "taker_buy_quote": 8265.79041
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 1.671,
          "high": 1.682,
          "low": 1.668,
          "close": 1.681,
          "volume": 24940.23,
          "close_time": 1775429999999,
          "quote_volume": 41796.17107,
          "trades": 333,
          "taker_buy_base": 17715.46,
          "taker_buy_quote": 29692.31139
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 1.682,
          "high": 1.7,
          "low": 1.68,
          "close": 1.698,
          "volume": 69119.21,
          "close_time": 1775433599999,
          "quote_volume": 116880.0581,
          "trades": 720,
          "taker_buy_base": 34702.35,
          "taker_buy_quote": 58687.98897
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 1.698,
          "high": 1.707,
          "low": 1.697,
          "close": 1.7,
          "volume": 67981.57,
          "close_time": 1775437199999,
          "quote_volume": 115684.66919,
          "trades": 732,
          "taker_buy_base": 26493.44,
          "taker_buy_quote": 45097.18552
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 1.701,
          "high": 1.703,
          "low": 1.692,
          "close": 1.693,
          "volume": 63358.85,
          "close_time": 1775440799999,
          "quote_volume": 107565.7419,
          "trades": 873,
          "taker_buy_base": 16272.24,
          "taker_buy_quote": 27626.82558
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 1.693,
          "high": 1.707,
          "low": 1.693,
          "close": 1.706,
          "volume": 68045.84,
          "close_time": 1775444399999,
          "quote_volume": 115844.00886,
          "trades": 779,
          "taker_buy_base": 29329.14,
          "taker_buy_quote": 49938.15658
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 1.707,
          "high": 1.711,
          "low": 1.696,
          "close": 1.703,
          "volume": 114256.67,
          "close_time": 1775447999999,
          "quote_volume": 194534.95045,
          "trades": 799,
          "taker_buy_base": 35805.28,
          "taker_buy_quote": 60987.50729
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 1.705,
          "high": 1.712,
          "low": 1.704,
          "close": 1.71,
          "volume": 65575.97,
          "close_time": 1775451599999,
          "quote_volume": 111946.35407,
          "trades": 541,
          "taker_buy_base": 15810.24,
          "taker_buy_quote": 27001.67834
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 1.71,
          "high": 1.714,
          "low": 1.707,
          "close": 1.709,
          "volume": 40094.16,
          "close_time": 1775455199999,
          "quote_volume": 68559.06506,
          "trades": 420,
          "taker_buy_base": 21153.18,
          "taker_buy_quote": 36169.89135
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 1.71,
          "high": 1.72,
          "low": 1.703,
          "close": 1.717,
          "volume": 136782.57,
          "close_time": 1775458799999,
          "quote_volume": 234132.7002,
          "trades": 1339,
          "taker_buy_base": 80387.23,
          "taker_buy_quote": 137650.19386
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 1.717,
          "high": 1.737,
          "low": 1.716,
          "close": 1.732,
          "volume": 93977.35,
          "close_time": 1775462399999,
          "quote_volume": 162451.48759,
          "trades": 882,
          "taker_buy_base": 49821.63,
          "taker_buy_quote": 86076.81755
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 1.733,
          "high": 1.758,
          "low": 1.733,
          "close": 1.749,
          "volume": 119091.87,
          "close_time": 1775465999999,
          "quote_volume": 208233.09799,
          "trades": 1084,
          "taker_buy_base": 75590.14,
          "taker_buy_quote": 132191.67256
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 1.75,
          "high": 1.754,
          "low": 1.736,
          "close": 1.747,
          "volume": 170691.36,
          "close_time": 1775469599999,
          "quote_volume": 297743.30621,
          "trades": 1218,
          "taker_buy_base": 90610.23,
          "taker_buy_quote": 158127.96252
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 1.747,
          "high": 1.752,
          "low": 1.722,
          "close": 1.747,
          "volume": 196090.44,
          "close_time": 1775473199999,
          "quote_volume": 341627.78711,
          "trades": 1306,
          "taker_buy_base": 58449.02,
          "taker_buy_quote": 102011.53947
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 1.748,
          "high": 1.751,
          "low": 1.731,
          "close": 1.74,
          "volume": 168887.64,
          "close_time": 1775476799999,
          "quote_volume": 294031.70144,
          "trades": 965,
          "taker_buy_base": 32966.69,
          "taker_buy_quote": 57410.27506
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 1.741,
          "high": 1.748,
          "low": 1.74,
          "close": 1.744,
          "volume": 21906.3,
          "close_time": 1775480399999,
          "quote_volume": 38225.70878,
          "trades": 289,
          "taker_buy_base": 11424.17,
          "taker_buy_quote": 19940.91273
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 1.745,
          "high": 1.745,
          "low": 1.73,
          "close": 1.733,
          "volume": 46409.96,
          "close_time": 1775483999999,
          "quote_volume": 80583.34043,
          "trades": 482,
          "taker_buy_base": 16055.42,
          "taker_buy_quote": 27869.70756
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 1.732,
          "high": 1.738,
          "low": 1.722,
          "close": 1.732,
          "volume": 72751.43,
          "close_time": 1775487599999,
          "quote_volume": 125773.66699,
          "trades": 606,
          "taker_buy_base": 25155.47,
          "taker_buy_quote": 43521.70267
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 1.732,
          "high": 1.737,
          "low": 1.724,
          "close": 1.726,
          "volume": 25043.36,
          "close_time": 1775491199999,
          "quote_volume": 43248.80006,
          "trades": 312,
          "taker_buy_base": 12413.2,
          "taker_buy_quote": 21437.67466
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 1.726,
          "high": 1.726,
          "low": 1.717,
          "close": 1.723,
          "volume": 28930.18,
          "close_time": 1775494799999,
          "quote_volume": 49792.42467,
          "trades": 284,
          "taker_buy_base": 11763.13,
          "taker_buy_quote": 20259.93229
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 1.722,
          "high": 1.732,
          "low": 1.719,
          "close": 1.722,
          "volume": 28355.93,
          "close_time": 1775498399999,
          "quote_volume": 48899.13643,
          "trades": 440,
          "taker_buy_base": 15393.11,
          "taker_buy_quote": 26551.67672
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 1.722,
          "high": 1.726,
          "low": 1.721,
          "close": 1.723,
          "volume": 6087.66,
          "close_time": 1775501999999,
          "quote_volume": 10484.82359,
          "trades": 124,
          "taker_buy_base": 4318.86,
          "taker_buy_quote": 7438.37836
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 1.722,
          "high": 1.724,
          "low": 1.712,
          "close": 1.714,
          "volume": 34154.46,
          "close_time": 1775505599999,
          "quote_volume": 58655.5367,
          "trades": 358,
          "taker_buy_base": 15747.69,
          "taker_buy_quote": 27036.83297
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 1.713,
          "high": 1.722,
          "low": 1.713,
          "close": 1.716,
          "volume": 15986.68,
          "close_time": 1775509199999,
          "quote_volume": 27473.30407,
          "trades": 244,
          "taker_buy_base": 4929.76,
          "taker_buy_quote": 8476.18598
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 1.715,
          "high": 1.72,
          "low": 1.714,
          "close": 1.717,
          "volume": 29879.61,
          "close_time": 1775512799999,
          "quote_volume": 51327.65594,
          "trades": 296,
          "taker_buy_base": 17675.75,
          "taker_buy_quote": 30372.73726
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 1.716,
          "high": 1.72,
          "low": 1.705,
          "close": 1.705,
          "volume": 22557.21,
          "close_time": 1775516399999,
          "quote_volume": 38626.27109,
          "trades": 345,
          "taker_buy_base": 8884.39,
          "taker_buy_quote": 15230.22026
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 1.705,
          "high": 1.706,
          "low": 1.697,
          "close": 1.703,
          "volume": 37225.27,
          "close_time": 1775519999999,
          "quote_volume": 63316.11973,
          "trades": 552,
          "taker_buy_base": 17904.41,
          "taker_buy_quote": 30464.76136
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 1.702,
          "high": 1.707,
          "low": 1.7,
          "close": 1.703,
          "volume": 10084.75,
          "close_time": 1775523599999,
          "quote_volume": 17177.57528,
          "trades": 216,
          "taker_buy_base": 5749.91,
          "taker_buy_quote": 9794.02421
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 1.702,
          "high": 1.707,
          "low": 1.694,
          "close": 1.695,
          "volume": 20429.52,
          "close_time": 1775527199999,
          "quote_volume": 34719.29277,
          "trades": 225,
          "taker_buy_base": 9892.87,
          "taker_buy_quote": 16818.31731
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 1.694,
          "high": 1.701,
          "low": 1.692,
          "close": 1.697,
          "volume": 10595.35,
          "close_time": 1775530799999,
          "quote_volume": 17980.35943,
          "trades": 167,
          "taker_buy_base": 3309.58,
          "taker_buy_quote": 5617.82981
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 1.698,
          "high": 1.702,
          "low": 1.698,
          "close": 1.7,
          "volume": 4153.05,
          "close_time": 1775534399999,
          "quote_volume": 7058.59499,
          "trades": 177,
          "taker_buy_base": 2843.28,
          "taker_buy_quote": 4832.55176
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 1.699,
          "high": 1.699,
          "low": 1.693,
          "close": 1.695,
          "volume": 8428.85,
          "close_time": 1775537999999,
          "quote_volume": 14293.8992,
          "trades": 254,
          "taker_buy_base": 4983.45,
          "taker_buy_quote": 8453.22002
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 1.695,
          "high": 1.696,
          "low": 1.686,
          "close": 1.689,
          "volume": 22497.47,
          "close_time": 1775541599999,
          "quote_volume": 38024.46084,
          "trades": 475,
          "taker_buy_base": 7358.82,
          "taker_buy_quote": 12438.23754
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 1.688,
          "high": 1.694,
          "low": 1.687,
          "close": 1.691,
          "volume": 32755.02,
          "close_time": 1775545199999,
          "quote_volume": 55327.23689,
          "trades": 330,
          "taker_buy_base": 20305.46,
          "taker_buy_quote": 34301.86666
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 1.69,
          "high": 1.692,
          "low": 1.687,
          "close": 1.688,
          "volume": 14875.04,
          "close_time": 1775548799999,
          "quote_volume": 25127.44897,
          "trades": 192,
          "taker_buy_base": 9062.28,
          "taker_buy_quote": 15311.46937
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 1.687,
          "high": 1.69,
          "low": 1.677,
          "close": 1.679,
          "volume": 61406.38,
          "close_time": 1775552399999,
          "quote_volume": 103251.55446,
          "trades": 489,
          "taker_buy_base": 21044.3,
          "taker_buy_quote": 35410.42555
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 1.679,
          "high": 1.691,
          "low": 1.676,
          "close": 1.688,
          "volume": 95924.74,
          "close_time": 1775555999999,
          "quote_volume": 161680.62325,
          "trades": 560,
          "taker_buy_base": 55800.86,
          "taker_buy_quote": 94093.80819
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 1.688,
          "high": 1.691,
          "low": 1.676,
          "close": 1.677,
          "volume": 91915.67,
          "close_time": 1775559599999,
          "quote_volume": 154574.36331,
          "trades": 644,
          "taker_buy_base": 29835.1,
          "taker_buy_quote": 50210.87632
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 1.677,
          "high": 1.687,
          "low": 1.674,
          "close": 1.684,
          "volume": 112959.87,
          "close_time": 1775563199999,
          "quote_volume": 189927.92002,
          "trades": 777,
          "taker_buy_base": 70841.16,
          "taker_buy_quote": 119188.25752
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 1.684,
          "high": 1.688,
          "low": 1.674,
          "close": 1.688,
          "volume": 77693.89,
          "close_time": 1775566799999,
          "quote_volume": 130695.25312,
          "trades": 536,
          "taker_buy_base": 43083.19,
          "taker_buy_quote": 72537.27427
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 1.687,
          "high": 1.693,
          "low": 1.677,
          "close": 1.683,
          "volume": 159074.41,
          "close_time": 1775570399999,
          "quote_volume": 268007.57207,
          "trades": 889,
          "taker_buy_base": 56683.81,
          "taker_buy_quote": 95659.58668
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 1.682,
          "high": 1.685,
          "low": 1.675,
          "close": 1.678,
          "volume": 33415.22,
          "close_time": 1775573999999,
          "quote_volume": 56136.01563,
          "trades": 315,
          "taker_buy_base": 10723.98,
          "taker_buy_quote": 18017.14891
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 1.677,
          "high": 1.706,
          "low": 1.677,
          "close": 1.704,
          "volume": 78581.26,
          "close_time": 1775577599999,
          "quote_volume": 133145.76782,
          "trades": 807,
          "taker_buy_base": 41354.77,
          "taker_buy_quote": 70080.42962
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 1.705,
          "high": 1.717,
          "low": 1.699,
          "close": 1.701,
          "volume": 130361.97,
          "close_time": 1775581199999,
          "quote_volume": 222714.51866,
          "trades": 1131,
          "taker_buy_base": 64630.72,
          "taker_buy_quote": 110384.64138
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 1.701,
          "high": 1.714,
          "low": 1.699,
          "close": 1.712,
          "volume": 41889.61,
          "close_time": 1775584799999,
          "quote_volume": 71533.88401,
          "trades": 439,
          "taker_buy_base": 23701.96,
          "taker_buy_quote": 40463.12074
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 1.712,
          "high": 1.722,
          "low": 1.71,
          "close": 1.716,
          "volume": 17774.34,
          "close_time": 1775588399999,
          "quote_volume": 30526.09289,
          "trades": 282,
          "taker_buy_base": 12547.16,
          "taker_buy_quote": 21557.69182
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 1.715,
          "high": 1.72,
          "low": 1.711,
          "close": 1.718,
          "volume": 17528.26,
          "close_time": 1775591999999,
          "quote_volume": 30065.50085,
          "trades": 292,
          "taker_buy_base": 7649.03,
          "taker_buy_quote": 13121.64071
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 1.719,
          "high": 1.723,
          "low": 1.717,
          "close": 1.719,
          "volume": 14367.96,
          "close_time": 1775595599999,
          "quote_volume": 24716.31641,
          "trades": 220,
          "taker_buy_base": 9794.41,
          "taker_buy_quote": 16849.9513
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 1.718,
          "high": 1.75,
          "low": 1.718,
          "close": 1.746,
          "volume": 88511.58,
          "close_time": 1775599199999,
          "quote_volume": 153939.97826,
          "trades": 1221,
          "taker_buy_base": 50929.26,
          "taker_buy_quote": 88532.53092
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 1.746,
          "high": 1.773,
          "low": 1.74,
          "close": 1.772,
          "volume": 122419.04,
          "close_time": 1775602799999,
          "quote_volume": 215223.80794,
          "trades": 1937,
          "taker_buy_base": 81033.73,
          "taker_buy_quote": 142536.79677
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 1.773,
          "high": 1.809,
          "low": 1.768,
          "close": 1.807,
          "volume": 154236.83,
          "close_time": 1775606399999,
          "quote_volume": 276226.23065,
          "trades": 2643,
          "taker_buy_base": 93598.11,
          "taker_buy_quote": 167594.80246
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 1.806,
          "high": 1.809,
          "low": 1.781,
          "close": 1.793,
          "volume": 113642.63,
          "close_time": 1775609999999,
          "quote_volume": 204313.35491,
          "trades": 1408,
          "taker_buy_base": 51536.29,
          "taker_buy_quote": 92659.06968
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 1.793,
          "high": 1.806,
          "low": 1.787,
          "close": 1.799,
          "volume": 94525.91,
          "close_time": 1775613599999,
          "quote_volume": 169839.21148,
          "trades": 1357,
          "taker_buy_base": 47428.93,
          "taker_buy_quote": 85246.37169
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 1.799,
          "high": 1.802,
          "low": 1.788,
          "close": 1.795,
          "volume": 47825.2,
          "close_time": 1775617199999,
          "quote_volume": 85907.37684,
          "trades": 751,
          "taker_buy_base": 33698.41,
          "taker_buy_quote": 60552.26966
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 1.796,
          "high": 1.801,
          "low": 1.791,
          "close": 1.794,
          "volume": 14422.51,
          "close_time": 1775620799999,
          "quote_volume": 25890.84465,
          "trades": 234,
          "taker_buy_base": 9628.5,
          "taker_buy_quote": 17283.51752
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 1.793,
          "high": 1.8,
          "low": 1.787,
          "close": 1.788,
          "volume": 36811.45,
          "close_time": 1775624399999,
          "quote_volume": 65992.9498,
          "trades": 485,
          "taker_buy_base": 22214.22,
          "taker_buy_quote": 39827.40379
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 1.789,
          "high": 1.805,
          "low": 1.787,
          "close": 1.797,
          "volume": 92253.25,
          "close_time": 1775627999999,
          "quote_volume": 166053.04531,
          "trades": 908,
          "taker_buy_base": 53226.38,
          "taker_buy_quote": 95786.87395
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 1.796,
          "high": 1.805,
          "low": 1.793,
          "close": 1.794,
          "volume": 63015.01,
          "close_time": 1775631599999,
          "quote_volume": 113317.36902,
          "trades": 691,
          "taker_buy_base": 40627.5,
          "taker_buy_quote": 73052.80349
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 1.795,
          "high": 1.801,
          "low": 1.79,
          "close": 1.795,
          "volume": 11410.6,
          "close_time": 1775635199999,
          "quote_volume": 20475.93139,
          "trades": 265,
          "taker_buy_base": 4992.1,
          "taker_buy_quote": 8963.19388
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 1.796,
          "high": 1.796,
          "low": 1.788,
          "close": 1.789,
          "volume": 23684.77,
          "close_time": 1775638799999,
          "quote_volume": 42440.70845,
          "trades": 354,
          "taker_buy_base": 8286.07,
          "taker_buy_quote": 14851.22861
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 1.79,
          "high": 1.791,
          "low": 1.786,
          "close": 1.788,
          "volume": 24931.1,
          "close_time": 1775642399999,
          "quote_volume": 44588.3754,
          "trades": 366,
          "taker_buy_base": 11230.31,
          "taker_buy_quote": 20093.59918
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 1.788,
          "high": 1.795,
          "low": 1.784,
          "close": 1.784,
          "volume": 12417.0,
          "close_time": 1775645999999,
          "quote_volume": 22239.76218,
          "trades": 263,
          "taker_buy_base": 8773.65,
          "taker_buy_quote": 15721.5385
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 1.783,
          "high": 1.786,
          "low": 1.776,
          "close": 1.778,
          "volume": 36291.75,
          "close_time": 1775649599999,
          "quote_volume": 64631.72213,
          "trades": 599,
          "taker_buy_base": 14319.39,
          "taker_buy_quote": 25521.19084
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 1.779,
          "high": 1.779,
          "low": 1.766,
          "close": 1.768,
          "volume": 48731.88,
          "close_time": 1775653199999,
          "quote_volume": 86274.55628,
          "trades": 642,
          "taker_buy_base": 25880.37,
          "taker_buy_quote": 45819.67789
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 1.768,
          "high": 1.781,
          "low": 1.765,
          "close": 1.767,
          "volume": 38384.93,
          "close_time": 1775656799999,
          "quote_volume": 67942.79028,
          "trades": 559,
          "taker_buy_base": 15481.74,
          "taker_buy_quote": 27421.05162
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 1.768,
          "high": 1.769,
          "low": 1.751,
          "close": 1.754,
          "volume": 44059.35,
          "close_time": 1775660399999,
          "quote_volume": 77574.53067,
          "trades": 527,
          "taker_buy_base": 24301.35,
          "taker_buy_quote": 42793.14768
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 1.754,
          "high": 1.797,
          "low": 1.753,
          "close": 1.796,
          "volume": 113496.16,
          "close_time": 1775663999999,
          "quote_volume": 202295.36568,
          "trades": 1237,
          "taker_buy_base": 64678.68,
          "taker_buy_quote": 115212.06587
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 1.796,
          "high": 1.801,
          "low": 1.776,
          "close": 1.787,
          "volume": 81612.18,
          "close_time": 1775667599999,
          "quote_volume": 146355.47151,
          "trades": 697,
          "taker_buy_base": 41023.5,
          "taker_buy_quote": 73573.44866
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 1.786,
          "high": 1.795,
          "low": 1.782,
          "close": 1.785,
          "volume": 37660.1,
          "close_time": 1775671199999,
          "quote_volume": 67412.67184,
          "trades": 531,
          "taker_buy_base": 20764.84,
          "taker_buy_quote": 37173.86702
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 1.784,
          "high": 1.794,
          "low": 1.78,
          "close": 1.786,
          "volume": 22512.73,
          "close_time": 1775674799999,
          "quote_volume": 40262.10719,
          "trades": 447,
          "taker_buy_base": 10142.73,
          "taker_buy_quote": 18139.2936
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 1.787,
          "high": 1.79,
          "low": 1.781,
          "close": 1.788,
          "volume": 19916.49,
          "close_time": 1775678399999,
          "quote_volume": 35562.41002,
          "trades": 367,
          "taker_buy_base": 14166.94,
          "taker_buy_quote": 25290.11967
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 1.789,
          "high": 1.79,
          "low": 1.769,
          "close": 1.772,
          "volume": 55759.25,
          "close_time": 1775681999999,
          "quote_volume": 98967.09704,
          "trades": 662,
          "taker_buy_base": 20772.82,
          "taker_buy_quote": 36873.00977
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 1.773,
          "high": 1.796,
          "low": 1.773,
          "close": 1.787,
          "volume": 68790.42,
          "close_time": 1775685599999,
          "quote_volume": 122942.81174,
          "trades": 636,
          "taker_buy_base": 51556.17,
          "taker_buy_quote": 92121.427
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 1.787,
          "high": 1.791,
          "low": 1.78,
          "close": 1.784,
          "volume": 24055.69,
          "close_time": 1775689199999,
          "quote_volume": 42953.29448,
          "trades": 364,
          "taker_buy_base": 11560.13,
          "taker_buy_quote": 20644.49293
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 1.783,
          "high": 1.794,
          "low": 1.777,
          "close": 1.779,
          "volume": 46797.58,
          "close_time": 1775692799999,
          "quote_volume": 83435.26502,
          "trades": 582,
          "taker_buy_base": 21529.93,
          "taker_buy_quote": 38388.19916
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 1.78,
          "high": 1.791,
          "low": 1.767,
          "close": 1.775,
          "volume": 63308.9,
          "close_time": 1775696399999,
          "quote_volume": 112717.02204,
          "trades": 858,
          "taker_buy_base": 27803.38,
          "taker_buy_quote": 49482.34054
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 1.774,
          "high": 1.78,
          "low": 1.762,
          "close": 1.778,
          "volume": 51343.2,
          "close_time": 1775699999999,
          "quote_volume": 90929.86056,
          "trades": 878,
          "taker_buy_base": 32250.49,
          "taker_buy_quote": 57119.98681
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 1.779,
          "high": 1.788,
          "low": 1.777,
          "close": 1.783,
          "volume": 30375.09,
          "close_time": 1775703599999,
          "quote_volume": 54137.96966,
          "trades": 610,
          "taker_buy_base": 25118.28,
          "taker_buy_quote": 44771.22495
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 1.782,
          "high": 1.79,
          "low": 1.78,
          "close": 1.785,
          "volume": 36634.45,
          "close_time": 1775707199999,
          "quote_volume": 65432.49036,
          "trades": 436,
          "taker_buy_base": 17266.64,
          "taker_buy_quote": 30849.27263
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 1.785,
          "high": 1.798,
          "low": 1.783,
          "close": 1.785,
          "volume": 87343.34,
          "close_time": 1775710799999,
          "quote_volume": 156449.90822,
          "trades": 971,
          "taker_buy_base": 57785.25,
          "taker_buy_quote": 103522.47531
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 1.785,
          "high": 1.794,
          "low": 1.777,
          "close": 1.789,
          "volume": 42627.46,
          "close_time": 1775714399999,
          "quote_volume": 75987.2472,
          "trades": 414,
          "taker_buy_base": 23226.19,
          "taker_buy_quote": 41439.83118
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 1.79,
          "high": 1.796,
          "low": 1.789,
          "close": 1.795,
          "volume": 17992.14,
          "close_time": 1775717999999,
          "quote_volume": 32249.679,
          "trades": 355,
          "taker_buy_base": 13568.8,
          "taker_buy_quote": 24321.8576
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 1.796,
          "high": 1.799,
          "low": 1.789,
          "close": 1.793,
          "volume": 23319.54,
          "close_time": 1775721599999,
          "quote_volume": 41845.18248,
          "trades": 395,
          "taker_buy_base": 11922.57,
          "taker_buy_quote": 21416.01814
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 1.792,
          "high": 1.804,
          "low": 1.786,
          "close": 1.786,
          "volume": 55356.68,
          "close_time": 1775725199999,
          "quote_volume": 99458.24849,
          "trades": 631,
          "taker_buy_base": 32439.4,
          "taker_buy_quote": 58349.60301
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 1.785,
          "high": 1.8,
          "low": 1.782,
          "close": 1.799,
          "volume": 28064.2,
          "close_time": 1775728799999,
          "quote_volume": 50261.32547,
          "trades": 356,
          "taker_buy_base": 15561.05,
          "taker_buy_quote": 27883.0656
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 1.798,
          "high": 1.801,
          "low": 1.79,
          "close": 1.794,
          "volume": 49030.06,
          "close_time": 1775732399999,
          "quote_volume": 88003.25903,
          "trades": 427,
          "taker_buy_base": 16315.77,
          "taker_buy_quote": 29295.42462
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 1.793,
          "high": 1.796,
          "low": 1.777,
          "close": 1.785,
          "volume": 228579.0,
          "close_time": 1775735999999,
          "quote_volume": 407840.90968,
          "trades": 2164,
          "taker_buy_base": 119991.97,
          "taker_buy_quote": 214212.47186
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 1.786,
          "high": 1.788,
          "low": 1.778,
          "close": 1.781,
          "volume": 20946.93,
          "close_time": 1775739599999,
          "quote_volume": 37326.18522,
          "trades": 288,
          "taker_buy_base": 12192.76,
          "taker_buy_quote": 21720.85211
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 1.78,
          "high": 1.79,
          "low": 1.776,
          "close": 1.79,
          "volume": 35969.8,
          "close_time": 1775743199999,
          "quote_volume": 64082.91934,
          "trades": 475,
          "taker_buy_base": 21116.98,
          "taker_buy_quote": 37616.56899
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 1.79,
          "high": 1.794,
          "low": 1.778,
          "close": 1.788,
          "volume": 30456.12,
          "close_time": 1775746799999,
          "quote_volume": 54437.84488,
          "trades": 464,
          "taker_buy_base": 18682.14,
          "taker_buy_quote": 33406.0785
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 1.789,
          "high": 1.828,
          "low": 1.78,
          "close": 1.815,
          "volume": 183914.22,
          "close_time": 1775750399999,
          "quote_volume": 333428.33877,
          "trades": 1953,
          "taker_buy_base": 91542.31,
          "taker_buy_quote": 165875.52082
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 1.816,
          "high": 1.825,
          "low": 1.805,
          "close": 1.806,
          "volume": 76363.48,
          "close_time": 1775753999999,
          "quote_volume": 138573.76377,
          "trades": 1004,
          "taker_buy_base": 44419.28,
          "taker_buy_quote": 80666.03354
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 1.806,
          "high": 1.811,
          "low": 1.798,
          "close": 1.802,
          "volume": 52640.07,
          "close_time": 1775757599999,
          "quote_volume": 94966.75523,
          "trades": 544,
          "taker_buy_base": 11427.26,
          "taker_buy_quote": 20621.44193
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 1.801,
          "high": 1.801,
          "low": 1.793,
          "close": 1.797,
          "volume": 35863.18,
          "close_time": 1775761199999,
          "quote_volume": 64410.02773,
          "trades": 446,
          "taker_buy_base": 8698.32,
          "taker_buy_quote": 15624.59545
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 1.798,
          "high": 1.814,
          "low": 1.797,
          "close": 1.808,
          "volume": 25585.29,
          "close_time": 1775764799999,
          "quote_volume": 46254.32878,
          "trades": 470,
          "taker_buy_base": 18636.22,
          "taker_buy_quote": 33697.00735
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 1.807,
          "high": 1.811,
          "low": 1.798,
          "close": 1.808,
          "volume": 45793.23,
          "close_time": 1775768399999,
          "quote_volume": 82706.92986,
          "trades": 562,
          "taker_buy_base": 18255.02,
          "taker_buy_quote": 32963.58367
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 1.808,
          "high": 1.814,
          "low": 1.805,
          "close": 1.808,
          "volume": 23082.65,
          "close_time": 1775771999999,
          "quote_volume": 41752.25267,
          "trades": 272,
          "taker_buy_base": 15021.29,
          "taker_buy_quote": 27170.18776
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 1.807,
          "high": 1.826,
          "low": 1.806,
          "close": 1.812,
          "volume": 90312.41,
          "close_time": 1775775599999,
          "quote_volume": 164010.28507,
          "trades": 1038,
          "taker_buy_base": 60543.72,
          "taker_buy_quote": 110006.52265
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 1.812,
          "high": 1.815,
          "low": 1.799,
          "close": 1.801,
          "volume": 37914.79,
          "close_time": 1775779199999,
          "quote_volume": 68526.62109,
          "trades": 506,
          "taker_buy_base": 19911.38,
          "taker_buy_quote": 36002.5315
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 1.802,
          "high": 1.818,
          "low": 1.793,
          "close": 1.811,
          "volume": 99354.15,
          "close_time": 1775782799999,
          "quote_volume": 179472.78905,
          "trades": 1209,
          "taker_buy_base": 51802.96,
          "taker_buy_quote": 93598.41634
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 1.809,
          "high": 1.82,
          "low": 1.8,
          "close": 1.817,
          "volume": 51373.02,
          "close_time": 1775786399999,
          "quote_volume": 93034.30435,
          "trades": 634,
          "taker_buy_base": 36421.25,
          "taker_buy_quote": 65994.19963
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 1.818,
          "high": 1.822,
          "low": 1.811,
          "close": 1.813,
          "volume": 24950.72,
          "close_time": 1775789999999,
          "quote_volume": 45345.9888,
          "trades": 354,
          "taker_buy_base": 15799.36,
          "taker_buy_quote": 28721.09083
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 1.812,
          "high": 1.82,
          "low": 1.805,
          "close": 1.818,
          "volume": 93271.6,
          "close_time": 1775793599999,
          "quote_volume": 169057.75054,
          "trades": 864,
          "taker_buy_base": 65809.94,
          "taker_buy_quote": 119286.85471
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 1.819,
          "high": 1.845,
          "low": 1.816,
          "close": 1.837,
          "volume": 102877.14,
          "close_time": 1775797199999,
          "quote_volume": 188594.75563,
          "trades": 1302,
          "taker_buy_base": 69296.36,
          "taker_buy_quote": 126970.24186
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 1.838,
          "high": 1.841,
          "low": 1.828,
          "close": 1.837,
          "volume": 48755.01,
          "close_time": 1775800799999,
          "quote_volume": 89471.06196,
          "trades": 917,
          "taker_buy_base": 28970.16,
          "taker_buy_quote": 53169.20488
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 1.837,
          "high": 1.838,
          "low": 1.821,
          "close": 1.824,
          "volume": 58436.23,
          "close_time": 1775804399999,
          "quote_volume": 106940.70965,
          "trades": 752,
          "taker_buy_base": 29573.78,
          "taker_buy_quote": 54130.86906
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 1.824,
          "high": 1.827,
          "low": 1.818,
          "close": 1.825,
          "volume": 28044.27,
          "close_time": 1775807999999,
          "quote_volume": 51138.66149,
          "trades": 580,
          "taker_buy_base": 18359.47,
          "taker_buy_quote": 33484.05212
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 1.825,
          "high": 1.831,
          "low": 1.82,
          "close": 1.83,
          "volume": 28799.52,
          "close_time": 1775811599999,
          "quote_volume": 52563.98197,
          "trades": 602,
          "taker_buy_base": 19499.43,
          "taker_buy_quote": 35585.56172
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 1.829,
          "high": 1.83,
          "low": 1.813,
          "close": 1.818,
          "volume": 42690.1,
          "close_time": 1775815199999,
          "quote_volume": 77710.75871,
          "trades": 679,
          "taker_buy_base": 13909.22,
          "taker_buy_quote": 25333.94224
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 1.817,
          "high": 1.826,
          "low": 1.816,
          "close": 1.824,
          "volume": 42326.43,
          "close_time": 1775818799999,
          "quote_volume": 77124.73278,
          "trades": 711,
          "taker_buy_base": 17233.08,
          "taker_buy_quote": 31402.78994
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 1.824,
          "high": 1.827,
          "low": 1.815,
          "close": 1.819,
          "volume": 28507.38,
          "close_time": 1775822399999,
          "quote_volume": 51948.96757,
          "trades": 550,
          "taker_buy_base": 14862.09,
          "taker_buy_quote": 27076.42473
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 1.819,
          "high": 1.832,
          "low": 1.818,
          "close": 1.831,
          "volume": 59383.66,
          "close_time": 1775825999999,
          "quote_volume": 108296.26161,
          "trades": 772,
          "taker_buy_base": 36542.44,
          "taker_buy_quote": 66652.58927
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 1.83,
          "high": 1.84,
          "low": 1.828,
          "close": 1.838,
          "volume": 41866.98,
          "close_time": 1775829599999,
          "quote_volume": 76817.48787,
          "trades": 582,
          "taker_buy_base": 25012.34,
          "taker_buy_quote": 45901.99891
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 1.837,
          "high": 1.845,
          "low": 1.831,
          "close": 1.843,
          "volume": 114050.35,
          "close_time": 1775833199999,
          "quote_volume": 209931.37156,
          "trades": 1220,
          "taker_buy_base": 67374.66,
          "taker_buy_quote": 124024.74526
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 1.843,
          "high": 1.845,
          "low": 1.826,
          "close": 1.833,
          "volume": 46312.51,
          "close_time": 1775836799999,
          "quote_volume": 84967.38811,
          "trades": 814,
          "taker_buy_base": 22447.13,
          "taker_buy_quote": 41208.28517
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 1.832,
          "high": 1.84,
          "low": 1.822,
          "close": 1.822,
          "volume": 44947.69,
          "close_time": 1775840399999,
          "quote_volume": 82153.97095,
          "trades": 694,
          "taker_buy_base": 24780.09,
          "taker_buy_quote": 45298.11119
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 1.823,
          "high": 1.825,
          "low": 1.816,
          "close": 1.818,
          "volume": 20865.64,
          "close_time": 1775843999999,
          "quote_volume": 37969.78172,
          "trades": 475,
          "taker_buy_base": 8140.15,
          "taker_buy_quote": 14813.49977
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 1.818,
          "high": 1.827,
          "low": 1.814,
          "close": 1.826,
          "volume": 21753.87,
          "close_time": 1775847599999,
          "quote_volume": 39586.54021,
          "trades": 469,
          "taker_buy_base": 12393.66,
          "taker_buy_quote": 22569.5043
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 1.826,
          "high": 1.831,
          "low": 1.823,
          "close": 1.828,
          "volume": 22458.28,
          "close_time": 1775851199999,
          "quote_volume": 41017.67049,
          "trades": 400,
          "taker_buy_base": 14124.06,
          "taker_buy_quote": 25798.98209
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 1.826,
          "high": 1.828,
          "low": 1.816,
          "close": 1.823,
          "volume": 52816.68,
          "close_time": 1775854799999,
          "quote_volume": 96289.4473,
          "trades": 659,
          "taker_buy_base": 21481.07,
          "taker_buy_quote": 39170.32634
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 1.823,
          "high": 1.824,
          "low": 1.808,
          "close": 1.811,
          "volume": 62471.64,
          "close_time": 1775858399999,
          "quote_volume": 113208.93171,
          "trades": 619,
          "taker_buy_base": 37080.04,
          "taker_buy_quote": 67159.73817
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 1.811,
          "high": 1.812,
          "low": 1.805,
          "close": 1.809,
          "volume": 18400.92,
          "close_time": 1775861999999,
          "quote_volume": 33284.7873,
          "trades": 356,
          "taker_buy_base": 10795.18,
          "taker_buy_quote": 19531.28919
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 1.81,
          "high": 1.812,
          "low": 1.803,
          "close": 1.806,
          "volume": 15801.17,
          "close_time": 1775865599999,
          "quote_volume": 28542.62676,
          "trades": 265,
          "taker_buy_base": 7372.21,
          "taker_buy_quote": 13325.37434
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 1.807,
          "high": 1.808,
          "low": 1.794,
          "close": 1.799,
          "volume": 29389.66,
          "close_time": 1775869199999,
          "quote_volume": 52908.09412,
          "trades": 521,
          "taker_buy_base": 17931.47,
          "taker_buy_quote": 32296.31269
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 1.799,
          "high": 1.801,
          "low": 1.794,
          "close": 1.798,
          "volume": 13380.01,
          "close_time": 1775872799999,
          "quote_volume": 24040.67317,
          "trades": 232,
          "taker_buy_base": 6033.33,
          "taker_buy_quote": 10846.38332
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 1.798,
          "high": 1.8,
          "low": 1.794,
          "close": 1.796,
          "volume": 14289.78,
          "close_time": 1775876399999,
          "quote_volume": 25683.46188,
          "trades": 216,
          "taker_buy_base": 7430.51,
          "taker_buy_quote": 13355.16592
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 1.797,
          "high": 1.798,
          "low": 1.787,
          "close": 1.794,
          "volume": 25938.15,
          "close_time": 1775879999999,
          "quote_volume": 46490.49371,
          "trades": 312,
          "taker_buy_base": 8928.12,
          "taker_buy_quote": 16008.24136
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 1.794,
          "high": 1.796,
          "low": 1.788,
          "close": 1.791,
          "volume": 23407.48,
          "close_time": 1775883599999,
          "quote_volume": 41957.94257,
          "trades": 275,
          "taker_buy_base": 10604.36,
          "taker_buy_quote": 19009.29981
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 1.79,
          "high": 1.799,
          "low": 1.787,
          "close": 1.793,
          "volume": 18468.5,
          "close_time": 1775887199999,
          "quote_volume": 33131.24383,
          "trades": 266,
          "taker_buy_base": 9230.61,
          "taker_buy_quote": 16561.53346
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 1.793,
          "high": 1.796,
          "low": 1.788,
          "close": 1.796,
          "volume": 11617.04,
          "close_time": 1775890799999,
          "quote_volume": 20819.61026,
          "trades": 128,
          "taker_buy_base": 4926.32,
          "taker_buy_quote": 8841.04468
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 1.796,
          "high": 1.798,
          "low": 1.79,
          "close": 1.794,
          "volume": 23272.98,
          "close_time": 1775894399999,
          "quote_volume": 41733.83458,
          "trades": 299,
          "taker_buy_base": 11369.73,
          "taker_buy_quote": 20396.39292
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 1.794,
          "high": 1.794,
          "low": 1.785,
          "close": 1.786,
          "volume": 28620.71,
          "close_time": 1775897999999,
          "quote_volume": 51212.28828,
          "trades": 341,
          "taker_buy_base": 15985.65,
          "taker_buy_quote": 28606.65015
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 1.785,
          "high": 1.789,
          "low": 1.782,
          "close": 1.783,
          "volume": 34306.13,
          "close_time": 1775901599999,
          "quote_volume": 61220.22497,
          "trades": 491,
          "taker_buy_base": 20398.28,
          "taker_buy_quote": 36406.11403
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 1.783,
          "high": 1.784,
          "low": 1.774,
          "close": 1.777,
          "volume": 20339.8,
          "close_time": 1775905199999,
          "quote_volume": 36169.27598,
          "trades": 497,
          "taker_buy_base": 9294.16,
          "taker_buy_quote": 16531.57373
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 1.777,
          "high": 1.787,
          "low": 1.776,
          "close": 1.786,
          "volume": 12862.11,
          "close_time": 1775908799999,
          "quote_volume": 22922.63564,
          "trades": 302,
          "taker_buy_base": 10210.13,
          "taker_buy_quote": 18194.36726
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 1.785,
          "high": 1.785,
          "low": 1.778,
          "close": 1.778,
          "volume": 16704.62,
          "close_time": 1775912399999,
          "quote_volume": 29755.01685,
          "trades": 321,
          "taker_buy_base": 7544.45,
          "taker_buy_quote": 13437.5173
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 1.779,
          "high": 1.782,
          "low": 1.769,
          "close": 1.78,
          "volume": 28073.72,
          "close_time": 1775915999999,
          "quote_volume": 49794.65423,
          "trades": 449,
          "taker_buy_base": 16066.17,
          "taker_buy_quote": 28501.58913
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 1.779,
          "high": 1.78,
          "low": 1.766,
          "close": 1.77,
          "volume": 38762.7,
          "close_time": 1775919599999,
          "quote_volume": 68637.85076,
          "trades": 511,
          "taker_buy_base": 24914.22,
          "taker_buy_quote": 44125.71754
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 1.771,
          "high": 1.773,
          "low": 1.766,
          "close": 1.773,
          "volume": 29587.7,
          "close_time": 1775923199999,
          "quote_volume": 52365.24488,
          "trades": 449,
          "taker_buy_base": 18890.78,
          "taker_buy_quote": 33439.06348
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 1.773,
          "high": 1.785,
          "low": 1.769,
          "close": 1.783,
          "volume": 44415.02,
          "close_time": 1775926799999,
          "quote_volume": 78885.49602,
          "trades": 537,
          "taker_buy_base": 29391.4,
          "taker_buy_quote": 52229.91312
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 1.782,
          "high": 1.784,
          "low": 1.771,
          "close": 1.771,
          "volume": 19717.45,
          "close_time": 1775930399999,
          "quote_volume": 35012.7016,
          "trades": 450,
          "taker_buy_base": 12317.27,
          "taker_buy_quote": 21879.17905
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 1.771,
          "high": 1.788,
          "low": 1.768,
          "close": 1.782,
          "volume": 47898.64,
          "close_time": 1775933999999,
          "quote_volume": 85150.64172,
          "trades": 803,
          "taker_buy_base": 26244.85,
          "taker_buy_quote": 46656.40482
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 1.782,
          "high": 1.787,
          "low": 1.779,
          "close": 1.781,
          "volume": 25788.43,
          "close_time": 1775937599999,
          "quote_volume": 45970.08079,
          "trades": 340,
          "taker_buy_base": 18346.38,
          "taker_buy_quote": 32712.72292
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 1.782,
          "high": 1.784,
          "low": 1.775,
          "close": 1.778,
          "volume": 23469.77,
          "close_time": 1775941199999,
          "quote_volume": 41783.20016,
          "trades": 472,
          "taker_buy_base": 10845.68,
          "taker_buy_quote": 19318.63146
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 1.777,
          "high": 1.785,
          "low": 1.777,
          "close": 1.783,
          "volume": 24430.79,
          "close_time": 1775944799999,
          "quote_volume": 43536.99056,
          "trades": 359,
          "taker_buy_base": 15056.25,
          "taker_buy_quote": 26841.43303
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 1.782,
          "high": 1.787,
          "low": 1.777,
          "close": 1.78,
          "volume": 23964.7,
          "close_time": 1775948399999,
          "quote_volume": 42718.37221,
          "trades": 395,
          "taker_buy_base": 10396.74,
          "taker_buy_quote": 18539.72402
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 1.779,
          "high": 1.783,
          "low": 1.773,
          "close": 1.778,
          "volume": 26425.56,
          "close_time": 1775951999999,
          "quote_volume": 46954.33735,
          "trades": 472,
          "taker_buy_base": 10581.65,
          "taker_buy_quote": 18809.80967
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 1.778,
          "high": 1.783,
          "low": 1.773,
          "close": 1.783,
          "volume": 13909.12,
          "close_time": 1775955599999,
          "quote_volume": 24731.91311,
          "trades": 273,
          "taker_buy_base": 7580.25,
          "taker_buy_quote": 13486.28715
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 1.784,
          "high": 1.787,
          "low": 1.755,
          "close": 1.76,
          "volume": 73255.78,
          "close_time": 1775959199999,
          "quote_volume": 129368.97711,
          "trades": 1066,
          "taker_buy_base": 27270.36,
          "taker_buy_quote": 48161.76352
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 1.759,
          "high": 1.763,
          "low": 1.749,
          "close": 1.751,
          "volume": 41349.0,
          "close_time": 1775962799999,
          "quote_volume": 72538.08575,
          "trades": 646,
          "taker_buy_base": 24757.26,
          "taker_buy_quote": 43444.27295
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 1.75,
          "high": 1.753,
          "low": 1.745,
          "close": 1.745,
          "volume": 15124.24,
          "close_time": 1775966399999,
          "quote_volume": 26457.50532,
          "trades": 238,
          "taker_buy_base": 10109.05,
          "taker_buy_quote": 17686.78291
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 1.745,
          "high": 1.747,
          "low": 1.74,
          "close": 1.743,
          "volume": 16081.63,
          "close_time": 1775969999999,
          "quote_volume": 28036.98714,
          "trades": 305,
          "taker_buy_base": 11138.5,
          "taker_buy_quote": 19419.72742
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 1.742,
          "high": 1.75,
          "low": 1.737,
          "close": 1.748,
          "volume": 33751.2,
          "close_time": 1775973599999,
          "quote_volume": 58838.17989,
          "trades": 396,
          "taker_buy_base": 26308.09,
          "taker_buy_quote": 45874.67893
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 1.748,
          "high": 1.75,
          "low": 1.745,
          "close": 1.749,
          "volume": 14163.54,
          "close_time": 1775977199999,
          "quote_volume": 24748.95742,
          "trades": 275,
          "taker_buy_base": 9914.5,
          "taker_buy_quote": 17325.42083
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 1.748,
          "high": 1.748,
          "low": 1.74,
          "close": 1.745,
          "volume": 17432.89,
          "close_time": 1775980799999,
          "quote_volume": 30407.72598,
          "trades": 242,
          "taker_buy_base": 9481.21,
          "taker_buy_quote": 16539.12874
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 1.744,
          "high": 1.746,
          "low": 1.742,
          "close": 1.743,
          "volume": 11183.43,
          "close_time": 1775984399999,
          "quote_volume": 19499.97254,
          "trades": 192,
          "taker_buy_base": 6555.45,
          "taker_buy_quote": 11431.47011
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 1.743,
          "high": 1.743,
          "low": 1.736,
          "close": 1.736,
          "volume": 23803.85,
          "close_time": 1775987999999,
          "quote_volume": 41426.1681,
          "trades": 330,
          "taker_buy_base": 11449.07,
          "taker_buy_quote": 19929.94344
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 1.737,
          "high": 1.738,
          "low": 1.726,
          "close": 1.728,
          "volume": 46313.17,
          "close_time": 1775991599999,
          "quote_volume": 80239.19522,
          "trades": 523,
          "taker_buy_base": 18393.49,
          "taker_buy_quote": 31884.44861
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 1.727,
          "high": 1.731,
          "low": 1.721,
          "close": 1.731,
          "volume": 16615.68,
          "close_time": 1775995199999,
          "quote_volume": 28686.78504,
          "trades": 276,
          "taker_buy_base": 8924.12,
          "taker_buy_quote": 15411.24083
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 1.73,
          "high": 1.742,
          "low": 1.727,
          "close": 1.735,
          "volume": 40917.18,
          "close_time": 1775998799999,
          "quote_volume": 70946.19168,
          "trades": 533,
          "taker_buy_base": 32211.58,
          "taker_buy_quote": 55847.57475
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 1.734,
          "high": 1.739,
          "low": 1.727,
          "close": 1.727,
          "volume": 35149.95,
          "close_time": 1776002399999,
          "quote_volume": 60967.17479,
          "trades": 454,
          "taker_buy_base": 24098.02,
          "taker_buy_quote": 41824.98111
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 1.727,
          "high": 1.731,
          "low": 1.723,
          "close": 1.725,
          "volume": 18171.5,
          "close_time": 1776005999999,
          "quote_volume": 31378.03896,
          "trades": 273,
          "taker_buy_base": 8988.84,
          "taker_buy_quote": 15529.02377
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 1.726,
          "high": 1.73,
          "low": 1.719,
          "close": 1.726,
          "volume": 31114.68,
          "close_time": 1776009599999,
          "quote_volume": 53671.10515,
          "trades": 554,
          "taker_buy_base": 22240.9,
          "taker_buy_quote": 38379.58431
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 1.726,
          "high": 1.731,
          "low": 1.719,
          "close": 1.73,
          "volume": 50030.15,
          "close_time": 1776013199999,
          "quote_volume": 86253.47019,
          "trades": 668,
          "taker_buy_base": 33359.33,
          "taker_buy_quote": 57513.68959
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 1.729,
          "high": 1.748,
          "low": 1.729,
          "close": 1.748,
          "volume": 19491.31,
          "close_time": 1776016799999,
          "quote_volume": 33933.58861,
          "trades": 321,
          "taker_buy_base": 14239.88,
          "taker_buy_quote": 24804.93292
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 1.749,
          "high": 1.75,
          "low": 1.744,
          "close": 1.745,
          "volume": 9882.16,
          "close_time": 1776020399999,
          "quote_volume": 17273.50871,
          "trades": 214,
          "taker_buy_base": 5580.27,
          "taker_buy_quote": 9756.40388
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 1.745,
          "high": 1.745,
          "low": 1.737,
          "close": 1.739,
          "volume": 10684.6,
          "close_time": 1776023999999,
          "quote_volume": 18605.18556,
          "trades": 229,
          "taker_buy_base": 4393.22,
          "taker_buy_quote": 7650.36128
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 1.739,
          "high": 1.745,
          "low": 1.738,
          "close": 1.741,
          "volume": 13895.71,
          "close_time": 1776027599999,
          "quote_volume": 24179.22938,
          "trades": 252,
          "taker_buy_base": 3598.66,
          "taker_buy_quote": 6265.20237
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 1.742,
          "high": 1.744,
          "low": 1.736,
          "close": 1.742,
          "volume": 13198.82,
          "close_time": 1776031199999,
          "quote_volume": 22958.95958,
          "trades": 194,
          "taker_buy_base": 7731.27,
          "taker_buy_quote": 13454.81514
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 1.742,
          "high": 1.742,
          "low": 1.726,
          "close": 1.728,
          "volume": 22223.84,
          "close_time": 1776034799999,
          "quote_volume": 38468.91918,
          "trades": 416,
          "taker_buy_base": 7966.67,
          "taker_buy_quote": 13787.63128
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 1.727,
          "high": 1.728,
          "low": 1.722,
          "close": 1.723,
          "volume": 5536.65,
          "close_time": 1776038399999,
          "quote_volume": 9548.60549,
          "trades": 144,
          "taker_buy_base": 2346.33,
          "taker_buy_quote": 4047.45282
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 1.723,
          "high": 1.735,
          "low": 1.723,
          "close": 1.726,
          "volume": 14466.83,
          "close_time": 1776041999999,
          "quote_volume": 25012.27067,
          "trades": 257,
          "taker_buy_base": 6734.86,
          "taker_buy_quote": 11647.31767
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 1.727,
          "high": 1.736,
          "low": 1.725,
          "close": 1.732,
          "volume": 13620.87,
          "close_time": 1776045599999,
          "quote_volume": 23569.29,
          "trades": 186,
          "taker_buy_base": 8303.89,
          "taker_buy_quote": 14377.48846
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 1.732,
          "high": 1.733,
          "low": 1.728,
          "close": 1.732,
          "volume": 10944.86,
          "close_time": 1776049199999,
          "quote_volume": 18948.62975,
          "trades": 191,
          "taker_buy_base": 3354.55,
          "taker_buy_quote": 5807.92503
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 1.732,
          "high": 1.735,
          "low": 1.729,
          "close": 1.732,
          "volume": 3884.4,
          "close_time": 1776052799999,
          "quote_volume": 6727.47815,
          "trades": 103,
          "taker_buy_base": 1259.34,
          "taker_buy_quote": 2181.5363
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 1.731,
          "high": 1.737,
          "low": 1.724,
          "close": 1.727,
          "volume": 18935.17,
          "close_time": 1776056399999,
          "quote_volume": 32761.94901,
          "trades": 352,
          "taker_buy_base": 7665.13,
          "taker_buy_quote": 13273.88166
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 1.727,
          "high": 1.735,
          "low": 1.724,
          "close": 1.733,
          "volume": 21703.11,
          "close_time": 1776059999999,
          "quote_volume": 37529.80255,
          "trades": 336,
          "taker_buy_base": 12873.87,
          "taker_buy_quote": 22259.48203
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 1.733,
          "high": 1.741,
          "low": 1.731,
          "close": 1.731,
          "volume": 24739.43,
          "close_time": 1776063599999,
          "quote_volume": 42962.73048,
          "trades": 288,
          "taker_buy_base": 7772.8,
          "taker_buy_quote": 13506.70188
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 1.73,
          "high": 1.731,
          "low": 1.722,
          "close": 1.725,
          "volume": 16866.61,
          "close_time": 1776067199999,
          "quote_volume": 29114.28076,
          "trades": 252,
          "taker_buy_base": 6167.18,
          "taker_buy_quote": 10649.72449
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 1.725,
          "high": 1.725,
          "low": 1.709,
          "close": 1.712,
          "volume": 33121.7,
          "close_time": 1776070799999,
          "quote_volume": 56816.96963,
          "trades": 574,
          "taker_buy_base": 13835.12,
          "taker_buy_quote": 23728.90993
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 1.712,
          "high": 1.722,
          "low": 1.712,
          "close": 1.722,
          "volume": 23232.57,
          "close_time": 1776074399999,
          "quote_volume": 39856.97275,
          "trades": 438,
          "taker_buy_base": 12655.95,
          "taker_buy_quote": 21709.20746
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 1.721,
          "high": 1.73,
          "low": 1.716,
          "close": 1.726,
          "volume": 51948.17,
          "close_time": 1776077999999,
          "quote_volume": 89574.35789,
          "trades": 643,
          "taker_buy_base": 45155.58,
          "taker_buy_quote": 77879.89091
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 1.726,
          "high": 1.739,
          "low": 1.723,
          "close": 1.726,
          "volume": 227880.33,
          "close_time": 1776081599999,
          "quote_volume": 394428.61595,
          "trades": 2103,
          "taker_buy_base": 138030.77,
          "taker_buy_quote": 239091.77896
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 1.727,
          "high": 1.74,
          "low": 1.724,
          "close": 1.739,
          "volume": 43733.32,
          "close_time": 1776085199999,
          "quote_volume": 75768.21341,
          "trades": 538,
          "taker_buy_base": 27177.72,
          "taker_buy_quote": 47062.9673
        },
        {
          "timestamp": 1776085200000,
          "datetime": "2026-04-13T13:00:00",
          "open": 1.74,
          "high": 1.755,
          "low": 1.736,
          "close": 1.755,
          "volume": 93008.79,
          "close_time": 1776088799999,
          "quote_volume": 162249.11974,
          "trades": 578,
          "taker_buy_base": 23747.57,
          "taker_buy_quote": 41467.32144
        },
        {
          "timestamp": 1776088800000,
          "datetime": "2026-04-13T14:00:00",
          "open": 1.754,
          "high": 1.756,
          "low": 1.743,
          "close": 1.75,
          "volume": 114540.89,
          "close_time": 1776092399999,
          "quote_volume": 200204.70065,
          "trades": 848,
          "taker_buy_base": 22669.37,
          "taker_buy_quote": 39611.35424
        },
        {
          "timestamp": 1776092400000,
          "datetime": "2026-04-13T15:00:00",
          "open": 1.75,
          "high": 1.751,
          "low": 1.73,
          "close": 1.732,
          "volume": 99425.96,
          "close_time": 1776095999999,
          "quote_volume": 173126.46182,
          "trades": 908,
          "taker_buy_base": 40250.94,
          "taker_buy_quote": 70133.92606
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 1.731,
          "high": 1.736,
          "low": 1.721,
          "close": 1.733,
          "volume": 82698.11,
          "close_time": 1776099599999,
          "quote_volume": 142875.9031,
          "trades": 1039,
          "taker_buy_base": 38001.04,
          "taker_buy_quote": 65681.47886
        },
        {
          "timestamp": 1776099600000,
          "datetime": "2026-04-13T17:00:00",
          "open": 1.733,
          "high": 1.741,
          "low": 1.729,
          "close": 1.735,
          "volume": 34153.6,
          "close_time": 1776103199999,
          "quote_volume": 59253.54517,
          "trades": 439,
          "taker_buy_base": 16859.71,
          "taker_buy_quote": 29253.16023
        },
        {
          "timestamp": 1776103200000,
          "datetime": "2026-04-13T18:00:00",
          "open": 1.734,
          "high": 1.738,
          "low": 1.727,
          "close": 1.732,
          "volume": 32567.13,
          "close_time": 1776106799999,
          "quote_volume": 56401.30522,
          "trades": 368,
          "taker_buy_base": 8830.96,
          "taker_buy_quote": 15302.97238
        },
        {
          "timestamp": 1776106800000,
          "datetime": "2026-04-13T19:00:00",
          "open": 1.732,
          "high": 1.738,
          "low": 1.724,
          "close": 1.736,
          "volume": 52342.78,
          "close_time": 1776110399999,
          "quote_volume": 90602.42554,
          "trades": 645,
          "taker_buy_base": 21255.5,
          "taker_buy_quote": 36790.52667
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 1.736,
          "high": 1.739,
          "low": 1.73,
          "close": 1.735,
          "volume": 37827.34,
          "close_time": 1776113999999,
          "quote_volume": 65600.40441,
          "trades": 414,
          "taker_buy_base": 21308.82,
          "taker_buy_quote": 36959.46096
        },
        {
          "timestamp": 1776114000000,
          "datetime": "2026-04-13T21:00:00",
          "open": 1.736,
          "high": 1.748,
          "low": 1.733,
          "close": 1.746,
          "volume": 34195.83,
          "close_time": 1776117599999,
          "quote_volume": 59613.63369,
          "trades": 398,
          "taker_buy_base": 25036.91,
          "taker_buy_quote": 43645.73641
        },
        {
          "timestamp": 1776117600000,
          "datetime": "2026-04-13T22:00:00",
          "open": 1.746,
          "high": 1.777,
          "low": 1.745,
          "close": 1.776,
          "volume": 81223.99,
          "close_time": 1776121199999,
          "quote_volume": 143362.58583,
          "trades": 1130,
          "taker_buy_base": 60029.53,
          "taker_buy_quote": 105929.49283
        },
        {
          "timestamp": 1776121200000,
          "datetime": "2026-04-13T23:00:00",
          "open": 1.775,
          "high": 1.788,
          "low": 1.77,
          "close": 1.779,
          "volume": 93071.79,
          "close_time": 1776124799999,
          "quote_volume": 165504.42926,
          "trades": 1019,
          "taker_buy_base": 51185.07,
          "taker_buy_quote": 91021.04918
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 1.779,
          "high": 1.783,
          "low": 1.761,
          "close": 1.762,
          "volume": 53525.57,
          "close_time": 1776128399999,
          "quote_volume": 94561.74756,
          "trades": 644,
          "taker_buy_base": 22162.36,
          "taker_buy_quote": 39140.39452
        },
        {
          "timestamp": 1776128400000,
          "datetime": "2026-04-14T01:00:00",
          "open": 1.763,
          "high": 1.772,
          "low": 1.754,
          "close": 1.759,
          "volume": 99947.9,
          "close_time": 1776131999999,
          "quote_volume": 176125.26794,
          "trades": 1208,
          "taker_buy_base": 66660.68,
          "taker_buy_quote": 117542.61505
        },
        {
          "timestamp": 1776132000000,
          "datetime": "2026-04-14T02:00:00",
          "open": 1.759,
          "high": 1.76,
          "low": 1.753,
          "close": 1.757,
          "volume": 28831.59,
          "close_time": 1776135599999,
          "quote_volume": 50650.17146,
          "trades": 483,
          "taker_buy_base": 12563.49,
          "taker_buy_quote": 22074.0282
        },
        {
          "timestamp": 1776135600000,
          "datetime": "2026-04-14T03:00:00",
          "open": 1.756,
          "high": 1.76,
          "low": 1.753,
          "close": 1.759,
          "volume": 14806.3,
          "close_time": 1776139199999,
          "quote_volume": 26011.92008,
          "trades": 270,
          "taker_buy_base": 8941.17,
          "taker_buy_quote": 15712.62161
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 1.76,
          "high": 1.765,
          "low": 1.759,
          "close": 1.762,
          "volume": 16423.83,
          "close_time": 1776142799999,
          "quote_volume": 28945.2106,
          "trades": 317,
          "taker_buy_base": 9237.6,
          "taker_buy_quote": 16282.26068
        },
        {
          "timestamp": 1776142800000,
          "datetime": "2026-04-14T05:00:00",
          "open": 1.762,
          "high": 1.766,
          "low": 1.755,
          "close": 1.761,
          "volume": 49526.81,
          "close_time": 1776146399999,
          "quote_volume": 87244.70137,
          "trades": 457,
          "taker_buy_base": 38342.91,
          "taker_buy_quote": 67551.8889
        },
        {
          "timestamp": 1776146400000,
          "datetime": "2026-04-14T06:00:00",
          "open": 1.762,
          "high": 1.767,
          "low": 1.758,
          "close": 1.765,
          "volume": 25801.53,
          "close_time": 1776149999999,
          "quote_volume": 45543.09776,
          "trades": 288,
          "taker_buy_base": 11301.49,
          "taker_buy_quote": 19949.88329
        },
        {
          "timestamp": 1776150000000,
          "datetime": "2026-04-14T07:00:00",
          "open": 1.765,
          "high": 1.772,
          "low": 1.763,
          "close": 1.768,
          "volume": 46967.11,
          "close_time": 1776153599999,
          "quote_volume": 83008.43789,
          "trades": 544,
          "taker_buy_base": 30710.81,
          "taker_buy_quote": 54279.98475
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 1.768,
          "high": 1.775,
          "low": 1.766,
          "close": 1.772,
          "volume": 21129.71,
          "close_time": 1776157199999,
          "quote_volume": 37424.30509,
          "trades": 324,
          "taker_buy_base": 12183.05,
          "taker_buy_quote": 21584.59062
        },
        {
          "timestamp": 1776157200000,
          "datetime": "2026-04-14T09:00:00",
          "open": 1.772,
          "high": 1.775,
          "low": 1.764,
          "close": 1.765,
          "volume": 109659.13,
          "close_time": 1776160799999,
          "quote_volume": 193928.7534,
          "trades": 716,
          "taker_buy_base": 43294.63,
          "taker_buy_quote": 76630.71799
        },
        {
          "timestamp": 1776160800000,
          "datetime": "2026-04-14T10:00:00",
          "open": 1.764,
          "high": 1.764,
          "low": 1.753,
          "close": 1.759,
          "volume": 152809.44,
          "close_time": 1776164399999,
          "quote_volume": 268693.97542,
          "trades": 1026,
          "taker_buy_base": 80240.82,
          "taker_buy_quote": 141151.5455
        },
        {
          "timestamp": 1776164400000,
          "datetime": "2026-04-14T11:00:00",
          "open": 1.757,
          "high": 1.769,
          "low": 1.757,
          "close": 1.769,
          "volume": 18185.51,
          "close_time": 1776167999999,
          "quote_volume": 32053.58167,
          "trades": 254,
          "taker_buy_base": 7427.71,
          "taker_buy_quote": 13098.39615
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 1.769,
          "high": 1.77,
          "low": 1.764,
          "close": 1.769,
          "volume": 36091.2,
          "close_time": 1776171599999,
          "quote_volume": 63791.53453,
          "trades": 376,
          "taker_buy_base": 17107.25,
          "taker_buy_quote": 30239.27424
        },
        {
          "timestamp": 1776171600000,
          "datetime": "2026-04-14T13:00:00",
          "open": 1.77,
          "high": 1.783,
          "low": 1.77,
          "close": 1.78,
          "volume": 70025.45,
          "close_time": 1776175199999,
          "quote_volume": 124386.16042,
          "trades": 646,
          "taker_buy_base": 46720.08,
          "taker_buy_quote": 82990.45217
        },
        {
          "timestamp": 1776175200000,
          "datetime": "2026-04-14T14:00:00",
          "open": 1.78,
          "high": 1.784,
          "low": 1.771,
          "close": 1.772,
          "volume": 61064.92,
          "close_time": 1776178799999,
          "quote_volume": 108561.03658,
          "trades": 710,
          "taker_buy_base": 26512.08,
          "taker_buy_quote": 47164.70908
        },
        {
          "timestamp": 1776178800000,
          "datetime": "2026-04-14T15:00:00",
          "open": 1.771,
          "high": 1.773,
          "low": 1.753,
          "close": 1.753,
          "volume": 75927.82,
          "close_time": 1776182399999,
          "quote_volume": 133759.93452,
          "trades": 781,
          "taker_buy_base": 27297.99,
          "taker_buy_quote": 48127.93375
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 1.752,
          "high": 1.765,
          "low": 1.751,
          "close": 1.758,
          "volume": 24121.44,
          "close_time": 1776185999999,
          "quote_volume": 42396.71896,
          "trades": 394,
          "taker_buy_base": 13682.41,
          "taker_buy_quote": 24056.65853
        },
        {
          "timestamp": 1776186000000,
          "datetime": "2026-04-14T17:00:00",
          "open": 1.758,
          "high": 1.762,
          "low": 1.753,
          "close": 1.756,
          "volume": 37069.77,
          "close_time": 1776189599999,
          "quote_volume": 65116.34509,
          "trades": 450,
          "taker_buy_base": 17458.04,
          "taker_buy_quote": 30675.02444
        },
        {
          "timestamp": 1776189600000,
          "datetime": "2026-04-14T18:00:00",
          "open": 1.756,
          "high": 1.761,
          "low": 1.736,
          "close": 1.742,
          "volume": 57620.34,
          "close_time": 1776193199999,
          "quote_volume": 100484.41625,
          "trades": 593,
          "taker_buy_base": 23789.12,
          "taker_buy_quote": 41501.64648
        },
        {
          "timestamp": 1776193200000,
          "datetime": "2026-04-14T19:00:00",
          "open": 1.742,
          "high": 1.748,
          "low": 1.741,
          "close": 1.746,
          "volume": 10799.77,
          "close_time": 1776196799999,
          "quote_volume": 18848.31803,
          "trades": 189,
          "taker_buy_base": 6912.93,
          "taker_buy_quote": 12066.08754
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 1.747,
          "high": 1.747,
          "low": 1.739,
          "close": 1.741,
          "volume": 20229.79,
          "close_time": 1776200399999,
          "quote_volume": 35272.63465,
          "trades": 226,
          "taker_buy_base": 12512.11,
          "taker_buy_quote": 21818.15119
        },
        {
          "timestamp": 1776200400000,
          "datetime": "2026-04-14T21:00:00",
          "open": 1.741,
          "high": 1.749,
          "low": 1.741,
          "close": 1.747,
          "volume": 10651.69,
          "close_time": 1776203999999,
          "quote_volume": 18582.57321,
          "trades": 207,
          "taker_buy_base": 6240.24,
          "taker_buy_quote": 10886.85384
        },
        {
          "timestamp": 1776204000000,
          "datetime": "2026-04-14T22:00:00",
          "open": 1.747,
          "high": 1.753,
          "low": 1.742,
          "close": 1.745,
          "volume": 9673.29,
          "close_time": 1776207599999,
          "quote_volume": 16898.27244,
          "trades": 212,
          "taker_buy_base": 3733.59,
          "taker_buy_quote": 6527.78977
        },
        {
          "timestamp": 1776207600000,
          "datetime": "2026-04-14T23:00:00",
          "open": 1.744,
          "high": 1.749,
          "low": 1.74,
          "close": 1.744,
          "volume": 8038.89,
          "close_time": 1776211199999,
          "quote_volume": 14017.56947,
          "trades": 163,
          "taker_buy_base": 3362.52,
          "taker_buy_quote": 5858.1012
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 1.745,
          "high": 1.752,
          "low": 1.742,
          "close": 1.744,
          "volume": 21615.13,
          "close_time": 1776214799999,
          "quote_volume": 37763.84881,
          "trades": 492,
          "taker_buy_base": 6835.89,
          "taker_buy_quote": 11937.18326
        },
        {
          "timestamp": 1776214800000,
          "datetime": "2026-04-15T01:00:00",
          "open": 1.742,
          "high": 1.75,
          "low": 1.742,
          "close": 1.747,
          "volume": 5486.9,
          "close_time": 1776218399999,
          "quote_volume": 9582.53677,
          "trades": 116,
          "taker_buy_base": 2986.29,
          "taker_buy_quote": 5214.83835
        },
        {
          "timestamp": 1776218400000,
          "datetime": "2026-04-15T02:00:00",
          "open": 1.747,
          "high": 1.754,
          "low": 1.746,
          "close": 1.749,
          "volume": 15647.88,
          "close_time": 1776221999999,
          "quote_volume": 27391.87724,
          "trades": 287,
          "taker_buy_base": 9863.14,
          "taker_buy_quote": 17265.87759
        },
        {
          "timestamp": 1776222000000,
          "datetime": "2026-04-15T03:00:00",
          "open": 1.75,
          "high": 1.752,
          "low": 1.744,
          "close": 1.751,
          "volume": 10120.99,
          "close_time": 1776225599999,
          "quote_volume": 17695.71726,
          "trades": 122,
          "taker_buy_base": 7462.23,
          "taker_buy_quote": 13045.22873
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 1.751,
          "high": 1.758,
          "low": 1.751,
          "close": 1.756,
          "volume": 19733.03,
          "close_time": 1776229199999,
          "quote_volume": 34607.90344,
          "trades": 187,
          "taker_buy_base": 9746.72,
          "taker_buy_quote": 17102.12822
        },
        {
          "timestamp": 1776229200000,
          "datetime": "2026-04-15T05:00:00",
          "open": 1.757,
          "high": 1.759,
          "low": 1.743,
          "close": 1.748,
          "volume": 32173.61,
          "close_time": 1776232799999,
          "quote_volume": 56276.14188,
          "trades": 291,
          "taker_buy_base": 19400.11,
          "taker_buy_quote": 33958.97147
        },
        {
          "timestamp": 1776232800000,
          "datetime": "2026-04-15T06:00:00",
          "open": 1.748,
          "high": 1.749,
          "low": 1.739,
          "close": 1.74,
          "volume": 56769.07,
          "close_time": 1776236399999,
          "quote_volume": 98982.88147,
          "trades": 338,
          "taker_buy_base": 22918.22,
          "taker_buy_quote": 39970.94859
        },
        {
          "timestamp": 1776236400000,
          "datetime": "2026-04-15T07:00:00",
          "open": 1.74,
          "high": 1.742,
          "low": 1.729,
          "close": 1.733,
          "volume": 27058.63,
          "close_time": 1776239999999,
          "quote_volume": 46955.79831,
          "trades": 305,
          "taker_buy_base": 9107.54,
          "taker_buy_quote": 15810.00307
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 1.734,
          "high": 1.744,
          "low": 1.733,
          "close": 1.74,
          "volume": 23859.94,
          "close_time": 1776243599999,
          "quote_volume": 41527.90163,
          "trades": 297,
          "taker_buy_base": 17784.08,
          "taker_buy_quote": 30958.73678
        },
        {
          "timestamp": 1776243600000,
          "datetime": "2026-04-15T09:00:00",
          "open": 1.74,
          "high": 1.745,
          "low": 1.737,
          "close": 1.743,
          "volume": 31737.66,
          "close_time": 1776247199999,
          "quote_volume": 55311.24182,
          "trades": 315,
          "taker_buy_base": 23521.6,
          "taker_buy_quote": 40995.84525
        },
        {
          "timestamp": 1776247200000,
          "datetime": "2026-04-15T10:00:00",
          "open": 1.743,
          "high": 1.751,
          "low": 1.738,
          "close": 1.738,
          "volume": 83560.82,
          "close_time": 1776250799999,
          "quote_volume": 145764.76416,
          "trades": 1029,
          "taker_buy_base": 17606.14,
          "taker_buy_quote": 30754.91448
        },
        {
          "timestamp": 1776250800000,
          "datetime": "2026-04-15T11:00:00",
          "open": 1.739,
          "high": 1.758,
          "low": 1.739,
          "close": 1.75,
          "volume": 45387.37,
          "close_time": 1776254399999,
          "quote_volume": 79474.85822,
          "trades": 454,
          "taker_buy_base": 31586.46,
          "taker_buy_quote": 55326.05881
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 1.75,
          "high": 1.755,
          "low": 1.747,
          "close": 1.754,
          "volume": 10349.15,
          "close_time": 1776257999999,
          "quote_volume": 18119.83546,
          "trades": 192,
          "taker_buy_base": 3625.03,
          "taker_buy_quote": 6347.35833
        },
        {
          "timestamp": 1776258000000,
          "datetime": "2026-04-15T13:00:00",
          "open": 1.754,
          "high": 1.767,
          "low": 1.754,
          "close": 1.758,
          "volume": 86326.45,
          "close_time": 1776261599999,
          "quote_volume": 152014.63751,
          "trades": 974,
          "taker_buy_base": 44448.71,
          "taker_buy_quote": 78267.08624
        },
        {
          "timestamp": 1776261600000,
          "datetime": "2026-04-15T14:00:00",
          "open": 1.757,
          "high": 1.766,
          "low": 1.756,
          "close": 1.762,
          "volume": 36326.68,
          "close_time": 1776265199999,
          "quote_volume": 63989.18101,
          "trades": 422,
          "taker_buy_base": 26016.04,
          "taker_buy_quote": 45840.47544
        },
        {
          "timestamp": 1776265200000,
          "datetime": "2026-04-15T15:00:00",
          "open": 1.762,
          "high": 1.766,
          "low": 1.728,
          "close": 1.732,
          "volume": 78826.13,
          "close_time": 1776268799999,
          "quote_volume": 137347.29803,
          "trades": 1325,
          "taker_buy_base": 41179.45,
          "taker_buy_quote": 71735.78431
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 1.732,
          "high": 1.757,
          "low": 1.731,
          "close": 1.753,
          "volume": 49947.19,
          "close_time": 1776272399999,
          "quote_volume": 87091.25693,
          "trades": 573,
          "taker_buy_base": 38779.01,
          "taker_buy_quote": 67607.25234
        },
        {
          "timestamp": 1776272400000,
          "datetime": "2026-04-15T17:00:00",
          "open": 1.753,
          "high": 1.76,
          "low": 1.75,
          "close": 1.754,
          "volume": 35770.89,
          "close_time": 1776275999999,
          "quote_volume": 62739.33488,
          "trades": 394,
          "taker_buy_base": 12818.75,
          "taker_buy_quote": 22503.70138
        },
        {
          "timestamp": 1776276000000,
          "datetime": "2026-04-15T18:00:00",
          "open": 1.753,
          "high": 1.757,
          "low": 1.752,
          "close": 1.756,
          "volume": 6948.99,
          "close_time": 1776279599999,
          "quote_volume": 12188.64272,
          "trades": 161,
          "taker_buy_base": 3938.48,
          "taker_buy_quote": 6909.2623
        },
        {
          "timestamp": 1776279600000,
          "datetime": "2026-04-15T19:00:00",
          "open": 1.755,
          "high": 1.769,
          "low": 1.754,
          "close": 1.766,
          "volume": 47600.04,
          "close_time": 1776283199999,
          "quote_volume": 83921.83827,
          "trades": 460,
          "taker_buy_base": 31027.88,
          "taker_buy_quote": 54720.04188
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 1.766,
          "high": 1.776,
          "low": 1.765,
          "close": 1.77,
          "volume": 24017.94,
          "close_time": 1776286799999,
          "quote_volume": 42521.3413,
          "trades": 375,
          "taker_buy_base": 12481.42,
          "taker_buy_quote": 22105.09952
        },
        {
          "timestamp": 1776286800000,
          "datetime": "2026-04-15T21:00:00",
          "open": 1.769,
          "high": 1.775,
          "low": 1.761,
          "close": 1.774,
          "volume": 14951.33,
          "close_time": 1776290399999,
          "quote_volume": 26403.12365,
          "trades": 222,
          "taker_buy_base": 3187.04,
          "taker_buy_quote": 5628.27229
        },
        {
          "timestamp": 1776290400000,
          "datetime": "2026-04-15T22:00:00",
          "open": 1.774,
          "high": 1.777,
          "low": 1.766,
          "close": 1.766,
          "volume": 20532.25,
          "close_time": 1776293999999,
          "quote_volume": 36393.08185,
          "trades": 247,
          "taker_buy_base": 13958.01,
          "taker_buy_quote": 24747.27973
        },
        {
          "timestamp": 1776294000000,
          "datetime": "2026-04-15T23:00:00",
          "open": 1.766,
          "high": 1.768,
          "low": 1.763,
          "close": 1.767,
          "volume": 18273.16,
          "close_time": 1776297599999,
          "quote_volume": 32243.14486,
          "trades": 241,
          "taker_buy_base": 5304.46,
          "taker_buy_quote": 9359.24099
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 1.767,
          "high": 1.767,
          "low": 1.756,
          "close": 1.765,
          "volume": 49828.82,
          "close_time": 1776301199999,
          "quote_volume": 87791.46865,
          "trades": 502,
          "taker_buy_base": 23982.19,
          "taker_buy_quote": 42244.23483
        },
        {
          "timestamp": 1776301200000,
          "datetime": "2026-04-16T01:00:00",
          "open": 1.766,
          "high": 1.767,
          "low": 1.759,
          "close": 1.766,
          "volume": 12551.15,
          "close_time": 1776304799999,
          "quote_volume": 22129.40227,
          "trades": 249,
          "taker_buy_base": 6800.74,
          "taker_buy_quote": 11992.02859
        },
        {
          "timestamp": 1776304800000,
          "datetime": "2026-04-16T02:00:00",
          "open": 1.767,
          "high": 1.78,
          "low": 1.767,
          "close": 1.773,
          "volume": 36608.72,
          "close_time": 1776308399999,
          "quote_volume": 64992.6508,
          "trades": 426,
          "taker_buy_base": 25423.23,
          "taker_buy_quote": 45142.67169
        },
        {
          "timestamp": 1776308400000,
          "datetime": "2026-04-16T03:00:00",
          "open": 1.773,
          "high": 1.79,
          "low": 1.772,
          "close": 1.789,
          "volume": 47091.31,
          "close_time": 1776311999999,
          "quote_volume": 83951.6382,
          "trades": 538,
          "taker_buy_base": 26440.01,
          "taker_buy_quote": 47139.17422
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 1.79,
          "high": 1.8,
          "low": 1.788,
          "close": 1.797,
          "volume": 39830.91,
          "close_time": 1776315599999,
          "quote_volume": 71501.69791,
          "trades": 572,
          "taker_buy_base": 17114.52,
          "taker_buy_quote": 30726.74783
        },
        {
          "timestamp": 1776315600000,
          "datetime": "2026-04-16T05:00:00",
          "open": 1.796,
          "high": 1.803,
          "low": 1.789,
          "close": 1.796,
          "volume": 52697.26,
          "close_time": 1776319199999,
          "quote_volume": 94708.1476,
          "trades": 541,
          "taker_buy_base": 28968.86,
          "taker_buy_quote": 52092.95523
        },
        {
          "timestamp": 1776319200000,
          "datetime": "2026-04-16T06:00:00",
          "open": 1.796,
          "high": 1.801,
          "low": 1.793,
          "close": 1.801,
          "volume": 56301.25,
          "close_time": 1776322799999,
          "quote_volume": 101260.69256,
          "trades": 380,
          "taker_buy_base": 32538.07,
          "taker_buy_quote": 58522.50854
        },
        {
          "timestamp": 1776322800000,
          "datetime": "2026-04-16T07:00:00",
          "open": 1.8,
          "high": 1.807,
          "low": 1.798,
          "close": 1.8,
          "volume": 59133.15,
          "close_time": 1776326399999,
          "quote_volume": 106651.44644,
          "trades": 609,
          "taker_buy_base": 34722.02,
          "taker_buy_quote": 62631.63317
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 1.799,
          "high": 1.801,
          "low": 1.793,
          "close": 1.797,
          "volume": 14705.55,
          "close_time": 1776329999999,
          "quote_volume": 26428.02316,
          "trades": 287,
          "taker_buy_base": 7402.04,
          "taker_buy_quote": 13305.72063
        },
        {
          "timestamp": 1776330000000,
          "datetime": "2026-04-16T09:00:00",
          "open": 1.796,
          "high": 1.803,
          "low": 1.792,
          "close": 1.794,
          "volume": 34222.55,
          "close_time": 1776333599999,
          "quote_volume": 61580.01908,
          "trades": 340,
          "taker_buy_base": 27739.65,
          "taker_buy_quote": 49932.33477
        },
        {
          "timestamp": 1776333600000,
          "datetime": "2026-04-16T10:00:00",
          "open": 1.795,
          "high": 1.8,
          "low": 1.786,
          "close": 1.786,
          "volume": 53734.91,
          "close_time": 1776337199999,
          "quote_volume": 96304.19711,
          "trades": 550,
          "taker_buy_base": 6297.91,
          "taker_buy_quote": 11289.45631
        },
        {
          "timestamp": 1776337200000,
          "datetime": "2026-04-16T11:00:00",
          "open": 1.786,
          "high": 1.791,
          "low": 1.784,
          "close": 1.789,
          "volume": 27493.64,
          "close_time": 1776340799999,
          "quote_volume": 49151.11811,
          "trades": 407,
          "taker_buy_base": 13570.32,
          "taker_buy_quote": 24268.6526
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 1.789,
          "high": 1.801,
          "low": 1.789,
          "close": 1.797,
          "volume": 17249.46,
          "close_time": 1776344399999,
          "quote_volume": 31008.14353,
          "trades": 323,
          "taker_buy_base": 8598.1,
          "taker_buy_quote": 15452.45967
        },
        {
          "timestamp": 1776344400000,
          "datetime": "2026-04-16T13:00:00",
          "open": 1.798,
          "high": 1.824,
          "low": 1.792,
          "close": 1.805,
          "volume": 183275.77,
          "close_time": 1776347999999,
          "quote_volume": 332129.98773,
          "trades": 2621,
          "taker_buy_base": 79609.71,
          "taker_buy_quote": 144303.848
        },
        {
          "timestamp": 1776348000000,
          "datetime": "2026-04-16T14:00:00",
          "open": 1.805,
          "high": 1.805,
          "low": 1.781,
          "close": 1.786,
          "volume": 58764.14,
          "close_time": 1776351599999,
          "quote_volume": 105187.28421,
          "trades": 849,
          "taker_buy_base": 29906.66,
          "taker_buy_quote": 53545.73556
        },
        {
          "timestamp": 1776351600000,
          "datetime": "2026-04-16T15:00:00",
          "open": 1.786,
          "high": 1.803,
          "low": 1.769,
          "close": 1.771,
          "volume": 133712.21,
          "close_time": 1776355199999,
          "quote_volume": 238232.7364,
          "trades": 1851,
          "taker_buy_base": 76963.33,
          "taker_buy_quote": 137171.75817
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 1.771,
          "high": 1.791,
          "low": 1.771,
          "close": 1.775,
          "volume": 97784.8,
          "close_time": 1776358799999,
          "quote_volume": 174027.33394,
          "trades": 1281,
          "taker_buy_base": 53558.99,
          "taker_buy_quote": 95342.27583
        },
        {
          "timestamp": 1776358800000,
          "datetime": "2026-04-16T17:00:00",
          "open": 1.775,
          "high": 1.79,
          "low": 1.768,
          "close": 1.787,
          "volume": 74213.56,
          "close_time": 1776362399999,
          "quote_volume": 131921.398,
          "trades": 1057,
          "taker_buy_base": 44286.93,
          "taker_buy_quote": 78738.6762
        },
        {
          "timestamp": 1776362400000,
          "datetime": "2026-04-16T18:00:00",
          "open": 1.788,
          "high": 1.815,
          "low": 1.787,
          "close": 1.812,
          "volume": 94523.5,
          "close_time": 1776365999999,
          "quote_volume": 170196.96836,
          "trades": 956,
          "taker_buy_base": 65783.92,
          "taker_buy_quote": 118402.35442
        },
        {
          "timestamp": 1776366000000,
          "datetime": "2026-04-16T19:00:00",
          "open": 1.812,
          "high": 1.82,
          "low": 1.809,
          "close": 1.82,
          "volume": 85822.89,
          "close_time": 1776369599999,
          "quote_volume": 155637.72711,
          "trades": 779,
          "taker_buy_base": 56080.97,
          "taker_buy_quote": 101693.13088
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 1.82,
          "high": 1.822,
          "low": 1.806,
          "close": 1.808,
          "volume": 57510.22,
          "close_time": 1776373199999,
          "quote_volume": 104213.56727,
          "trades": 662,
          "taker_buy_base": 28304.61,
          "taker_buy_quote": 51289.53159
        },
        {
          "timestamp": 1776373200000,
          "datetime": "2026-04-16T21:00:00",
          "open": 1.808,
          "high": 1.811,
          "low": 1.794,
          "close": 1.809,
          "volume": 57560.08,
          "close_time": 1776376799999,
          "quote_volume": 103757.42965,
          "trades": 736,
          "taker_buy_base": 33806.6,
          "taker_buy_quote": 60959.82934
        },
        {
          "timestamp": 1776376800000,
          "datetime": "2026-04-16T22:00:00",
          "open": 1.811,
          "high": 1.815,
          "low": 1.807,
          "close": 1.809,
          "volume": 29174.9,
          "close_time": 1776380399999,
          "quote_volume": 52854.63187,
          "trades": 360,
          "taker_buy_base": 13144.53,
          "taker_buy_quote": 23814.66724
        },
        {
          "timestamp": 1776380400000,
          "datetime": "2026-04-16T23:00:00",
          "open": 1.809,
          "high": 1.817,
          "low": 1.804,
          "close": 1.81,
          "volume": 22664.26,
          "close_time": 1776383999999,
          "quote_volume": 41114.34222,
          "trades": 228,
          "taker_buy_base": 14762.56,
          "taker_buy_quote": 26781.4309
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 1.809,
          "high": 1.818,
          "low": 1.804,
          "close": 1.818,
          "volume": 43930.6,
          "close_time": 1776387599999,
          "quote_volume": 79622.9716,
          "trades": 385,
          "taker_buy_base": 15355.12,
          "taker_buy_quote": 27822.85211
        },
        {
          "timestamp": 1776387600000,
          "datetime": "2026-04-17T01:00:00",
          "open": 1.818,
          "high": 1.822,
          "low": 1.801,
          "close": 1.807,
          "volume": 106397.48,
          "close_time": 1776391199999,
          "quote_volume": 192617.13589,
          "trades": 821,
          "taker_buy_base": 31216.97,
          "taker_buy_quote": 56610.59876
        },
        {
          "timestamp": 1776391200000,
          "datetime": "2026-04-17T02:00:00",
          "open": 1.807,
          "high": 1.813,
          "low": 1.8,
          "close": 1.813,
          "volume": 16081.29,
          "close_time": 1776394799999,
          "quote_volume": 29036.40036,
          "trades": 314,
          "taker_buy_base": 8195.35,
          "taker_buy_quote": 14796.93168
        },
        {
          "timestamp": 1776394800000,
          "datetime": "2026-04-17T03:00:00",
          "open": 1.814,
          "high": 1.814,
          "low": 1.805,
          "close": 1.807,
          "volume": 23137.94,
          "close_time": 1776398399999,
          "quote_volume": 41828.53696,
          "trades": 348,
          "taker_buy_base": 9155.92,
          "taker_buy_quote": 16554.38491
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 1.807,
          "high": 1.809,
          "low": 1.799,
          "close": 1.801,
          "volume": 17462.23,
          "close_time": 1776401999999,
          "quote_volume": 31486.80101,
          "trades": 288,
          "taker_buy_base": 4321.27,
          "taker_buy_quote": 7786.95908
        },
        {
          "timestamp": 1776402000000,
          "datetime": "2026-04-17T05:00:00",
          "open": 1.802,
          "high": 1.802,
          "low": 1.785,
          "close": 1.788,
          "volume": 53588.79,
          "close_time": 1776405599999,
          "quote_volume": 95941.18601,
          "trades": 522,
          "taker_buy_base": 19633.95,
          "taker_buy_quote": 35131.56784
        },
        {
          "timestamp": 1776405600000,
          "datetime": "2026-04-17T06:00:00",
          "open": 1.788,
          "high": 1.799,
          "low": 1.786,
          "close": 1.796,
          "volume": 39837.38,
          "close_time": 1776409199999,
          "quote_volume": 71398.71511,
          "trades": 554,
          "taker_buy_base": 14655.94,
          "taker_buy_quote": 26277.13037
        },
        {
          "timestamp": 1776409200000,
          "datetime": "2026-04-17T07:00:00",
          "open": 1.795,
          "high": 1.808,
          "low": 1.79,
          "close": 1.807,
          "volume": 29371.0,
          "close_time": 1776412799999,
          "quote_volume": 52822.96023,
          "trades": 481,
          "taker_buy_base": 18401.32,
          "taker_buy_quote": 33124.02164
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 1.807,
          "high": 1.81,
          "low": 1.801,
          "close": 1.808,
          "volume": 52491.36,
          "close_time": 1776416399999,
          "quote_volume": 94876.58202,
          "trades": 576,
          "taker_buy_base": 32481.76,
          "taker_buy_quote": 58724.89551
        },
        {
          "timestamp": 1776416400000,
          "datetime": "2026-04-17T09:00:00",
          "open": 1.809,
          "high": 1.819,
          "low": 1.8,
          "close": 1.815,
          "volume": 53314.48,
          "close_time": 1776419999999,
          "quote_volume": 96439.72026,
          "trades": 662,
          "taker_buy_base": 21931.06,
          "taker_buy_quote": 39707.73881
        },
        {
          "timestamp": 1776420000000,
          "datetime": "2026-04-17T10:00:00",
          "open": 1.815,
          "high": 1.815,
          "low": 1.802,
          "close": 1.809,
          "volume": 59369.08,
          "close_time": 1776423599999,
          "quote_volume": 107312.33629,
          "trades": 529,
          "taker_buy_base": 33191.2,
          "taker_buy_quote": 60002.19064
        },
        {
          "timestamp": 1776423600000,
          "datetime": "2026-04-17T11:00:00",
          "open": 1.808,
          "high": 1.828,
          "low": 1.804,
          "close": 1.815,
          "volume": 207052.49,
          "close_time": 1776427199999,
          "quote_volume": 377377.24005,
          "trades": 1826,
          "taker_buy_base": 121247.84,
          "taker_buy_quote": 221028.87864
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 1.815,
          "high": 1.837,
          "low": 1.807,
          "close": 1.833,
          "volume": 97831.39,
          "close_time": 1776430799999,
          "quote_volume": 178190.00455,
          "trades": 866,
          "taker_buy_base": 56734.74,
          "taker_buy_quote": 103434.82309
        },
        {
          "timestamp": 1776430800000,
          "datetime": "2026-04-17T13:00:00",
          "open": 1.833,
          "high": 1.867,
          "low": 1.831,
          "close": 1.864,
          "volume": 131986.12,
          "close_time": 1776434399999,
          "quote_volume": 244533.93126,
          "trades": 1250,
          "taker_buy_base": 75289.18,
          "taker_buy_quote": 139408.75541
        },
        {
          "timestamp": 1776434400000,
          "datetime": "2026-04-17T14:00:00",
          "open": 1.864,
          "high": 1.866,
          "low": 1.849,
          "close": 1.856,
          "volume": 44495.77,
          "close_time": 1776437999999,
          "quote_volume": 82581.46785,
          "trades": 607,
          "taker_buy_base": 20264.1,
          "taker_buy_quote": 37606.44251
        },
        {
          "timestamp": 1776438000000,
          "datetime": "2026-04-17T15:00:00",
          "open": 1.855,
          "high": 1.855,
          "low": 1.822,
          "close": 1.829,
          "volume": 89285.86,
          "close_time": 1776441599999,
          "quote_volume": 163871.98607,
          "trades": 1645,
          "taker_buy_base": 41061.49,
          "taker_buy_quote": 75373.12612
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 1.829,
          "high": 1.853,
          "low": 1.826,
          "close": 1.848,
          "volume": 61603.64,
          "close_time": 1776445199999,
          "quote_volume": 113397.74101,
          "trades": 860,
          "taker_buy_base": 42234.76,
          "taker_buy_quote": 77762.64056
        },
        {
          "timestamp": 1776445200000,
          "datetime": "2026-04-17T17:00:00",
          "open": 1.849,
          "high": 1.85,
          "low": 1.837,
          "close": 1.84,
          "volume": 43327.43,
          "close_time": 1776448799999,
          "quote_volume": 79832.88653,
          "trades": 616,
          "taker_buy_base": 20871.26,
          "taker_buy_quote": 38457.08853
        },
        {
          "timestamp": 1776448800000,
          "datetime": "2026-04-17T18:00:00",
          "open": 1.84,
          "high": 1.846,
          "low": 1.831,
          "close": 1.844,
          "volume": 34511.23,
          "close_time": 1776452399999,
          "quote_volume": 63462.90206,
          "trades": 418,
          "taker_buy_base": 13270.06,
          "taker_buy_quote": 24398.22536
        },
        {
          "timestamp": 1776452400000,
          "datetime": "2026-04-17T19:00:00",
          "open": 1.844,
          "high": 1.851,
          "low": 1.841,
          "close": 1.842,
          "volume": 39525.54,
          "close_time": 1776455999999,
          "quote_volume": 72879.48073,
          "trades": 479,
          "taker_buy_base": 14094.23,
          "taker_buy_quote": 26006.80232
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 1.843,
          "high": 1.853,
          "low": 1.843,
          "close": 1.845,
          "volume": 50285.49,
          "close_time": 1776459599999,
          "quote_volume": 92938.14227,
          "trades": 474,
          "taker_buy_base": 26124.21,
          "taker_buy_quote": 48322.81241
        },
        {
          "timestamp": 1776459600000,
          "datetime": "2026-04-17T21:00:00",
          "open": 1.845,
          "high": 1.853,
          "low": 1.841,
          "close": 1.845,
          "volume": 32331.88,
          "close_time": 1776463199999,
          "quote_volume": 59750.57403,
          "trades": 298,
          "taker_buy_base": 16837.74,
          "taker_buy_quote": 31107.26916
        },
        {
          "timestamp": 1776463200000,
          "datetime": "2026-04-17T22:00:00",
          "open": 1.844,
          "high": 1.85,
          "low": 1.843,
          "close": 1.848,
          "volume": 16516.38,
          "close_time": 1776466799999,
          "quote_volume": 30510.26883,
          "trades": 204,
          "taker_buy_base": 8261.1,
          "taker_buy_quote": 15267.80041
        },
        {
          "timestamp": 1776466800000,
          "datetime": "2026-04-17T23:00:00",
          "open": 1.848,
          "high": 1.848,
          "low": 1.832,
          "close": 1.833,
          "volume": 27990.31,
          "close_time": 1776470399999,
          "quote_volume": 51389.42835,
          "trades": 339,
          "taker_buy_base": 14053.97,
          "taker_buy_quote": 25790.09703
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 1.832,
          "high": 1.843,
          "low": 1.828,
          "close": 1.836,
          "volume": 32928.73,
          "close_time": 1776473999999,
          "quote_volume": 60446.18732,
          "trades": 420,
          "taker_buy_base": 14168.29,
          "taker_buy_quote": 26013.66521
        },
        {
          "timestamp": 1776474000000,
          "datetime": "2026-04-18T01:00:00",
          "open": 1.837,
          "high": 1.848,
          "low": 1.832,
          "close": 1.834,
          "volume": 39951.98,
          "close_time": 1776477599999,
          "quote_volume": 73547.45574,
          "trades": 384,
          "taker_buy_base": 17742.32,
          "taker_buy_quote": 32671.63882
        },
        {
          "timestamp": 1776477600000,
          "datetime": "2026-04-18T02:00:00",
          "open": 1.834,
          "high": 1.844,
          "low": 1.83,
          "close": 1.839,
          "volume": 10956.82,
          "close_time": 1776481199999,
          "quote_volume": 20108.04219,
          "trades": 269,
          "taker_buy_base": 5908.79,
          "taker_buy_quote": 10852.20845
        },
        {
          "timestamp": 1776481200000,
          "datetime": "2026-04-18T03:00:00",
          "open": 1.838,
          "high": 1.842,
          "low": 1.833,
          "close": 1.835,
          "volume": 23530.81,
          "close_time": 1776484799999,
          "quote_volume": 43205.33283,
          "trades": 259,
          "taker_buy_base": 7906.1,
          "taker_buy_quote": 14522.2532
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 1.835,
          "high": 1.835,
          "low": 1.826,
          "close": 1.83,
          "volume": 33554.2,
          "close_time": 1776488399999,
          "quote_volume": 61417.62131,
          "trades": 298,
          "taker_buy_base": 10786.94,
          "taker_buy_quote": 19748.28675
        },
        {
          "timestamp": 1776488400000,
          "datetime": "2026-04-18T05:00:00",
          "open": 1.83,
          "high": 1.84,
          "low": 1.83,
          "close": 1.84,
          "volume": 25812.34,
          "close_time": 1776491999999,
          "quote_volume": 47370.86574,
          "trades": 208,
          "taker_buy_base": 12934.95,
          "taker_buy_quote": 23728.08474
        },
        {
          "timestamp": 1776492000000,
          "datetime": "2026-04-18T06:00:00",
          "open": 1.841,
          "high": 1.85,
          "low": 1.838,
          "close": 1.847,
          "volume": 35310.85,
          "close_time": 1776495599999,
          "quote_volume": 65117.06512,
          "trades": 345,
          "taker_buy_base": 17861.17,
          "taker_buy_quote": 32950.23515
        },
        {
          "timestamp": 1776495600000,
          "datetime": "2026-04-18T07:00:00",
          "open": 1.846,
          "high": 1.848,
          "low": 1.843,
          "close": 1.846,
          "volume": 20643.84,
          "close_time": 1776499199999,
          "quote_volume": 38089.68702,
          "trades": 286,
          "taker_buy_base": 7353.86,
          "taker_buy_quote": 13577.02242
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 1.845,
          "high": 1.847,
          "low": 1.825,
          "close": 1.828,
          "volume": 45824.52,
          "close_time": 1776502799999,
          "quote_volume": 84043.49984,
          "trades": 587,
          "taker_buy_base": 15034.47,
          "taker_buy_quote": 27604.50439
        },
        {
          "timestamp": 1776502800000,
          "datetime": "2026-04-18T09:00:00",
          "open": 1.829,
          "high": 1.829,
          "low": 1.813,
          "close": 1.816,
          "volume": 36879.01,
          "close_time": 1776506399999,
          "quote_volume": 67067.68658,
          "trades": 562,
          "taker_buy_base": 13479.06,
          "taker_buy_quote": 24504.9183
        },
        {
          "timestamp": 1776506400000,
          "datetime": "2026-04-18T10:00:00",
          "open": 1.815,
          "high": 1.815,
          "low": 1.802,
          "close": 1.805,
          "volume": 41326.41,
          "close_time": 1776509999999,
          "quote_volume": 74667.10374,
          "trades": 541,
          "taker_buy_base": 12822.89,
          "taker_buy_quote": 23182.52635
        },
        {
          "timestamp": 1776510000000,
          "datetime": "2026-04-18T11:00:00",
          "open": 1.806,
          "high": 1.806,
          "low": 1.791,
          "close": 1.797,
          "volume": 35481.5,
          "close_time": 1776513599999,
          "quote_volume": 63787.19689,
          "trades": 504,
          "taker_buy_base": 11173.5,
          "taker_buy_quote": 20088.64517
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 1.797,
          "high": 1.803,
          "low": 1.793,
          "close": 1.799,
          "volume": 23510.7,
          "close_time": 1776517199999,
          "quote_volume": 42280.24536,
          "trades": 298,
          "taker_buy_base": 15426.55,
          "taker_buy_quote": 27745.35462
        },
        {
          "timestamp": 1776517200000,
          "datetime": "2026-04-18T13:00:00",
          "open": 1.8,
          "high": 1.801,
          "low": 1.787,
          "close": 1.795,
          "volume": 37100.07,
          "close_time": 1776520799999,
          "quote_volume": 66494.40387,
          "trades": 423,
          "taker_buy_base": 18392.9,
          "taker_buy_quote": 32977.73445
        },
        {
          "timestamp": 1776520800000,
          "datetime": "2026-04-18T14:00:00",
          "open": 1.795,
          "high": 1.798,
          "low": 1.79,
          "close": 1.796,
          "volume": 17706.84,
          "close_time": 1776524399999,
          "quote_volume": 31765.20793,
          "trades": 208,
          "taker_buy_base": 6164.93,
          "taker_buy_quote": 11067.95959
        },
        {
          "timestamp": 1776524400000,
          "datetime": "2026-04-18T15:00:00",
          "open": 1.796,
          "high": 1.799,
          "low": 1.792,
          "close": 1.794,
          "volume": 14156.84,
          "close_time": 1776527999999,
          "quote_volume": 25425.04806,
          "trades": 291,
          "taker_buy_base": 10158.95,
          "taker_buy_quote": 18250.41794
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 1.793,
          "high": 1.799,
          "low": 1.786,
          "close": 1.788,
          "volume": 30077.99,
          "close_time": 1776531599999,
          "quote_volume": 53884.37037,
          "trades": 406,
          "taker_buy_base": 14114.51,
          "taker_buy_quote": 25309.97445
        },
        {
          "timestamp": 1776531600000,
          "datetime": "2026-04-18T17:00:00",
          "open": 1.788,
          "high": 1.798,
          "low": 1.785,
          "close": 1.795,
          "volume": 18769.08,
          "close_time": 1776535199999,
          "quote_volume": 33639.47169,
          "trades": 251,
          "taker_buy_base": 10216.34,
          "taker_buy_quote": 18336.9113
        },
        {
          "timestamp": 1776535200000,
          "datetime": "2026-04-18T18:00:00",
          "open": 1.795,
          "high": 1.795,
          "low": 1.777,
          "close": 1.778,
          "volume": 46199.94,
          "close_time": 1776538799999,
          "quote_volume": 82388.96422,
          "trades": 654,
          "taker_buy_base": 15719.17,
          "taker_buy_quote": 28048.6242
        },
        {
          "timestamp": 1776538800000,
          "datetime": "2026-04-18T19:00:00",
          "open": 1.779,
          "high": 1.785,
          "low": 1.775,
          "close": 1.781,
          "volume": 31740.37,
          "close_time": 1776542399999,
          "quote_volume": 56496.64588,
          "trades": 270,
          "taker_buy_base": 25283.24,
          "taker_buy_quote": 45008.56465
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 1.781,
          "high": 1.785,
          "low": 1.775,
          "close": 1.785,
          "volume": 15442.84,
          "close_time": 1776545999999,
          "quote_volume": 27491.36206,
          "trades": 268,
          "taker_buy_base": 3995.52,
          "taker_buy_quote": 7120.95545
        },
        {
          "timestamp": 1776546000000,
          "datetime": "2026-04-18T21:00:00",
          "open": 1.786,
          "high": 1.794,
          "low": 1.78,
          "close": 1.793,
          "volume": 20153.16,
          "close_time": 1776549599999,
          "quote_volume": 36054.75789,
          "trades": 287,
          "taker_buy_base": 11185.46,
          "taker_buy_quote": 20034.89967
        },
        {
          "timestamp": 1776549600000,
          "datetime": "2026-04-18T22:00:00",
          "open": 1.793,
          "high": 1.793,
          "low": 1.786,
          "close": 1.79,
          "volume": 7506.63,
          "close_time": 1776553199999,
          "quote_volume": 13425.26092,
          "trades": 122,
          "taker_buy_base": 1539.08,
          "taker_buy_quote": 2754.22828
        },
        {
          "timestamp": 1776553200000,
          "datetime": "2026-04-18T23:00:00",
          "open": 1.789,
          "high": 1.792,
          "low": 1.782,
          "close": 1.783,
          "volume": 7194.06,
          "close_time": 1776556799999,
          "quote_volume": 12848.79745,
          "trades": 167,
          "taker_buy_base": 3361.07,
          "taker_buy_quote": 6004.89703
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 1.783,
          "high": 1.784,
          "low": 1.764,
          "close": 1.778,
          "volume": 46135.04,
          "close_time": 1776560399999,
          "quote_volume": 81874.25647,
          "trades": 607,
          "taker_buy_base": 28746.12,
          "taker_buy_quote": 51027.67412
        },
        {
          "timestamp": 1776560400000,
          "datetime": "2026-04-19T01:00:00",
          "open": 1.778,
          "high": 1.782,
          "low": 1.764,
          "close": 1.771,
          "volume": 20492.71,
          "close_time": 1776563999999,
          "quote_volume": 36326.87756,
          "trades": 363,
          "taker_buy_base": 6445.74,
          "taker_buy_quote": 11416.0779
        },
        {
          "timestamp": 1776564000000,
          "datetime": "2026-04-19T02:00:00",
          "open": 1.771,
          "high": 1.775,
          "low": 1.764,
          "close": 1.771,
          "volume": 25764.37,
          "close_time": 1776567599999,
          "quote_volume": 45577.2254,
          "trades": 342,
          "taker_buy_base": 15292.1,
          "taker_buy_quote": 27063.5753
        },
        {
          "timestamp": 1776567600000,
          "datetime": "2026-04-19T03:00:00",
          "open": 1.77,
          "high": 1.78,
          "low": 1.763,
          "close": 1.773,
          "volume": 30601.07,
          "close_time": 1776571199999,
          "quote_volume": 54317.80096,
          "trades": 386,
          "taker_buy_base": 21757.33,
          "taker_buy_quote": 38635.73707
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 1.773,
          "high": 1.781,
          "low": 1.769,
          "close": 1.775,
          "volume": 19497.57,
          "close_time": 1776574799999,
          "quote_volume": 34635.46434,
          "trades": 274,
          "taker_buy_base": 10125.97,
          "taker_buy_quote": 17996.42701
        },
        {
          "timestamp": 1776574800000,
          "datetime": "2026-04-19T05:00:00",
          "open": 1.774,
          "high": 1.778,
          "low": 1.772,
          "close": 1.774,
          "volume": 12759.31,
          "close_time": 1776578399999,
          "quote_volume": 22651.66171,
          "trades": 214,
          "taker_buy_base": 4987.74,
          "taker_buy_quote": 8856.09328
        },
        {
          "timestamp": 1776578400000,
          "datetime": "2026-04-19T06:00:00",
          "open": 1.773,
          "high": 1.778,
          "low": 1.766,
          "close": 1.776,
          "volume": 26778.15,
          "close_time": 1776581999999,
          "quote_volume": 47425.81097,
          "trades": 268,
          "taker_buy_base": 12298.91,
          "taker_buy_quote": 21790.60735
        },
        {
          "timestamp": 1776582000000,
          "datetime": "2026-04-19T07:00:00",
          "open": 1.776,
          "high": 1.777,
          "low": 1.759,
          "close": 1.772,
          "volume": 71290.66,
          "close_time": 1776585599999,
          "quote_volume": 126067.87403,
          "trades": 830,
          "taker_buy_base": 39676.23,
          "taker_buy_quote": 70221.73615
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 1.771,
          "high": 1.778,
          "low": 1.771,
          "close": 1.773,
          "volume": 30101.08,
          "close_time": 1776589199999,
          "quote_volume": 53399.90318,
          "trades": 296,
          "taker_buy_base": 15387.06,
          "taker_buy_quote": 27302.87842
        },
        {
          "timestamp": 1776589200000,
          "datetime": "2026-04-19T09:00:00",
          "open": 1.773,
          "high": 1.774,
          "low": 1.766,
          "close": 1.767,
          "volume": 17994.33,
          "close_time": 1776592799999,
          "quote_volume": 31861.85244,
          "trades": 216,
          "taker_buy_base": 4075.19,
          "taker_buy_quote": 7222.02714
        },
        {
          "timestamp": 1776592800000,
          "datetime": "2026-04-19T10:00:00",
          "open": 1.766,
          "high": 1.769,
          "low": 1.758,
          "close": 1.764,
          "volume": 73845.71,
          "close_time": 1776596399999,
          "quote_volume": 130189.4829,
          "trades": 492,
          "taker_buy_base": 18389.3,
          "taker_buy_quote": 32447.17394
        },
        {
          "timestamp": 1776596400000,
          "datetime": "2026-04-19T11:00:00",
          "open": 1.763,
          "high": 1.777,
          "low": 1.763,
          "close": 1.776,
          "volume": 55420.4,
          "close_time": 1776599999999,
          "quote_volume": 98062.32959,
          "trades": 518,
          "taker_buy_base": 21658.7,
          "taker_buy_quote": 38319.38505
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 1.775,
          "high": 1.784,
          "low": 1.774,
          "close": 1.783,
          "volume": 57982.53,
          "close_time": 1776603599999,
          "quote_volume": 103142.57229,
          "trades": 549,
          "taker_buy_base": 11700.47,
          "taker_buy_quote": 20823.30446
        },
        {
          "timestamp": 1776603600000,
          "datetime": "2026-04-19T13:00:00",
          "open": 1.784,
          "high": 1.798,
          "low": 1.784,
          "close": 1.786,
          "volume": 84825.84,
          "close_time": 1776607199999,
          "quote_volume": 151792.55362,
          "trades": 666,
          "taker_buy_base": 47729.16,
          "taker_buy_quote": 85426.95584
        },
        {
          "timestamp": 1776607200000,
          "datetime": "2026-04-19T14:00:00",
          "open": 1.787,
          "high": 1.797,
          "low": 1.781,
          "close": 1.793,
          "volume": 35546.95,
          "close_time": 1776610799999,
          "quote_volume": 63610.00683,
          "trades": 415,
          "taker_buy_base": 26236.72,
          "taker_buy_quote": 46982.83849
        },
        {
          "timestamp": 1776610800000,
          "datetime": "2026-04-19T15:00:00",
          "open": 1.794,
          "high": 1.795,
          "low": 1.777,
          "close": 1.793,
          "volume": 22850.91,
          "close_time": 1776614399999,
          "quote_volume": 40781.46268,
          "trades": 343,
          "taker_buy_base": 7634.91,
          "taker_buy_quote": 13629.45707
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 1.794,
          "high": 1.798,
          "low": 1.789,
          "close": 1.791,
          "volume": 37166.47,
          "close_time": 1776617999999,
          "quote_volume": 66685.15298,
          "trades": 533,
          "taker_buy_base": 17956.17,
          "taker_buy_quote": 32215.77685
        },
        {
          "timestamp": 1776618000000,
          "datetime": "2026-04-19T17:00:00",
          "open": 1.79,
          "high": 1.793,
          "low": 1.778,
          "close": 1.778,
          "volume": 31701.7,
          "close_time": 1776621599999,
          "quote_volume": 56599.1852,
          "trades": 421,
          "taker_buy_base": 8163.51,
          "taker_buy_quote": 14588.12156
        },
        {
          "timestamp": 1776621600000,
          "datetime": "2026-04-19T18:00:00",
          "open": 1.777,
          "high": 1.781,
          "low": 1.773,
          "close": 1.778,
          "volume": 24788.14,
          "close_time": 1776625199999,
          "quote_volume": 44031.72817,
          "trades": 349,
          "taker_buy_base": 10966.7,
          "taker_buy_quote": 19483.92128
        },
        {
          "timestamp": 1776625200000,
          "datetime": "2026-04-19T19:00:00",
          "open": 1.778,
          "high": 1.801,
          "low": 1.778,
          "close": 1.794,
          "volume": 60060.6,
          "close_time": 1776628799999,
          "quote_volume": 107707.89355,
          "trades": 765,
          "taker_buy_base": 32577.69,
          "taker_buy_quote": 58423.75263
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 1.793,
          "high": 1.796,
          "low": 1.782,
          "close": 1.786,
          "volume": 44672.76,
          "close_time": 1776632399999,
          "quote_volume": 79876.43334,
          "trades": 531,
          "taker_buy_base": 15357.49,
          "taker_buy_quote": 27457.35581
        },
        {
          "timestamp": 1776632400000,
          "datetime": "2026-04-19T21:00:00",
          "open": 1.785,
          "high": 1.793,
          "low": 1.784,
          "close": 1.787,
          "volume": 19693.43,
          "close_time": 1776635999999,
          "quote_volume": 35211.54287,
          "trades": 228,
          "taker_buy_base": 12185.8,
          "taker_buy_quote": 21780.21747
        },
        {
          "timestamp": 1776636000000,
          "datetime": "2026-04-19T22:00:00",
          "open": 1.785,
          "high": 1.785,
          "low": 1.755,
          "close": 1.759,
          "volume": 73914.24,
          "close_time": 1776639599999,
          "quote_volume": 130564.57164,
          "trades": 1206,
          "taker_buy_base": 30137.29,
          "taker_buy_quote": 53225.28525
        },
        {
          "timestamp": 1776639600000,
          "datetime": "2026-04-19T23:00:00",
          "open": 1.759,
          "high": 1.76,
          "low": 1.754,
          "close": 1.758,
          "volume": 21416.32,
          "close_time": 1776643199999,
          "quote_volume": 37634.28792,
          "trades": 328,
          "taker_buy_base": 11140.5,
          "taker_buy_quote": 19574.76466
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 1.759,
          "high": 1.776,
          "low": 1.758,
          "close": 1.77,
          "volume": 36298.05,
          "close_time": 1776646799999,
          "quote_volume": 64220.59371,
          "trades": 473,
          "taker_buy_base": 19322.94,
          "taker_buy_quote": 34181.39859
        },
        {
          "timestamp": 1776646800000,
          "datetime": "2026-04-20T01:00:00",
          "open": 1.77,
          "high": 1.778,
          "low": 1.767,
          "close": 1.775,
          "volume": 18320.85,
          "close_time": 1776650399999,
          "quote_volume": 32462.1866,
          "trades": 261,
          "taker_buy_base": 6683.39,
          "taker_buy_quote": 11844.84242
        },
        {
          "timestamp": 1776650400000,
          "datetime": "2026-04-20T02:00:00",
          "open": 1.776,
          "high": 1.78,
          "low": 1.769,
          "close": 1.777,
          "volume": 11692.46,
          "close_time": 1776653999999,
          "quote_volume": 20759.4926,
          "trades": 264,
          "taker_buy_base": 4120.13,
          "taker_buy_quote": 7321.91579
        },
        {
          "timestamp": 1776654000000,
          "datetime": "2026-04-20T03:00:00",
          "open": 1.778,
          "high": 1.784,
          "low": 1.775,
          "close": 1.782,
          "volume": 56847.33,
          "close_time": 1776657599999,
          "quote_volume": 101063.31526,
          "trades": 434,
          "taker_buy_base": 13388.84,
          "taker_buy_quote": 23813.26869
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 1.783,
          "high": 1.79,
          "low": 1.778,
          "close": 1.79,
          "volume": 21844.4,
          "close_time": 1776661199999,
          "quote_volume": 38957.08226,
          "trades": 324,
          "taker_buy_base": 12261.18,
          "taker_buy_quote": 21873.24897
        },
        {
          "timestamp": 1776661200000,
          "datetime": "2026-04-20T05:00:00",
          "open": 1.79,
          "high": 1.793,
          "low": 1.772,
          "close": 1.78,
          "volume": 45945.23,
          "close_time": 1776664799999,
          "quote_volume": 81979.50456,
          "trades": 475,
          "taker_buy_base": 21364.43,
          "taker_buy_quote": 38108.57035
        },
        {
          "timestamp": 1776664800000,
          "datetime": "2026-04-20T06:00:00",
          "open": 1.781,
          "high": 1.789,
          "low": 1.774,
          "close": 1.781,
          "volume": 21322.04,
          "close_time": 1776668399999,
          "quote_volume": 37997.98689,
          "trades": 349,
          "taker_buy_base": 9912.1,
          "taker_buy_quote": 17676.73491
        },
        {
          "timestamp": 1776668400000,
          "datetime": "2026-04-20T07:00:00",
          "open": 1.781,
          "high": 1.798,
          "low": 1.778,
          "close": 1.782,
          "volume": 47004.27,
          "close_time": 1776671999999,
          "quote_volume": 83938.86165,
          "trades": 612,
          "taker_buy_base": 22997.32,
          "taker_buy_quote": 41109.0578
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 1.782,
          "high": 1.783,
          "low": 1.774,
          "close": 1.775,
          "volume": 13557.95,
          "close_time": 1776675599999,
          "quote_volume": 24085.3068,
          "trades": 278,
          "taker_buy_base": 5183.19,
          "taker_buy_quote": 9211.42238
        },
        {
          "timestamp": 1776675600000,
          "datetime": "2026-04-20T09:00:00",
          "open": 1.775,
          "high": 1.786,
          "low": 1.772,
          "close": 1.782,
          "volume": 29889.15,
          "close_time": 1776679199999,
          "quote_volume": 53250.77938,
          "trades": 417,
          "taker_buy_base": 17701.82,
          "taker_buy_quote": 31551.5013
        },
        {
          "timestamp": 1776679200000,
          "datetime": "2026-04-20T10:00:00",
          "open": 1.782,
          "high": 1.789,
          "low": 1.782,
          "close": 1.782,
          "volume": 25242.85,
          "close_time": 1776682799999,
          "quote_volume": 45085.71957,
          "trades": 282,
          "taker_buy_base": 11958.66,
          "taker_buy_quote": 21359.28549
        },
        {
          "timestamp": 1776682800000,
          "datetime": "2026-04-20T11:00:00",
          "open": 1.783,
          "high": 1.784,
          "low": 1.778,
          "close": 1.78,
          "volume": 14206.18,
          "close_time": 1776686399999,
          "quote_volume": 25300.73609,
          "trades": 234,
          "taker_buy_base": 4884.96,
          "taker_buy_quote": 8705.97134
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 1.779,
          "high": 1.788,
          "low": 1.776,
          "close": 1.788,
          "volume": 29159.2,
          "close_time": 1776689999999,
          "quote_volume": 51907.11257,
          "trades": 391,
          "taker_buy_base": 10861.19,
          "taker_buy_quote": 19338.73105
        },
        {
          "timestamp": 1776690000000,
          "datetime": "2026-04-20T13:00:00",
          "open": 1.787,
          "high": 1.791,
          "low": 1.78,
          "close": 1.786,
          "volume": 17612.62,
          "close_time": 1776693599999,
          "quote_volume": 31478.60172,
          "trades": 261,
          "taker_buy_base": 10280.74,
          "taker_buy_quote": 18371.27401
        },
        {
          "timestamp": 1776693600000,
          "datetime": "2026-04-20T14:00:00",
          "open": 1.786,
          "high": 1.791,
          "low": 1.774,
          "close": 1.776,
          "volume": 32100.56,
          "close_time": 1776697199999,
          "quote_volume": 57238.62873,
          "trades": 445,
          "taker_buy_base": 11189.96,
          "taker_buy_quote": 19968.64131
        },
        {
          "timestamp": 1776697200000,
          "datetime": "2026-04-20T15:00:00",
          "open": 1.777,
          "high": 1.802,
          "low": 1.773,
          "close": 1.802,
          "volume": 47668.85,
          "close_time": 1776700799999,
          "quote_volume": 85377.58763,
          "trades": 556,
          "taker_buy_base": 26551.53,
          "taker_buy_quote": 47570.17301
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 1.802,
          "high": 1.818,
          "low": 1.798,
          "close": 1.801,
          "volume": 65535.94,
          "close_time": 1776704399999,
          "quote_volume": 118497.76069,
          "trades": 1175,
          "taker_buy_base": 22913.69,
          "taker_buy_quote": 41459.33404
        },
        {
          "timestamp": 1776704400000,
          "datetime": "2026-04-20T17:00:00",
          "open": 1.801,
          "high": 1.81,
          "low": 1.797,
          "close": 1.802,
          "volume": 22639.29,
          "close_time": 1776707999999,
          "quote_volume": 40850.50219,
          "trades": 417,
          "taker_buy_base": 10798.56,
          "taker_buy_quote": 19483.04866
        },
        {
          "timestamp": 1776708000000,
          "datetime": "2026-04-20T18:00:00",
          "open": 1.803,
          "high": 1.816,
          "low": 1.803,
          "close": 1.81,
          "volume": 30077.48,
          "close_time": 1776711599999,
          "quote_volume": 54501.68768,
          "trades": 767,
          "taker_buy_base": 15583.54,
          "taker_buy_quote": 28242.78807
        },
        {
          "timestamp": 1776711600000,
          "datetime": "2026-04-20T19:00:00",
          "open": 1.81,
          "high": 1.811,
          "low": 1.799,
          "close": 1.801,
          "volume": 41446.84,
          "close_time": 1776715199999,
          "quote_volume": 74737.13814,
          "trades": 376,
          "taker_buy_base": 7935.88,
          "taker_buy_quote": 14332.43978
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 1.802,
          "high": 1.81,
          "low": 1.797,
          "close": 1.807,
          "volume": 19482.76,
          "close_time": 1776718799999,
          "quote_volume": 35091.91683,
          "trades": 270,
          "taker_buy_base": 11885.77,
          "taker_buy_quote": 21412.231
        },
        {
          "timestamp": 1776718800000,
          "datetime": "2026-04-20T21:00:00",
          "open": 1.806,
          "high": 1.813,
          "low": 1.802,
          "close": 1.807,
          "volume": 30233.44,
          "close_time": 1776722399999,
          "quote_volume": 54589.71706,
          "trades": 305,
          "taker_buy_base": 17413.42,
          "taker_buy_quote": 31434.81796
        },
        {
          "timestamp": 1776722400000,
          "datetime": "2026-04-20T22:00:00",
          "open": 1.807,
          "high": 1.809,
          "low": 1.798,
          "close": 1.8,
          "volume": 11422.0,
          "close_time": 1776725999999,
          "quote_volume": 20611.08991,
          "trades": 222,
          "taker_buy_base": 2911.43,
          "taker_buy_quote": 5251.77624
        },
        {
          "timestamp": 1776726000000,
          "datetime": "2026-04-20T23:00:00",
          "open": 1.799,
          "high": 1.803,
          "low": 1.795,
          "close": 1.8,
          "volume": 21367.7,
          "close_time": 1776729599999,
          "quote_volume": 38443.73424,
          "trades": 313,
          "taker_buy_base": 10884.5,
          "taker_buy_quote": 19593.34278
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 1.8,
          "high": 1.805,
          "low": 1.796,
          "close": 1.8,
          "volume": 13489.27,
          "close_time": 1776733199999,
          "quote_volume": 24287.3004,
          "trades": 220,
          "taker_buy_base": 7982.17,
          "taker_buy_quote": 14376.31012
        },
        {
          "timestamp": 1776733200000,
          "datetime": "2026-04-21T01:00:00",
          "open": 1.799,
          "high": 1.804,
          "low": 1.799,
          "close": 1.799,
          "volume": 4278.34,
          "close_time": 1776736799999,
          "quote_volume": 7702.92493,
          "trades": 135,
          "taker_buy_base": 1605.03,
          "taker_buy_quote": 2890.76079
        },
        {
          "timestamp": 1776736800000,
          "datetime": "2026-04-21T02:00:00",
          "open": 1.798,
          "high": 1.799,
          "low": 1.787,
          "close": 1.793,
          "volume": 45893.71,
          "close_time": 1776740399999,
          "quote_volume": 82309.75857,
          "trades": 554,
          "taker_buy_base": 16922.72,
          "taker_buy_quote": 30353.77487
        },
        {
          "timestamp": 1776740400000,
          "datetime": "2026-04-21T03:00:00",
          "open": 1.792,
          "high": 1.795,
          "low": 1.787,
          "close": 1.792,
          "volume": 19066.31,
          "close_time": 1776743999999,
          "quote_volume": 34136.64469,
          "trades": 205,
          "taker_buy_base": 7664.79,
          "taker_buy_quote": 13729.46082
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 1.792,
          "high": 1.794,
          "low": 1.788,
          "close": 1.792,
          "volume": 3958.01,
          "close_time": 1776747599999,
          "quote_volume": 7091.99214,
          "trades": 112,
          "taker_buy_base": 1511.82,
          "taker_buy_quote": 2708.81878
        },
        {
          "timestamp": 1776747600000,
          "datetime": "2026-04-21T05:00:00",
          "open": 1.793,
          "high": 1.797,
          "low": 1.785,
          "close": 1.788,
          "volume": 19270.53,
          "close_time": 1776751199999,
          "quote_volume": 34473.18902,
          "trades": 388,
          "taker_buy_base": 6728.77,
          "taker_buy_quote": 12042.83389
        },
        {
          "timestamp": 1776751200000,
          "datetime": "2026-04-21T06:00:00",
          "open": 1.788,
          "high": 1.793,
          "low": 1.783,
          "close": 1.788,
          "volume": 24961.06,
          "close_time": 1776754799999,
          "quote_volume": 44598.88465,
          "trades": 277,
          "taker_buy_base": 12920.27,
          "taker_buy_quote": 23092.97021
        },
        {
          "timestamp": 1776754800000,
          "datetime": "2026-04-21T07:00:00",
          "open": 1.785,
          "high": 1.792,
          "low": 1.784,
          "close": 1.789,
          "volume": 16533.23,
          "close_time": 1776758399999,
          "quote_volume": 29558.30557,
          "trades": 214,
          "taker_buy_base": 10541.22,
          "taker_buy_quote": 18846.02815
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 1.788,
          "high": 1.803,
          "low": 1.787,
          "close": 1.794,
          "volume": 12569.73,
          "close_time": 1776761999999,
          "quote_volume": 22586.38812,
          "trades": 246,
          "taker_buy_base": 8736.49,
          "taker_buy_quote": 15700.80355
        },
        {
          "timestamp": 1776762000000,
          "datetime": "2026-04-21T09:00:00",
          "open": 1.794,
          "high": 1.801,
          "low": 1.791,
          "close": 1.8,
          "volume": 17477.03,
          "close_time": 1776765599999,
          "quote_volume": 31399.26261,
          "trades": 257,
          "taker_buy_base": 5258.09,
          "taker_buy_quote": 9448.00722
        },
        {
          "timestamp": 1776765600000,
          "datetime": "2026-04-21T10:00:00",
          "open": 1.8,
          "high": 1.814,
          "low": 1.799,
          "close": 1.813,
          "volume": 28761.55,
          "close_time": 1776769199999,
          "quote_volume": 51933.14828,
          "trades": 572,
          "taker_buy_base": 19882.39,
          "taker_buy_quote": 35914.53375
        },
        {
          "timestamp": 1776769200000,
          "datetime": "2026-04-21T11:00:00",
          "open": 1.813,
          "high": 1.82,
          "low": 1.807,
          "close": 1.819,
          "volume": 37407.14,
          "close_time": 1776772799999,
          "quote_volume": 67834.90435,
          "trades": 776,
          "taker_buy_base": 12084.03,
          "taker_buy_quote": 21930.02186
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 1.819,
          "high": 1.822,
          "low": 1.802,
          "close": 1.808,
          "volume": 42498.96,
          "close_time": 1776776399999,
          "quote_volume": 76951.22349,
          "trades": 768,
          "taker_buy_base": 22548.83,
          "taker_buy_quote": 40827.74196
        },
        {
          "timestamp": 1776776400000,
          "datetime": "2026-04-21T13:00:00",
          "open": 1.808,
          "high": 1.808,
          "low": 1.763,
          "close": 1.795,
          "volume": 349309.63,
          "close_time": 1776779999999,
          "quote_volume": 622531.27375,
          "trades": 5198,
          "taker_buy_base": 169905.17,
          "taker_buy_quote": 302831.96265
        },
        {
          "timestamp": 1776780000000,
          "datetime": "2026-04-21T14:00:00",
          "open": 1.797,
          "high": 1.81,
          "low": 1.788,
          "close": 1.801,
          "volume": 54350.33,
          "close_time": 1776783599999,
          "quote_volume": 97955.88937,
          "trades": 872,
          "taker_buy_base": 28586.61,
          "taker_buy_quote": 51510.70694
        },
        {
          "timestamp": 1776783600000,
          "datetime": "2026-04-21T15:00:00",
          "open": 1.801,
          "high": 1.837,
          "low": 1.796,
          "close": 1.836,
          "volume": 253370.61,
          "close_time": 1776787199999,
          "quote_volume": 462065.81288,
          "trades": 3354,
          "taker_buy_base": 114898.23,
          "taker_buy_quote": 209514.68189
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 1.836,
          "high": 1.845,
          "low": 1.818,
          "close": 1.818,
          "volume": 97744.2,
          "close_time": 1776790799999,
          "quote_volume": 179026.33856,
          "trades": 1256,
          "taker_buy_base": 36461.4,
          "taker_buy_quote": 66881.30154
        },
        {
          "timestamp": 1776790800000,
          "datetime": "2026-04-21T17:00:00",
          "open": 1.819,
          "high": 1.82,
          "low": 1.798,
          "close": 1.807,
          "volume": 83112.46,
          "close_time": 1776794399999,
          "quote_volume": 150214.22479,
          "trades": 1149,
          "taker_buy_base": 40543.33,
          "taker_buy_quote": 73283.82704
        },
        {
          "timestamp": 1776794400000,
          "datetime": "2026-04-21T18:00:00",
          "open": 1.808,
          "high": 1.814,
          "low": 1.805,
          "close": 1.812,
          "volume": 31357.59,
          "close_time": 1776797999999,
          "quote_volume": 56738.43471,
          "trades": 461,
          "taker_buy_base": 13208.99,
          "taker_buy_quote": 23904.03789
        },
        {
          "timestamp": 1776798000000,
          "datetime": "2026-04-21T19:00:00",
          "open": 1.813,
          "high": 1.819,
          "low": 1.801,
          "close": 1.805,
          "volume": 23692.34,
          "close_time": 1776801599999,
          "quote_volume": 42872.65434,
          "trades": 540,
          "taker_buy_base": 9844.83,
          "taker_buy_quote": 17839.45641
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 1.804,
          "high": 1.825,
          "low": 1.804,
          "close": 1.82,
          "volume": 70503.73,
          "close_time": 1776805199999,
          "quote_volume": 128033.79929,
          "trades": 1025,
          "taker_buy_base": 38306.4,
          "taker_buy_quote": 69547.15141
        },
        {
          "timestamp": 1776805200000,
          "datetime": "2026-04-21T21:00:00",
          "open": 1.82,
          "high": 1.832,
          "low": 1.817,
          "close": 1.832,
          "volume": 43180.21,
          "close_time": 1776808799999,
          "quote_volume": 78889.06088,
          "trades": 614,
          "taker_buy_base": 31239.64,
          "taker_buy_quote": 57080.8506
        },
        {
          "timestamp": 1776808800000,
          "datetime": "2026-04-21T22:00:00",
          "open": 1.832,
          "high": 1.835,
          "low": 1.819,
          "close": 1.827,
          "volume": 19441.11,
          "close_time": 1776812399999,
          "quote_volume": 35514.4192,
          "trades": 422,
          "taker_buy_base": 8527.57,
          "taker_buy_quote": 15581.85487
        },
        {
          "timestamp": 1776812400000,
          "datetime": "2026-04-21T23:00:00",
          "open": 1.827,
          "high": 1.846,
          "low": 1.827,
          "close": 1.845,
          "volume": 30114.76,
          "close_time": 1776815999999,
          "quote_volume": 55378.48805,
          "trades": 591,
          "taker_buy_base": 21830.87,
          "taker_buy_quote": 40141.59654
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 1.845,
          "high": 1.865,
          "low": 1.845,
          "close": 1.855,
          "volume": 130871.95,
          "close_time": 1776819599999,
          "quote_volume": 242891.65341,
          "trades": 1641,
          "taker_buy_base": 64475.34,
          "taker_buy_quote": 119581.03203
        },
        {
          "timestamp": 1776819600000,
          "datetime": "2026-04-22T01:00:00",
          "open": 1.854,
          "high": 1.862,
          "low": 1.849,
          "close": 1.859,
          "volume": 60753.1,
          "close_time": 1776823199999,
          "quote_volume": 112802.25418,
          "trades": 665,
          "taker_buy_base": 29830.56,
          "taker_buy_quote": 55434.32924
        },
        {
          "timestamp": 1776823200000,
          "datetime": "2026-04-22T02:00:00",
          "open": 1.858,
          "high": 1.899,
          "low": 1.858,
          "close": 1.891,
          "volume": 163430.09,
          "close_time": 1776826799999,
          "quote_volume": 307612.21537,
          "trades": 2569,
          "taker_buy_base": 88706.07,
          "taker_buy_quote": 166850.60578
        },
        {
          "timestamp": 1776826800000,
          "datetime": "2026-04-22T03:00:00",
          "open": 1.892,
          "high": 1.908,
          "low": 1.888,
          "close": 1.907,
          "volume": 68607.85,
          "close_time": 1776830399999,
          "quote_volume": 130181.88341,
          "trades": 1137,
          "taker_buy_base": 44917.32,
          "taker_buy_quote": 85250.61307
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 1.908,
          "high": 1.917,
          "low": 1.899,
          "close": 1.9,
          "volume": 115059.66,
          "close_time": 1776833999999,
          "quote_volume": 219839.47619,
          "trades": 1705,
          "taker_buy_base": 57308.36,
          "taker_buy_quote": 109519.27981
        },
        {
          "timestamp": 1776834000000,
          "datetime": "2026-04-22T05:00:00",
          "open": 1.901,
          "high": 1.919,
          "low": 1.896,
          "close": 1.905,
          "volume": 131999.44,
          "close_time": 1776837599999,
          "quote_volume": 251970.79101,
          "trades": 1537,
          "taker_buy_base": 81558.77,
          "taker_buy_quote": 155692.25621
        },
        {
          "timestamp": 1776837600000,
          "datetime": "2026-04-22T06:00:00",
          "open": 1.905,
          "high": 1.91,
          "low": 1.901,
          "close": 1.905,
          "volume": 25899.33,
          "close_time": 1776841199999,
          "quote_volume": 49350.95976,
          "trades": 466,
          "taker_buy_base": 10394.79,
          "taker_buy_quote": 19812.90168
        },
        {
          "timestamp": 1776841200000,
          "datetime": "2026-04-22T07:00:00",
          "open": 1.904,
          "high": 1.906,
          "low": 1.897,
          "close": 1.901,
          "volume": 96989.41,
          "close_time": 1776844799999,
          "quote_volume": 184253.94671,
          "trades": 846,
          "taker_buy_base": 35104.62,
          "taker_buy_quote": 66694.73139
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 1.901,
          "high": 1.902,
          "low": 1.895,
          "close": 1.899,
          "volume": 37169.85,
          "close_time": 1776848399999,
          "quote_volume": 70561.44281,
          "trades": 586,
          "taker_buy_base": 13484.44,
          "taker_buy_quote": 25601.68176
        },
        {
          "timestamp": 1776848400000,
          "datetime": "2026-04-22T09:00:00",
          "open": 1.899,
          "high": 1.909,
          "low": 1.897,
          "close": 1.907,
          "volume": 14906.72,
          "close_time": 1776851999999,
          "quote_volume": 28361.7119,
          "trades": 345,
          "taker_buy_base": 7863.11,
          "taker_buy_quote": 14957.54768
        },
        {
          "timestamp": 1776852000000,
          "datetime": "2026-04-22T10:00:00",
          "open": 1.907,
          "high": 1.911,
          "low": 1.897,
          "close": 1.897,
          "volume": 31140.45,
          "close_time": 1776855599999,
          "quote_volume": 59281.09147,
          "trades": 611,
          "taker_buy_base": 20495.91,
          "taker_buy_quote": 39006.90259
        },
        {
          "timestamp": 1776855600000,
          "datetime": "2026-04-22T11:00:00",
          "open": 1.898,
          "high": 1.902,
          "low": 1.888,
          "close": 1.891,
          "volume": 57303.91,
          "close_time": 1776859199999,
          "quote_volume": 108508.55738,
          "trades": 826,
          "taker_buy_base": 35698.78,
          "taker_buy_quote": 67599.17748
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 1.89,
          "high": 1.891,
          "low": 1.881,
          "close": 1.883,
          "volume": 53776.95,
          "close_time": 1776862799999,
          "quote_volume": 101408.4938,
          "trades": 777,
          "taker_buy_base": 23784.64,
          "taker_buy_quote": 44883.39341
        },
        {
          "timestamp": 1776862800000,
          "datetime": "2026-04-22T13:00:00",
          "open": 1.883,
          "high": 1.892,
          "low": 1.877,
          "close": 1.878,
          "volume": 54031.26,
          "close_time": 1776866399999,
          "quote_volume": 101793.95333,
          "trades": 799,
          "taker_buy_base": 31530.58,
          "taker_buy_quote": 59432.76877
        },
        {
          "timestamp": 1776866400000,
          "datetime": "2026-04-22T14:00:00",
          "open": 1.878,
          "high": 1.885,
          "low": 1.871,
          "close": 1.878,
          "volume": 101904.64,
          "close_time": 1776869999999,
          "quote_volume": 191402.66805,
          "trades": 944,
          "taker_buy_base": 51642.52,
          "taker_buy_quote": 97054.60259
        },
        {
          "timestamp": 1776870000000,
          "datetime": "2026-04-22T15:00:00",
          "open": 1.877,
          "high": 1.899,
          "low": 1.872,
          "close": 1.886,
          "volume": 72163.91,
          "close_time": 1776873599999,
          "quote_volume": 136100.42714,
          "trades": 836,
          "taker_buy_base": 40606.39,
          "taker_buy_quote": 76564.72361
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 1.886,
          "high": 1.896,
          "low": 1.875,
          "close": 1.88,
          "volume": 80774.89,
          "close_time": 1776877199999,
          "quote_volume": 152295.25369,
          "trades": 871,
          "taker_buy_base": 28041.52,
          "taker_buy_quote": 52907.20116
        },
        {
          "timestamp": 1776877200000,
          "datetime": "2026-04-22T17:00:00",
          "open": 1.881,
          "high": 1.891,
          "low": 1.875,
          "close": 1.883,
          "volume": 64412.32,
          "close_time": 1776880799999,
          "quote_volume": 121350.07849,
          "trades": 738,
          "taker_buy_base": 33485.47,
          "taker_buy_quote": 63112.4614
        },
        {
          "timestamp": 1776880800000,
          "datetime": "2026-04-22T18:00:00",
          "open": 1.883,
          "high": 1.888,
          "low": 1.876,
          "close": 1.877,
          "volume": 21445.23,
          "close_time": 1776884399999,
          "quote_volume": 40355.53845,
          "trades": 377,
          "taker_buy_base": 7282.83,
          "taker_buy_quote": 13713.76727
        },
        {
          "timestamp": 1776884400000,
          "datetime": "2026-04-22T19:00:00",
          "open": 1.877,
          "high": 1.883,
          "low": 1.867,
          "close": 1.873,
          "volume": 32099.23,
          "close_time": 1776887999999,
          "quote_volume": 60153.91278,
          "trades": 546,
          "taker_buy_base": 11492.01,
          "taker_buy_quote": 21562.81479
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 1.872,
          "high": 1.874,
          "low": 1.867,
          "close": 1.868,
          "volume": 8824.36,
          "close_time": 1776891599999,
          "quote_volume": 16512.86541,
          "trades": 173,
          "taker_buy_base": 3915.99,
          "taker_buy_quote": 7330.54932
        },
        {
          "timestamp": 1776891600000,
          "datetime": "2026-04-22T21:00:00",
          "open": 1.869,
          "high": 1.88,
          "low": 1.869,
          "close": 1.878,
          "volume": 9342.55,
          "close_time": 1776895199999,
          "quote_volume": 17521.24914,
          "trades": 212,
          "taker_buy_base": 4028.49,
          "taker_buy_quote": 7551.69711
        },
        {
          "timestamp": 1776895200000,
          "datetime": "2026-04-22T22:00:00",
          "open": 1.877,
          "high": 1.877,
          "low": 1.87,
          "close": 1.872,
          "volume": 5276.86,
          "close_time": 1776898799999,
          "quote_volume": 9889.9034,
          "trades": 129,
          "taker_buy_base": 2501.43,
          "taker_buy_quote": 4686.74384
        },
        {
          "timestamp": 1776898800000,
          "datetime": "2026-04-22T23:00:00",
          "open": 1.873,
          "high": 1.878,
          "low": 1.86,
          "close": 1.862,
          "volume": 47850.75,
          "close_time": 1776902399999,
          "quote_volume": 89442.5126,
          "trades": 517,
          "taker_buy_base": 25251.29,
          "taker_buy_quote": 47258.00355
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 1.862,
          "high": 1.867,
          "low": 1.848,
          "close": 1.86,
          "volume": 47766.64,
          "close_time": 1776905999999,
          "quote_volume": 88745.23624,
          "trades": 663,
          "taker_buy_base": 26571.73,
          "taker_buy_quote": 49402.31338
        },
        {
          "timestamp": 1776906000000,
          "datetime": "2026-04-23T01:00:00",
          "open": 1.861,
          "high": 1.861,
          "low": 1.849,
          "close": 1.853,
          "volume": 12175.77,
          "close_time": 1776909599999,
          "quote_volume": 22570.33845,
          "trades": 244,
          "taker_buy_base": 2921.02,
          "taker_buy_quote": 5416.43419
        },
        {
          "timestamp": 1776909600000,
          "datetime": "2026-04-23T02:00:00",
          "open": 1.853,
          "high": 1.854,
          "low": 1.845,
          "close": 1.848,
          "volume": 12572.98,
          "close_time": 1776913199999,
          "quote_volume": 23236.43427,
          "trades": 236,
          "taker_buy_base": 5657.17,
          "taker_buy_quote": 10455.80013
        },
        {
          "timestamp": 1776913200000,
          "datetime": "2026-04-23T03:00:00",
          "open": 1.85,
          "high": 1.851,
          "low": 1.837,
          "close": 1.839,
          "volume": 30103.85,
          "close_time": 1776916799999,
          "quote_volume": 55396.06325,
          "trades": 292,
          "taker_buy_base": 7650.15,
          "taker_buy_quote": 14074.79978
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 1.839,
          "high": 1.844,
          "low": 1.837,
          "close": 1.844,
          "volume": 9437.06,
          "close_time": 1776920399999,
          "quote_volume": 17382.33469,
          "trades": 207,
          "taker_buy_base": 6759.49,
          "taker_buy_quote": 12451.85859
        },
        {
          "timestamp": 1776920400000,
          "datetime": "2026-04-23T05:00:00",
          "open": 1.845,
          "high": 1.853,
          "low": 1.845,
          "close": 1.847,
          "volume": 26055.95,
          "close_time": 1776923999999,
          "quote_volume": 48180.16624,
          "trades": 303,
          "taker_buy_base": 13850.99,
          "taker_buy_quote": 25623.51776
        },
        {
          "timestamp": 1776924000000,
          "datetime": "2026-04-23T06:00:00",
          "open": 1.847,
          "high": 1.86,
          "low": 1.847,
          "close": 1.855,
          "volume": 48091.88,
          "close_time": 1776927599999,
          "quote_volume": 89177.14484,
          "trades": 428,
          "taker_buy_base": 33904.85,
          "taker_buy_quote": 62873.4377
        },
        {
          "timestamp": 1776927600000,
          "datetime": "2026-04-23T07:00:00",
          "open": 1.856,
          "high": 1.864,
          "low": 1.855,
          "close": 1.861,
          "volume": 55801.01,
          "close_time": 1776931199999,
          "quote_volume": 103847.35916,
          "trades": 365,
          "taker_buy_base": 27216.99,
          "taker_buy_quote": 50657.44061
        },
        {
          "timestamp": 1776931200000,
          "datetime": "2026-04-23T08:00:00",
          "open": 1.859,
          "high": 1.863,
          "low": 1.852,
          "close": 1.863,
          "volume": 58680.72,
          "close_time": 1776934799999,
          "quote_volume": 109005.97346,
          "trades": 562,
          "taker_buy_base": 34622.09,
          "taker_buy_quote": 64331.73307
        },
        {
          "timestamp": 1776934800000,
          "datetime": "2026-04-23T09:00:00",
          "open": 1.864,
          "high": 1.864,
          "low": 1.848,
          "close": 1.854,
          "volume": 15213.98,
          "close_time": 1776938399999,
          "quote_volume": 28255.38047,
          "trades": 248,
          "taker_buy_base": 4889.36,
          "taker_buy_quote": 9069.31892
        },
        {
          "timestamp": 1776938400000,
          "datetime": "2026-04-23T10:00:00",
          "open": 1.854,
          "high": 1.856,
          "low": 1.845,
          "close": 1.849,
          "volume": 69680.38,
          "close_time": 1776941999999,
          "quote_volume": 128774.59354,
          "trades": 490,
          "taker_buy_base": 17029.74,
          "taker_buy_quote": 31465.81767
        },
        {
          "timestamp": 1776942000000,
          "datetime": "2026-04-23T11:00:00",
          "open": 1.849,
          "high": 1.859,
          "low": 1.848,
          "close": 1.858,
          "volume": 17012.43,
          "close_time": 1776945599999,
          "quote_volume": 31561.67233,
          "trades": 234,
          "taker_buy_base": 10681.8,
          "taker_buy_quote": 19819.10706
        },
        {
          "timestamp": 1776945600000,
          "datetime": "2026-04-23T12:00:00",
          "open": 1.858,
          "high": 1.882,
          "low": 1.858,
          "close": 1.866,
          "volume": 146377.2,
          "close_time": 1776949199999,
          "quote_volume": 273951.14234,
          "trades": 1704,
          "taker_buy_base": 66034.55,
          "taker_buy_quote": 123591.3179
        },
        {
          "timestamp": 1776949200000,
          "datetime": "2026-04-23T13:00:00",
          "open": 1.867,
          "high": 1.876,
          "low": 1.866,
          "close": 1.868,
          "volume": 21169.98,
          "close_time": 1776952799999,
          "quote_volume": 39595.32872,
          "trades": 275,
          "taker_buy_base": 11006.28,
          "taker_buy_quote": 20586.32646
        },
        {
          "timestamp": 1776952800000,
          "datetime": "2026-04-23T14:00:00",
          "open": 1.867,
          "high": 1.878,
          "low": 1.865,
          "close": 1.878,
          "volume": 16054.89,
          "close_time": 1776956399999,
          "quote_volume": 30023.9617,
          "trades": 302,
          "taker_buy_base": 10752.3,
          "taker_buy_quote": 20111.06161
        },
        {
          "timestamp": 1776956400000,
          "datetime": "2026-04-23T15:00:00",
          "open": 1.879,
          "high": 1.89,
          "low": 1.876,
          "close": 1.887,
          "volume": 55009.75,
          "close_time": 1776959999999,
          "quote_volume": 103646.05864,
          "trades": 656,
          "taker_buy_base": 24102.52,
          "taker_buy_quote": 45418.0792
        },
        {
          "timestamp": 1776960000000,
          "datetime": "2026-04-23T16:00:00",
          "open": 1.886,
          "high": 1.893,
          "low": 1.883,
          "close": 1.885,
          "volume": 25567.22,
          "close_time": 1776963599999,
          "quote_volume": 48295.84159,
          "trades": 456,
          "taker_buy_base": 11234.51,
          "taker_buy_quote": 21221.89389
        },
        {
          "timestamp": 1776963600000,
          "datetime": "2026-04-23T17:00:00",
          "open": 1.886,
          "high": 1.888,
          "low": 1.858,
          "close": 1.862,
          "volume": 100557.45,
          "close_time": 1776967199999,
          "quote_volume": 188174.86818,
          "trades": 1161,
          "taker_buy_base": 41349.73,
          "taker_buy_quote": 77314.11663
        },
        {
          "timestamp": 1776967200000,
          "datetime": "2026-04-23T18:00:00",
          "open": 1.861,
          "high": 1.877,
          "low": 1.86,
          "close": 1.866,
          "volume": 41640.7,
          "close_time": 1776970799999,
          "quote_volume": 77803.85115,
          "trades": 600,
          "taker_buy_base": 14821.64,
          "taker_buy_quote": 27704.82557
        },
        {
          "timestamp": 1776970800000,
          "datetime": "2026-04-23T19:00:00",
          "open": 1.866,
          "high": 1.884,
          "low": 1.864,
          "close": 1.88,
          "volume": 32972.1,
          "close_time": 1776974399999,
          "quote_volume": 61849.3946,
          "trades": 477,
          "taker_buy_base": 18206.24,
          "taker_buy_quote": 34169.18538
        },
        {
          "timestamp": 1776974400000,
          "datetime": "2026-04-23T20:00:00",
          "open": 1.88,
          "high": 1.898,
          "low": 1.879,
          "close": 1.894,
          "volume": 49891.34,
          "close_time": 1776977999999,
          "quote_volume": 94345.35135,
          "trades": 619,
          "taker_buy_base": 27961.1,
          "taker_buy_quote": 52877.71785
        },
        {
          "timestamp": 1776978000000,
          "datetime": "2026-04-23T21:00:00",
          "open": 1.894,
          "high": 1.911,
          "low": 1.894,
          "close": 1.899,
          "volume": 48587.6,
          "close_time": 1776981599999,
          "quote_volume": 92475.31145,
          "trades": 855,
          "taker_buy_base": 31321.9,
          "taker_buy_quote": 59622.38383
        },
        {
          "timestamp": 1776981600000,
          "datetime": "2026-04-23T22:00:00",
          "open": 1.9,
          "high": 1.911,
          "low": 1.899,
          "close": 1.91,
          "volume": 13516.69,
          "close_time": 1776985199999,
          "quote_volume": 25765.70907,
          "trades": 261,
          "taker_buy_base": 7594.42,
          "taker_buy_quote": 14475.8414
        },
        {
          "timestamp": 1776985200000,
          "datetime": "2026-04-23T23:00:00",
          "open": 1.91,
          "high": 1.916,
          "low": 1.906,
          "close": 1.912,
          "volume": 25345.94,
          "close_time": 1776988799999,
          "quote_volume": 48452.92838,
          "trades": 377,
          "taker_buy_base": 13180.66,
          "taker_buy_quote": 25206.0095
        },
        {
          "timestamp": 1776988800000,
          "datetime": "2026-04-24T00:00:00",
          "open": 1.912,
          "high": 1.928,
          "low": 1.911,
          "close": 1.924,
          "volume": 70181.05,
          "close_time": 1776992399999,
          "quote_volume": 134735.27805,
          "trades": 1048,
          "taker_buy_base": 40003.31,
          "taker_buy_quote": 76843.58274
        },
        {
          "timestamp": 1776992400000,
          "datetime": "2026-04-24T01:00:00",
          "open": 1.925,
          "high": 1.932,
          "low": 1.917,
          "close": 1.929,
          "volume": 70670.31,
          "close_time": 1776995999999,
          "quote_volume": 136091.62067,
          "trades": 881,
          "taker_buy_base": 40595.92,
          "taker_buy_quote": 78191.46159
        },
        {
          "timestamp": 1776996000000,
          "datetime": "2026-04-24T02:00:00",
          "open": 1.93,
          "high": 1.938,
          "low": 1.923,
          "close": 1.925,
          "volume": 70720.45,
          "close_time": 1776999599999,
          "quote_volume": 136630.57627,
          "trades": 1116,
          "taker_buy_base": 43091.38,
          "taker_buy_quote": 83284.44539
        },
        {
          "timestamp": 1776999600000,
          "datetime": "2026-04-24T03:00:00",
          "open": 1.924,
          "high": 1.926,
          "low": 1.909,
          "close": 1.922,
          "volume": 43153.88,
          "close_time": 1777003199999,
          "quote_volume": 82757.81724,
          "trades": 635,
          "taker_buy_base": 18583.27,
          "taker_buy_quote": 35665.77744
        },
        {
          "timestamp": 1777003200000,
          "datetime": "2026-04-24T04:00:00",
          "open": 1.922,
          "high": 1.929,
          "low": 1.915,
          "close": 1.925,
          "volume": 46779.32,
          "close_time": 1777006799999,
          "quote_volume": 89981.82172,
          "trades": 556,
          "taker_buy_base": 19788.23,
          "taker_buy_quote": 38055.86949
        },
        {
          "timestamp": 1777006800000,
          "datetime": "2026-04-24T05:00:00",
          "open": 1.926,
          "high": 1.927,
          "low": 1.914,
          "close": 1.922,
          "volume": 31253.73,
          "close_time": 1777010399999,
          "quote_volume": 60007.49362,
          "trades": 636,
          "taker_buy_base": 15805.94,
          "taker_buy_quote": 30352.75658
        },
        {
          "timestamp": 1777010400000,
          "datetime": "2026-04-24T06:00:00",
          "open": 1.922,
          "high": 1.93,
          "low": 1.917,
          "close": 1.921,
          "volume": 28079.18,
          "close_time": 1777013999999,
          "quote_volume": 54008.59203,
          "trades": 507,
          "taker_buy_base": 12722.99,
          "taker_buy_quote": 24470.19035
        },
        {
          "timestamp": 1777014000000,
          "datetime": "2026-04-24T07:00:00",
          "open": 1.921,
          "high": 1.932,
          "low": 1.918,
          "close": 1.93,
          "volume": 33426.62,
          "close_time": 1777017599999,
          "quote_volume": 64373.97433,
          "trades": 605,
          "taker_buy_base": 16414.85,
          "taker_buy_quote": 31621.46965
        },
        {
          "timestamp": 1777017600000,
          "datetime": "2026-04-24T08:00:00",
          "open": 1.93,
          "high": 1.947,
          "low": 1.928,
          "close": 1.943,
          "volume": 134262.19,
          "close_time": 1777021199999,
          "quote_volume": 260539.71448,
          "trades": 1269,
          "taker_buy_base": 69707.36,
          "taker_buy_quote": 135239.12408
        },
        {
          "timestamp": 1777021200000,
          "datetime": "2026-04-24T09:00:00",
          "open": 1.944,
          "high": 1.947,
          "low": 1.935,
          "close": 1.94,
          "volume": 39276.62,
          "close_time": 1777024799999,
          "quote_volume": 76241.223,
          "trades": 591,
          "taker_buy_base": 11483.0,
          "taker_buy_quote": 22291.52599
        },
        {
          "timestamp": 1777024800000,
          "datetime": "2026-04-24T10:00:00",
          "open": 1.94,
          "high": 1.964,
          "low": 1.937,
          "close": 1.961,
          "volume": 78638.79,
          "close_time": 1777028399999,
          "quote_volume": 153458.71223,
          "trades": 1248,
          "taker_buy_base": 45927.71,
          "taker_buy_quote": 89680.49944
        },
        {
          "timestamp": 1777028400000,
          "datetime": "2026-04-24T11:00:00",
          "open": 1.961,
          "high": 1.975,
          "low": 1.959,
          "close": 1.972,
          "volume": 82846.29,
          "close_time": 1777031999999,
          "quote_volume": 162956.62633,
          "trades": 1387,
          "taker_buy_base": 42944.25,
          "taker_buy_quote": 84513.20893
        },
        {
          "timestamp": 1777032000000,
          "datetime": "2026-04-24T12:00:00",
          "open": 1.971,
          "high": 1.973,
          "low": 1.956,
          "close": 1.958,
          "volume": 53792.49,
          "close_time": 1777035599999,
          "quote_volume": 105700.04556,
          "trades": 666,
          "taker_buy_base": 26013.93,
          "taker_buy_quote": 51135.17408
        },
        {
          "timestamp": 1777035600000,
          "datetime": "2026-04-24T13:00:00",
          "open": 1.958,
          "high": 1.962,
          "low": 1.946,
          "close": 1.949,
          "volume": 52214.72,
          "close_time": 1777039199999,
          "quote_volume": 101943.46302,
          "trades": 648,
          "taker_buy_base": 26597.89,
          "taker_buy_quote": 51931.99247
        },
        {
          "timestamp": 1777039200000,
          "datetime": "2026-04-24T14:00:00",
          "open": 1.948,
          "high": 1.964,
          "low": 1.946,
          "close": 1.958,
          "volume": 37290.44,
          "close_time": 1777042799999,
          "quote_volume": 72971.40319,
          "trades": 798,
          "taker_buy_base": 23758.03,
          "taker_buy_quote": 46500.8446
        },
        {
          "timestamp": 1777042800000,
          "datetime": "2026-04-24T15:00:00",
          "open": 1.957,
          "high": 1.993,
          "low": 1.948,
          "close": 1.992,
          "volume": 141614.74,
          "close_time": 1777046399999,
          "quote_volume": 279825.56569,
          "trades": 1813,
          "taker_buy_base": 82996.74,
          "taker_buy_quote": 164080.10772
        },
        {
          "timestamp": 1777046400000,
          "datetime": "2026-04-24T16:00:00",
          "open": 1.993,
          "high": 1.996,
          "low": 1.978,
          "close": 1.984,
          "volume": 103444.48,
          "close_time": 1777049999999,
          "quote_volume": 205699.54346,
          "trades": 1445,
          "taker_buy_base": 39810.77,
          "taker_buy_quote": 79187.24473
        },
        {
          "timestamp": 1777050000000,
          "datetime": "2026-04-24T17:00:00",
          "open": 1.983,
          "high": 1.986,
          "low": 1.975,
          "close": 1.981,
          "volume": 47334.43,
          "close_time": 1777053599999,
          "quote_volume": 93776.19709,
          "trades": 706,
          "taker_buy_base": 26454.06,
          "taker_buy_quote": 52412.06612
        },
        {
          "timestamp": 1777053600000,
          "datetime": "2026-04-24T18:00:00",
          "open": 1.981,
          "high": 1.991,
          "low": 1.979,
          "close": 1.983,
          "volume": 17065.0,
          "close_time": 1777057199999,
          "quote_volume": 33885.97742,
          "trades": 426,
          "taker_buy_base": 8273.24,
          "taker_buy_quote": 16428.60101
        },
        {
          "timestamp": 1777057200000,
          "datetime": "2026-04-24T19:00:00",
          "open": 1.982,
          "high": 1.991,
          "low": 1.979,
          "close": 1.989,
          "volume": 33772.4,
          "close_time": 1777060799999,
          "quote_volume": 67069.9736,
          "trades": 469,
          "taker_buy_base": 19059.35,
          "taker_buy_quote": 37863.15247
        },
        {
          "timestamp": 1777060800000,
          "datetime": "2026-04-24T20:00:00",
          "open": 1.99,
          "high": 1.996,
          "low": 1.98,
          "close": 1.993,
          "volume": 42443.31,
          "close_time": 1777064399999,
          "quote_volume": 84464.96952,
          "trades": 600,
          "taker_buy_base": 23901.15,
          "taker_buy_quote": 47560.5366
        },
        {
          "timestamp": 1777064400000,
          "datetime": "2026-04-24T21:00:00",
          "open": 1.992,
          "high": 1.998,
          "low": 1.976,
          "close": 1.981,
          "volume": 48052.62,
          "close_time": 1777067999999,
          "quote_volume": 95398.78701,
          "trades": 662,
          "taker_buy_base": 21505.38,
          "taker_buy_quote": 42720.08209
        },
        {
          "timestamp": 1777068000000,
          "datetime": "2026-04-24T22:00:00",
          "open": 1.981,
          "high": 1.983,
          "low": 1.97,
          "close": 1.973,
          "volume": 30250.96,
          "close_time": 1777071599999,
          "quote_volume": 59804.67901,
          "trades": 474,
          "taker_buy_base": 19369.05,
          "taker_buy_quote": 38316.73933
        },
        {
          "timestamp": 1777071600000,
          "datetime": "2026-04-24T23:00:00",
          "open": 1.974,
          "high": 1.996,
          "low": 1.973,
          "close": 1.993,
          "volume": 92110.25,
          "close_time": 1777075199999,
          "quote_volume": 182936.59753,
          "trades": 861,
          "taker_buy_base": 67667.84,
          "taker_buy_quote": 134389.71165
        },
        {
          "timestamp": 1777075200000,
          "datetime": "2026-04-25T00:00:00",
          "open": 1.993,
          "high": 2.009,
          "low": 1.991,
          "close": 2.008,
          "volume": 99484.74,
          "close_time": 1777078799999,
          "quote_volume": 198950.09877,
          "trades": 1304,
          "taker_buy_base": 56801.72,
          "taker_buy_quote": 113594.77456
        },
        {
          "timestamp": 1777078800000,
          "datetime": "2026-04-25T01:00:00",
          "open": 2.008,
          "high": 2.023,
          "low": 2.006,
          "close": 2.019,
          "volume": 54435.18,
          "close_time": 1777082399999,
          "quote_volume": 109683.47473,
          "trades": 986,
          "taker_buy_base": 39621.36,
          "taker_buy_quote": 79846.15784
        },
        {
          "timestamp": 1777082400000,
          "datetime": "2026-04-25T02:00:00",
          "open": 2.019,
          "high": 2.021,
          "low": 2.005,
          "close": 2.021,
          "volume": 39094.32,
          "close_time": 1777085999999,
          "quote_volume": 78625.91572,
          "trades": 690,
          "taker_buy_base": 20245.5,
          "taker_buy_quote": 40728.1089
        },
        {
          "timestamp": 1777086000000,
          "datetime": "2026-04-25T03:00:00",
          "open": 2.021,
          "high": 2.033,
          "low": 2.014,
          "close": 2.03,
          "volume": 74545.81,
          "close_time": 1777089599999,
          "quote_volume": 150811.59469,
          "trades": 766,
          "taker_buy_base": 36993.82,
          "taker_buy_quote": 74888.76093
        },
        {
          "timestamp": 1777089600000,
          "datetime": "2026-04-25T04:00:00",
          "open": 2.031,
          "high": 2.032,
          "low": 2.016,
          "close": 2.017,
          "volume": 43355.15,
          "close_time": 1777093199999,
          "quote_volume": 87664.34442,
          "trades": 581,
          "taker_buy_base": 19638.26,
          "taker_buy_quote": 39700.05849
        },
        {
          "timestamp": 1777093200000,
          "datetime": "2026-04-25T05:00:00",
          "open": 2.016,
          "high": 2.022,
          "low": 2.007,
          "close": 2.011,
          "volume": 51238.34,
          "close_time": 1777096799999,
          "quote_volume": 103216.45641,
          "trades": 644,
          "taker_buy_base": 24776.63,
          "taker_buy_quote": 49949.63249
        },
        {
          "timestamp": 1777096800000,
          "datetime": "2026-04-25T06:00:00",
          "open": 2.011,
          "high": 2.019,
          "low": 2.005,
          "close": 2.005,
          "volume": 61102.96,
          "close_time": 1777100399999,
          "quote_volume": 122937.26639,
          "trades": 781,
          "taker_buy_base": 40774.25,
          "taker_buy_quote": 82068.28564
        },
        {
          "timestamp": 1777100400000,
          "datetime": "2026-04-25T07:00:00",
          "open": 2.005,
          "high": 2.027,
          "low": 2.001,
          "close": 2.024,
          "volume": 36895.23,
          "close_time": 1777103999999,
          "quote_volume": 74468.09419,
          "trades": 828,
          "taker_buy_base": 23584.61,
          "taker_buy_quote": 47642.22948
        },
        {
          "timestamp": 1777104000000,
          "datetime": "2026-04-25T08:00:00",
          "open": 2.024,
          "high": 2.029,
          "low": 2.016,
          "close": 2.025,
          "volume": 27620.52,
          "close_time": 1777107599999,
          "quote_volume": 55890.79677,
          "trades": 594,
          "taker_buy_base": 12943.55,
          "taker_buy_quote": 26196.74529
        },
        {
          "timestamp": 1777107600000,
          "datetime": "2026-04-25T09:00:00",
          "open": 2.024,
          "high": 2.037,
          "low": 2.022,
          "close": 2.031,
          "volume": 52035.03,
          "close_time": 1777111199999,
          "quote_volume": 105561.03784,
          "trades": 923,
          "taker_buy_base": 32242.88,
          "taker_buy_quote": 65440.83101
        },
        {
          "timestamp": 1777111200000,
          "datetime": "2026-04-25T10:00:00",
          "open": 2.031,
          "high": 2.056,
          "low": 2.031,
          "close": 2.055,
          "volume": 141544.35,
          "close_time": 1777114799999,
          "quote_volume": 289643.72505,
          "trades": 2404,
          "taker_buy_base": 91564.42,
          "taker_buy_quote": 187433.84423
        },
        {
          "timestamp": 1777114800000,
          "datetime": "2026-04-25T11:00:00",
          "open": 2.055,
          "high": 2.058,
          "low": 2.042,
          "close": 2.05,
          "volume": 91897.12,
          "close_time": 1777118399999,
          "quote_volume": 188318.40178,
          "trades": 1380,
          "taker_buy_base": 45867.46,
          "taker_buy_quote": 94014.27307
        },
        {
          "timestamp": 1777118400000,
          "datetime": "2026-04-25T12:00:00",
          "open": 2.049,
          "high": 2.05,
          "low": 2.038,
          "close": 2.042,
          "volume": 58477.87,
          "close_time": 1777121999999,
          "quote_volume": 119483.42061,
          "trades": 954,
          "taker_buy_base": 30564.33,
          "taker_buy_quote": 62473.47145
        },
        {
          "timestamp": 1777122000000,
          "datetime": "2026-04-25T13:00:00",
          "open": 2.042,
          "high": 2.049,
          "low": 2.033,
          "close": 2.042,
          "volume": 25521.97,
          "close_time": 1777125599999,
          "quote_volume": 52044.76183,
          "trades": 547,
          "taker_buy_base": 12593.98,
          "taker_buy_quote": 25694.32728
        },
        {
          "timestamp": 1777125600000,
          "datetime": "2026-04-25T14:00:00",
          "open": 2.041,
          "high": 2.055,
          "low": 2.034,
          "close": 2.045,
          "volume": 60581.06,
          "close_time": 1777129199999,
          "quote_volume": 123948.48867,
          "trades": 867,
          "taker_buy_base": 36458.6,
          "taker_buy_quote": 74637.53233
        },
        {
          "timestamp": 1777129200000,
          "datetime": "2026-04-25T15:00:00",
          "open": 2.046,
          "high": 2.05,
          "low": 2.037,
          "close": 2.037,
          "volume": 43626.31,
          "close_time": 1777132799999,
          "quote_volume": 89120.27243,
          "trades": 614,
          "taker_buy_base": 21167.25,
          "taker_buy_quote": 43259.78486
        },
        {
          "timestamp": 1777132800000,
          "datetime": "2026-04-25T16:00:00",
          "open": 2.038,
          "high": 2.041,
          "low": 2.022,
          "close": 2.025,
          "volume": 44853.52,
          "close_time": 1777136399999,
          "quote_volume": 91205.71598,
          "trades": 803,
          "taker_buy_base": 20118.58,
          "taker_buy_quote": 40938.05824
        },
        {
          "timestamp": 1777136400000,
          "datetime": "2026-04-25T17:00:00",
          "open": 2.024,
          "high": 2.028,
          "low": 2.015,
          "close": 2.018,
          "volume": 32410.64,
          "close_time": 1777139999999,
          "quote_volume": 65535.16765,
          "trades": 621,
          "taker_buy_base": 13467.8,
          "taker_buy_quote": 27239.06584
        },
        {
          "timestamp": 1777140000000,
          "datetime": "2026-04-25T18:00:00",
          "open": 2.017,
          "high": 2.026,
          "low": 2.017,
          "close": 2.023,
          "volume": 25090.29,
          "close_time": 1777143599999,
          "quote_volume": 50768.21383,
          "trades": 489,
          "taker_buy_base": 18611.77,
          "taker_buy_quote": 37665.19038
        },
        {
          "timestamp": 1777143600000,
          "datetime": "2026-04-25T19:00:00",
          "open": 2.022,
          "high": 2.034,
          "low": 2.022,
          "close": 2.034,
          "volume": 41956.44,
          "close_time": 1777147199999,
          "quote_volume": 85168.0137,
          "trades": 496,
          "taker_buy_base": 29113.93,
          "taker_buy_quote": 59108.08113
        },
        {
          "timestamp": 1777147200000,
          "datetime": "2026-04-25T20:00:00",
          "open": 2.034,
          "high": 2.035,
          "low": 2.021,
          "close": 2.026,
          "volume": 22810.01,
          "close_time": 1777150799999,
          "quote_volume": 46266.0431,
          "trades": 582,
          "taker_buy_base": 12470.94,
          "taker_buy_quote": 25296.60768
        },
        {
          "timestamp": 1777150800000,
          "datetime": "2026-04-25T21:00:00",
          "open": 2.026,
          "high": 2.027,
          "low": 2.015,
          "close": 2.017,
          "volume": 14177.82,
          "close_time": 1777154399999,
          "quote_volume": 28645.4455,
          "trades": 383,
          "taker_buy_base": 6145.2,
          "taker_buy_quote": 12418.33807
        },
        {
          "timestamp": 1777154400000,
          "datetime": "2026-04-25T22:00:00",
          "open": 2.017,
          "high": 2.031,
          "low": 2.016,
          "close": 2.025,
          "volume": 29125.52,
          "close_time": 1777157999999,
          "quote_volume": 58900.28057,
          "trades": 632,
          "taker_buy_base": 11822.36,
          "taker_buy_quote": 23913.72815
        },
        {
          "timestamp": 1777158000000,
          "datetime": "2026-04-25T23:00:00",
          "open": 2.025,
          "high": 2.034,
          "low": 2.021,
          "close": 2.03,
          "volume": 12958.0,
          "close_time": 1777161599999,
          "quote_volume": 26292.6965,
          "trades": 400,
          "taker_buy_base": 7982.31,
          "taker_buy_quote": 16206.99946
        },
        {
          "timestamp": 1777161600000,
          "datetime": "2026-04-26T00:00:00",
          "open": 2.029,
          "high": 2.029,
          "low": 2.011,
          "close": 2.015,
          "volume": 27313.6,
          "close_time": 1777165199999,
          "quote_volume": 55094.03887,
          "trades": 527,
          "taker_buy_base": 7390.95,
          "taker_buy_quote": 14914.85902
        },
        {
          "timestamp": 1777165200000,
          "datetime": "2026-04-26T01:00:00",
          "open": 2.015,
          "high": 2.02,
          "low": 2.01,
          "close": 2.015,
          "volume": 19007.37,
          "close_time": 1777168799999,
          "quote_volume": 38292.56655,
          "trades": 501,
          "taker_buy_base": 12411.39,
          "taker_buy_quote": 25000.16569
        },
        {
          "timestamp": 1777168800000,
          "datetime": "2026-04-26T02:00:00",
          "open": 2.014,
          "high": 2.027,
          "low": 2.012,
          "close": 2.022,
          "volume": 46714.56,
          "close_time": 1777172399999,
          "quote_volume": 94402.88313,
          "trades": 723,
          "taker_buy_base": 31621.92,
          "taker_buy_quote": 63891.29117
        },
        {
          "timestamp": 1777172400000,
          "datetime": "2026-04-26T03:00:00",
          "open": 2.022,
          "high": 2.027,
          "low": 2.016,
          "close": 2.018,
          "volume": 17513.58,
          "close_time": 1777175999999,
          "quote_volume": 35375.59467,
          "trades": 407,
          "taker_buy_base": 7830.64,
          "taker_buy_quote": 15821.86763
        },
        {
          "timestamp": 1777176000000,
          "datetime": "2026-04-26T04:00:00",
          "open": 2.018,
          "high": 2.022,
          "low": 2.007,
          "close": 2.011,
          "volume": 64145.38,
          "close_time": 1777179599999,
          "quote_volume": 129023.06164,
          "trades": 815,
          "taker_buy_base": 33645.34,
          "taker_buy_quote": 67686.04336
        },
        {
          "timestamp": 1777179600000,
          "datetime": "2026-04-26T05:00:00",
          "open": 2.01,
          "high": 2.024,
          "low": 2.005,
          "close": 2.012,
          "volume": 34941.81,
          "close_time": 1777183199999,
          "quote_volume": 70398.32888,
          "trades": 630,
          "taker_buy_base": 21988.6,
          "taker_buy_quote": 44288.85509
        },
        {
          "timestamp": 1777183200000,
          "datetime": "2026-04-26T06:00:00",
          "open": 2.011,
          "high": 2.023,
          "low": 2.011,
          "close": 2.016,
          "volume": 24076.07,
          "close_time": 1777186799999,
          "quote_volume": 48545.8701,
          "trades": 454,
          "taker_buy_base": 8663.51,
          "taker_buy_quote": 17481.84524
        },
        {
          "timestamp": 1777186800000,
          "datetime": "2026-04-26T07:00:00",
          "open": 2.016,
          "high": 2.029,
          "low": 2.008,
          "close": 2.02,
          "volume": 69692.63,
          "close_time": 1777190399999,
          "quote_volume": 140582.98995,
          "trades": 875,
          "taker_buy_base": 30959.55,
          "taker_buy_quote": 62563.58714
        },
        {
          "timestamp": 1777190400000,
          "datetime": "2026-04-26T08:00:00",
          "open": 2.021,
          "high": 2.024,
          "low": 2.018,
          "close": 2.021,
          "volume": 13158.49,
          "close_time": 1777193999999,
          "quote_volume": 26584.35871,
          "trades": 222,
          "taker_buy_base": 3903.93,
          "taker_buy_quote": 7889.12548
        },
        {
          "timestamp": 1777194000000,
          "datetime": "2026-04-26T09:00:00",
          "open": 2.02,
          "high": 2.025,
          "low": 2.018,
          "close": 2.023,
          "volume": 6204.26,
          "close_time": 1777197599999,
          "quote_volume": 12545.68369,
          "trades": 156,
          "taker_buy_base": 3527.01,
          "taker_buy_quote": 7132.38914
        },
        {
          "timestamp": 1777197600000,
          "datetime": "2026-04-26T10:00:00",
          "open": 2.023,
          "high": 2.031,
          "low": 2.019,
          "close": 2.02,
          "volume": 11121.01,
          "close_time": 1777201199999,
          "quote_volume": 22539.29641,
          "trades": 226,
          "taker_buy_base": 6187.02,
          "taker_buy_quote": 12537.36619
        },
        {
          "timestamp": 1777201200000,
          "datetime": "2026-04-26T11:00:00",
          "open": 2.021,
          "high": 2.028,
          "low": 2.019,
          "close": 2.024,
          "volume": 35522.6,
          "close_time": 1777204799999,
          "quote_volume": 71867.7348,
          "trades": 380,
          "taker_buy_base": 7573.53,
          "taker_buy_quote": 15320.85375
        },
        {
          "timestamp": 1777204800000,
          "datetime": "2026-04-26T12:00:00",
          "open": 2.025,
          "high": 2.028,
          "low": 2.019,
          "close": 2.021,
          "volume": 18552.37,
          "close_time": 1777208399999,
          "quote_volume": 37552.52166,
          "trades": 251,
          "taker_buy_base": 12737.08,
          "taker_buy_quote": 25786.21141
        },
        {
          "timestamp": 1777208400000,
          "datetime": "2026-04-26T13:00:00",
          "open": 2.02,
          "high": 2.026,
          "low": 2.015,
          "close": 2.019,
          "volume": 22711.93,
          "close_time": 1777211999999,
          "quote_volume": 45884.85766,
          "trades": 257,
          "taker_buy_base": 8776.62,
          "taker_buy_quote": 17739.9633
        },
        {
          "timestamp": 1777212000000,
          "datetime": "2026-04-26T14:00:00",
          "open": 2.02,
          "high": 2.036,
          "low": 2.018,
          "close": 2.032,
          "volume": 26599.44,
          "close_time": 1777215599999,
          "quote_volume": 53909.65505,
          "trades": 449,
          "taker_buy_base": 15468.09,
          "taker_buy_quote": 31349.70096
        },
        {
          "timestamp": 1777215600000,
          "datetime": "2026-04-26T15:00:00",
          "open": 2.033,
          "high": 2.036,
          "low": 2.027,
          "close": 2.028,
          "volume": 9103.65,
          "close_time": 1777219199999,
          "quote_volume": 18479.37348,
          "trades": 280,
          "taker_buy_base": 3719.89,
          "taker_buy_quote": 7552.03291
        },
        {
          "timestamp": 1777219200000,
          "datetime": "2026-04-26T16:00:00",
          "open": 2.027,
          "high": 2.027,
          "low": 2.018,
          "close": 2.021,
          "volume": 32593.62,
          "close_time": 1777222799999,
          "quote_volume": 65901.60646,
          "trades": 484,
          "taker_buy_base": 13458.38,
          "taker_buy_quote": 27219.10345
        },
        {
          "timestamp": 1777222800000,
          "datetime": "2026-04-26T17:00:00",
          "open": 2.022,
          "high": 2.024,
          "low": 2.016,
          "close": 2.018,
          "volume": 26422.28,
          "close_time": 1777226399999,
          "quote_volume": 53352.4584,
          "trades": 510,
          "taker_buy_base": 8705.8,
          "taker_buy_quote": 17593.10493
        },
        {
          "timestamp": 1777226400000,
          "datetime": "2026-04-26T18:00:00",
          "open": 2.018,
          "high": 2.021,
          "low": 2.012,
          "close": 2.014,
          "volume": 15484.58,
          "close_time": 1777229999999,
          "quote_volume": 31214.01466,
          "trades": 400,
          "taker_buy_base": 7848.12,
          "taker_buy_quote": 15826.98123
        },
        {
          "timestamp": 1777230000000,
          "datetime": "2026-04-26T19:00:00",
          "open": 2.013,
          "high": 2.02,
          "low": 2.002,
          "close": 2.003,
          "volume": 91107.58,
          "close_time": 1777233599999,
          "quote_volume": 182972.30161,
          "trades": 867,
          "taker_buy_base": 39160.99,
          "taker_buy_quote": 78618.77749
        },
        {
          "timestamp": 1777233600000,
          "datetime": "2026-04-26T20:00:00",
          "open": 2.004,
          "high": 2.011,
          "low": 2.0,
          "close": 2.002,
          "volume": 13413.82,
          "close_time": 1777237199999,
          "quote_volume": 26911.36159,
          "trades": 321,
          "taker_buy_base": 8570.99,
          "taker_buy_quote": 17198.81342
        },
        {
          "timestamp": 1777237200000,
          "datetime": "2026-04-26T21:00:00",
          "open": 2.003,
          "high": 2.016,
          "low": 1.996,
          "close": 2.011,
          "volume": 68489.79,
          "close_time": 1777240799999,
          "quote_volume": 137312.3683,
          "trades": 786,
          "taker_buy_base": 38734.9,
          "taker_buy_quote": 77738.33783
        },
        {
          "timestamp": 1777240800000,
          "datetime": "2026-04-26T22:00:00",
          "open": 2.011,
          "high": 2.015,
          "low": 2.003,
          "close": 2.004,
          "volume": 23520.79,
          "close_time": 1777244399999,
          "quote_volume": 47248.18195,
          "trades": 465,
          "taker_buy_base": 7847.35,
          "taker_buy_quote": 15798.0615
        },
        {
          "timestamp": 1777244400000,
          "datetime": "2026-04-26T23:00:00",
          "open": 2.003,
          "high": 2.007,
          "low": 1.999,
          "close": 2.0,
          "volume": 9060.5,
          "close_time": 1777247999999,
          "quote_volume": 18130.81432,
          "trades": 135,
          "taker_buy_base": 2782.92,
          "taker_buy_quote": 5575.39172
        },
        {
          "timestamp": 1777248000000,
          "datetime": "2026-04-27T00:00:00",
          "open": 2.0,
          "high": 2.018,
          "low": 1.999,
          "close": 2.018,
          "volume": 47717.87,
          "close_time": 1777251599999,
          "quote_volume": 95824.18946,
          "trades": 632,
          "taker_buy_base": 20984.33,
          "taker_buy_quote": 42189.51453
        },
        {
          "timestamp": 1777251600000,
          "datetime": "2026-04-27T01:00:00",
          "open": 2.019,
          "high": 2.026,
          "low": 1.998,
          "close": 2.005,
          "volume": 38805.71,
          "close_time": 1777255199999,
          "quote_volume": 77977.4407,
          "trades": 614,
          "taker_buy_base": 16641.97,
          "taker_buy_quote": 33486.9838
        },
        {
          "timestamp": 1777255200000,
          "datetime": "2026-04-27T02:00:00",
          "open": 2.006,
          "high": 2.007,
          "low": 2.001,
          "close": 2.002,
          "volume": 10785.54,
          "close_time": 1777258799999,
          "quote_volume": 21613.57818,
          "trades": 195,
          "taker_buy_base": 4129.53,
          "taker_buy_quote": 8276.11044
        },
        {
          "timestamp": 1777258800000,
          "datetime": "2026-04-27T03:00:00",
          "open": 2.005,
          "high": 2.008,
          "low": 2.005,
          "close": 2.008,
          "volume": 690.09,
          "close_time": 1777262399999,
          "quote_volume": 1384.82733,
          "trades": 30,
          "taker_buy_base": 654.3,
          "taker_buy_quote": 1312.96101
        },
        {
          "timestamp": 1777262400000,
          "datetime": "2026-04-27T04:00:00",
          "open": 1.995,
          "high": 1.996,
          "low": 1.989,
          "close": 1.992,
          "volume": 11513.47,
          "close_time": 1777265999999,
          "quote_volume": 22926.8141,
          "trades": 181,
          "taker_buy_base": 4565.66,
          "taker_buy_quote": 9088.77705
        },
        {
          "timestamp": 1777266000000,
          "datetime": "2026-04-27T05:00:00",
          "open": 1.979,
          "high": 1.979,
          "low": 1.969,
          "close": 1.973,
          "volume": 18681.14,
          "close_time": 1777269599999,
          "quote_volume": 36815.39401,
          "trades": 175,
          "taker_buy_base": 3351.65,
          "taker_buy_quote": 6611.76786
        },
        {
          "timestamp": 1777269600000,
          "datetime": "2026-04-27T06:00:00",
          "open": 1.96,
          "high": 1.96,
          "low": 1.955,
          "close": 1.96,
          "volume": 2785.26,
          "close_time": 1777273199999,
          "quote_volume": 5452.44668,
          "trades": 83,
          "taker_buy_base": 2339.74,
          "taker_buy_quote": 4580.22656
        },
        {
          "timestamp": 1777273200000,
          "datetime": "2026-04-27T07:00:00",
          "open": 1.956,
          "high": 1.956,
          "low": 1.947,
          "close": 1.952,
          "volume": 61928.31,
          "close_time": 1777276799999,
          "quote_volume": 120768.31714,
          "trades": 318,
          "taker_buy_base": 21466.75,
          "taker_buy_quote": 41858.01936
        },
        {
          "timestamp": 1777276800000,
          "datetime": "2026-04-27T08:00:00",
          "open": 1.955,
          "high": 1.96,
          "low": 1.952,
          "close": 1.96,
          "volume": 2178.24,
          "close_time": 1777280399999,
          "quote_volume": 4260.74155,
          "trades": 63,
          "taker_buy_base": 1058.94,
          "taker_buy_quote": 2071.63511
        }
      ]
    },
    "4h": {
      "count": 2192,
      "start_date": "2025-04-27T04:00:00",
      "end_date": "2026-04-27T08:00:00",
      "klines": [
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 4.499,
          "high": 4.523,
          "low": 4.435,
          "close": 4.478,
          "volume": 1145619.37,
          "close_time": 1745740799999,
          "quote_volume": 5133990.53784,
          "trades": 34087,
          "taker_buy_base": 529012.47,
          "taker_buy_quote": 2375865.8771
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 4.479,
          "high": 4.49,
          "low": 4.439,
          "close": 4.481,
          "volume": 160554.38,
          "close_time": 1745755199999,
          "quote_volume": 716650.95846,
          "trades": 6035,
          "taker_buy_base": 86514.03,
          "taker_buy_quote": 386397.3506
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 4.481,
          "high": 4.493,
          "low": 4.408,
          "close": 4.417,
          "volume": 264791.91,
          "close_time": 1745769599999,
          "quote_volume": 1178269.62537,
          "trades": 8317,
          "taker_buy_base": 114442.31,
          "taker_buy_quote": 509417.93667
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 4.417,
          "high": 4.462,
          "low": 4.363,
          "close": 4.459,
          "volume": 345622.69,
          "close_time": 1745783999999,
          "quote_volume": 1526273.93575,
          "trades": 8283,
          "taker_buy_base": 209779.42,
          "taker_buy_quote": 927162.60614
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 4.46,
          "high": 4.465,
          "low": 4.374,
          "close": 4.378,
          "volume": 705888.07,
          "close_time": 1745798399999,
          "quote_volume": 3118401.72756,
          "trades": 12427,
          "taker_buy_base": 320060.54,
          "taker_buy_quote": 1413203.9129
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 4.379,
          "high": 4.393,
          "low": 4.282,
          "close": 4.386,
          "volume": 330625.95,
          "close_time": 1745812799999,
          "quote_volume": 1437075.52101,
          "trades": 10413,
          "taker_buy_base": 151720.25,
          "taker_buy_quote": 659530.03739
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 4.387,
          "high": 4.484,
          "low": 4.379,
          "close": 4.47,
          "volume": 324278.2,
          "close_time": 1745827199999,
          "quote_volume": 1438030.57848,
          "trades": 7176,
          "taker_buy_base": 205618.19,
          "taker_buy_quote": 912857.91278
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 4.47,
          "high": 4.496,
          "low": 4.406,
          "close": 4.448,
          "volume": 360420.48,
          "close_time": 1745841599999,
          "quote_volume": 1606726.65977,
          "trades": 8810,
          "taker_buy_base": 180930.72,
          "taker_buy_quote": 806682.6331
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 4.449,
          "high": 4.457,
          "low": 4.336,
          "close": 4.366,
          "volume": 367582.72,
          "close_time": 1745855999999,
          "quote_volume": 1621003.79271,
          "trades": 10735,
          "taker_buy_base": 133689.29,
          "taker_buy_quote": 588844.45672
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 4.365,
          "high": 4.482,
          "low": 4.346,
          "close": 4.466,
          "volume": 181414.5,
          "close_time": 1745870399999,
          "quote_volume": 803435.498,
          "trades": 6964,
          "taker_buy_base": 89478.17,
          "taker_buy_quote": 396296.90184
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 4.466,
          "high": 4.494,
          "low": 4.454,
          "close": 4.461,
          "volume": 183209.55,
          "close_time": 1745884799999,
          "quote_volume": 819071.8669,
          "trades": 4945,
          "taker_buy_base": 110402.43,
          "taker_buy_quote": 493475.06788
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 4.461,
          "high": 4.498,
          "low": 4.45,
          "close": 4.462,
          "volume": 163926.1,
          "close_time": 1745899199999,
          "quote_volume": 733569.78522,
          "trades": 5843,
          "taker_buy_base": 92685.68,
          "taker_buy_quote": 414812.71686
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 4.462,
          "high": 4.533,
          "low": 4.434,
          "close": 4.515,
          "volume": 184936.37,
          "close_time": 1745913599999,
          "quote_volume": 830717.50539,
          "trades": 5982,
          "taker_buy_base": 87522.63,
          "taker_buy_quote": 393112.50174
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 4.516,
          "high": 4.538,
          "low": 4.451,
          "close": 4.477,
          "volume": 273911.84,
          "close_time": 1745927999999,
          "quote_volume": 1232058.08995,
          "trades": 7479,
          "taker_buy_base": 126165.51,
          "taker_buy_quote": 567528.09086
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 4.477,
          "high": 4.509,
          "low": 4.423,
          "close": 4.481,
          "volume": 443479.66,
          "close_time": 1745942399999,
          "quote_volume": 1984200.26489,
          "trades": 9754,
          "taker_buy_base": 201553.16,
          "taker_buy_quote": 901888.11322
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 4.481,
          "high": 4.511,
          "low": 4.456,
          "close": 4.458,
          "volume": 124176.38,
          "close_time": 1745956799999,
          "quote_volume": 556109.88351,
          "trades": 4991,
          "taker_buy_base": 60902.41,
          "taker_buy_quote": 272796.30713
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 4.458,
          "high": 4.466,
          "low": 4.334,
          "close": 4.377,
          "volume": 300335.11,
          "close_time": 1745971199999,
          "quote_volume": 1320835.80883,
          "trades": 7712,
          "taker_buy_base": 146265.53,
          "taker_buy_quote": 643710.59978
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 4.376,
          "high": 4.407,
          "low": 4.328,
          "close": 4.38,
          "volume": 189390.25,
          "close_time": 1745985599999,
          "quote_volume": 828759.38657,
          "trades": 5741,
          "taker_buy_base": 83557.48,
          "taker_buy_quote": 365560.51906
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 4.38,
          "high": 4.388,
          "low": 4.335,
          "close": 4.351,
          "volume": 160328.87,
          "close_time": 1745999999999,
          "quote_volume": 699913.49688,
          "trades": 4382,
          "taker_buy_base": 77788.34,
          "taker_buy_quote": 339595.54658
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 4.351,
          "high": 4.428,
          "low": 4.334,
          "close": 4.407,
          "volume": 188273.03,
          "close_time": 1746014399999,
          "quote_volume": 825267.89361,
          "trades": 4876,
          "taker_buy_base": 108674.96,
          "taker_buy_quote": 476328.23139
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 4.407,
          "high": 4.414,
          "low": 4.216,
          "close": 4.275,
          "volume": 547953.28,
          "close_time": 1746028799999,
          "quote_volume": 2355810.66793,
          "trades": 15786,
          "taker_buy_base": 250007.66,
          "taker_buy_quote": 1074679.58523
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 4.274,
          "high": 4.321,
          "low": 4.238,
          "close": 4.295,
          "volume": 256215.62,
          "close_time": 1746043199999,
          "quote_volume": 1096609.21977,
          "trades": 8273,
          "taker_buy_base": 154025.66,
          "taker_buy_quote": 659948.9974
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 4.294,
          "high": 4.35,
          "low": 4.283,
          "close": 4.301,
          "volume": 151076.39,
          "close_time": 1746057599999,
          "quote_volume": 652513.34134,
          "trades": 4935,
          "taker_buy_base": 97242.04,
          "taker_buy_quote": 420115.48349
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 4.302,
          "high": 4.354,
          "low": 4.292,
          "close": 4.321,
          "volume": 111816.43,
          "close_time": 1746071999999,
          "quote_volume": 483906.07377,
          "trades": 3645,
          "taker_buy_base": 54474.81,
          "taker_buy_quote": 235963.13685
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 4.322,
          "high": 4.352,
          "low": 4.307,
          "close": 4.341,
          "volume": 82023.27,
          "close_time": 1746086399999,
          "quote_volume": 355289.95611,
          "trades": 2978,
          "taker_buy_base": 42191.39,
          "taker_buy_quote": 182814.71982
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 4.34,
          "high": 4.4,
          "low": 4.329,
          "close": 4.39,
          "volume": 266897.09,
          "close_time": 1746100799999,
          "quote_volume": 1166872.77849,
          "trades": 6342,
          "taker_buy_base": 143744.66,
          "taker_buy_quote": 628628.4741
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 4.391,
          "high": 4.423,
          "low": 4.345,
          "close": 4.399,
          "volume": 274251.55,
          "close_time": 1746115199999,
          "quote_volume": 1204780.87022,
          "trades": 8583,
          "taker_buy_base": 135398.68,
          "taker_buy_quote": 595063.57279
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 4.4,
          "high": 4.484,
          "low": 4.4,
          "close": 4.446,
          "volume": 252015.84,
          "close_time": 1746129599999,
          "quote_volume": 1121509.55153,
          "trades": 7203,
          "taker_buy_base": 143686.49,
          "taker_buy_quote": 639373.64577
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 4.447,
          "high": 4.477,
          "low": 4.423,
          "close": 4.433,
          "volume": 116213.73,
          "close_time": 1746143999999,
          "quote_volume": 517447.85764,
          "trades": 4138,
          "taker_buy_base": 55897.85,
          "taker_buy_quote": 248986.12481
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 4.433,
          "high": 4.513,
          "low": 4.416,
          "close": 4.473,
          "volume": 206336.83,
          "close_time": 1746158399999,
          "quote_volume": 921291.22331,
          "trades": 6172,
          "taker_buy_base": 110301.11,
          "taker_buy_quote": 492344.3898
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 4.474,
          "high": 4.486,
          "low": 4.41,
          "close": 4.419,
          "volume": 168882.99,
          "close_time": 1746172799999,
          "quote_volume": 750693.27088,
          "trades": 5815,
          "taker_buy_base": 80531.13,
          "taker_buy_quote": 357901.48271
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 4.42,
          "high": 4.474,
          "low": 4.41,
          "close": 4.412,
          "volume": 158880.13,
          "close_time": 1746187199999,
          "quote_volume": 704597.65981,
          "trades": 5347,
          "taker_buy_base": 72111.22,
          "taker_buy_quote": 319977.30981
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 4.413,
          "high": 4.474,
          "low": 4.404,
          "close": 4.442,
          "volume": 310601.89,
          "close_time": 1746201599999,
          "quote_volume": 1380047.1823,
          "trades": 9732,
          "taker_buy_base": 166883.37,
          "taker_buy_quote": 741524.89497
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 4.443,
          "high": 4.481,
          "low": 4.362,
          "close": 4.374,
          "volume": 146539.86,
          "close_time": 1746215999999,
          "quote_volume": 648733.26889,
          "trades": 5438,
          "taker_buy_base": 50456.87,
          "taker_buy_quote": 223153.57444
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 4.373,
          "high": 4.382,
          "low": 4.329,
          "close": 4.368,
          "volume": 219371.38,
          "close_time": 1746230399999,
          "quote_volume": 955459.92922,
          "trades": 5121,
          "taker_buy_base": 129022.89,
          "taker_buy_quote": 562497.53709
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 4.367,
          "high": 4.369,
          "low": 4.32,
          "close": 4.351,
          "volume": 97990.5,
          "close_time": 1746244799999,
          "quote_volume": 425436.15624,
          "trades": 2950,
          "taker_buy_base": 40137.74,
          "taker_buy_quote": 174209.96732
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 4.352,
          "high": 4.36,
          "low": 4.311,
          "close": 4.322,
          "volume": 91335.41,
          "close_time": 1746259199999,
          "quote_volume": 395769.1044,
          "trades": 2850,
          "taker_buy_base": 44193.23,
          "taker_buy_quote": 191612.15228
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 4.322,
          "high": 4.325,
          "low": 4.256,
          "close": 4.264,
          "volume": 281372.17,
          "close_time": 1746273599999,
          "quote_volume": 1206339.0221,
          "trades": 5868,
          "taker_buy_base": 127727.86,
          "taker_buy_quote": 548042.1457
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 4.264,
          "high": 4.279,
          "low": 4.236,
          "close": 4.253,
          "volume": 145889.16,
          "close_time": 1746287999999,
          "quote_volume": 621025.03144,
          "trades": 4670,
          "taker_buy_base": 69083.68,
          "taker_buy_quote": 294060.35882
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 4.253,
          "high": 4.263,
          "low": 4.161,
          "close": 4.261,
          "volume": 222674.5,
          "close_time": 1746302399999,
          "quote_volume": 937512.96301,
          "trades": 7072,
          "taker_buy_base": 105579.01,
          "taker_buy_quote": 444665.35927
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 4.261,
          "high": 4.262,
          "low": 4.214,
          "close": 4.217,
          "volume": 115583.28,
          "close_time": 1746316799999,
          "quote_volume": 489614.13763,
          "trades": 3659,
          "taker_buy_base": 55772.51,
          "taker_buy_quote": 236249.59661
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 4.216,
          "high": 4.249,
          "low": 4.19,
          "close": 4.208,
          "volume": 158243.38,
          "close_time": 1746331199999,
          "quote_volume": 667432.70699,
          "trades": 4649,
          "taker_buy_base": 74812.37,
          "taker_buy_quote": 315478.94428
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 4.208,
          "high": 4.235,
          "low": 4.173,
          "close": 4.189,
          "volume": 220059.12,
          "close_time": 1746345599999,
          "quote_volume": 924256.22203,
          "trades": 5463,
          "taker_buy_base": 104246.73,
          "taker_buy_quote": 437868.13114
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 4.19,
          "high": 4.192,
          "low": 4.138,
          "close": 4.148,
          "volume": 195305.52,
          "close_time": 1746359999999,
          "quote_volume": 811220.88249,
          "trades": 5137,
          "taker_buy_base": 88779.08,
          "taker_buy_quote": 368788.86763
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 4.149,
          "high": 4.162,
          "low": 4.112,
          "close": 4.131,
          "volume": 180168.56,
          "close_time": 1746374399999,
          "quote_volume": 745357.6871,
          "trades": 5014,
          "taker_buy_base": 77468.8,
          "taker_buy_quote": 320644.0395
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 4.13,
          "high": 4.135,
          "low": 4.063,
          "close": 4.092,
          "volume": 292559.36,
          "close_time": 1746388799999,
          "quote_volume": 1197867.73389,
          "trades": 10428,
          "taker_buy_base": 123186.51,
          "taker_buy_quote": 504556.85362
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 4.093,
          "high": 4.122,
          "low": 4.065,
          "close": 4.095,
          "volume": 205436.26,
          "close_time": 1746403199999,
          "quote_volume": 840916.7298,
          "trades": 7835,
          "taker_buy_base": 82805.35,
          "taker_buy_quote": 338960.54251
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 4.095,
          "high": 4.178,
          "low": 4.085,
          "close": 4.153,
          "volume": 227088.6,
          "close_time": 1746417599999,
          "quote_volume": 938600.80202,
          "trades": 6669,
          "taker_buy_base": 95894.58,
          "taker_buy_quote": 396447.33648
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 4.152,
          "high": 4.203,
          "low": 4.138,
          "close": 4.155,
          "volume": 267732.19,
          "close_time": 1746431999999,
          "quote_volume": 1115310.19414,
          "trades": 5834,
          "taker_buy_base": 124644.48,
          "taker_buy_quote": 519216.27007
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 4.155,
          "high": 4.16,
          "low": 4.047,
          "close": 4.075,
          "volume": 255754.7,
          "close_time": 1746446399999,
          "quote_volume": 1046874.77537,
          "trades": 6153,
          "taker_buy_base": 126868.05,
          "taker_buy_quote": 519594.87689
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 4.076,
          "high": 4.098,
          "low": 4.047,
          "close": 4.069,
          "volume": 328790.61,
          "close_time": 1746460799999,
          "quote_volume": 1340126.88944,
          "trades": 8479,
          "taker_buy_base": 156795.03,
          "taker_buy_quote": 639059.34915
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 4.07,
          "high": 4.15,
          "low": 4.058,
          "close": 4.095,
          "volume": 226819.51,
          "close_time": 1746475199999,
          "quote_volume": 929915.61779,
          "trades": 4535,
          "taker_buy_base": 117844.37,
          "taker_buy_quote": 482534.55952
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 4.097,
          "high": 4.112,
          "low": 4.052,
          "close": 4.074,
          "volume": 167150.86,
          "close_time": 1746489599999,
          "quote_volume": 682977.03441,
          "trades": 4271,
          "taker_buy_base": 85742.45,
          "taker_buy_quote": 350395.72969
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 4.073,
          "high": 4.09,
          "low": 4.027,
          "close": 4.077,
          "volume": 187823.33,
          "close_time": 1746503999999,
          "quote_volume": 762546.90631,
          "trades": 4463,
          "taker_buy_base": 90007.16,
          "taker_buy_quote": 365661.67283
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 4.078,
          "high": 4.087,
          "low": 4.045,
          "close": 4.058,
          "volume": 125192.36,
          "close_time": 1746518399999,
          "quote_volume": 508428.17976,
          "trades": 3073,
          "taker_buy_base": 62077.14,
          "taker_buy_quote": 252142.74609
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 4.057,
          "high": 4.066,
          "low": 4.003,
          "close": 4.03,
          "volume": 295849.08,
          "close_time": 1746532799999,
          "quote_volume": 1193777.27408,
          "trades": 6686,
          "taker_buy_base": 136588.92,
          "taker_buy_quote": 550961.99445
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 4.031,
          "high": 4.083,
          "low": 4.013,
          "close": 4.036,
          "volume": 188470.84,
          "close_time": 1746547199999,
          "quote_volume": 761952.18875,
          "trades": 5614,
          "taker_buy_base": 107034.47,
          "taker_buy_quote": 432819.4679
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 4.037,
          "high": 4.083,
          "low": 4.012,
          "close": 4.066,
          "volume": 191069.25,
          "close_time": 1746561599999,
          "quote_volume": 773483.66201,
          "trades": 5616,
          "taker_buy_base": 97982.76,
          "taker_buy_quote": 396478.03485
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 4.067,
          "high": 4.122,
          "low": 3.981,
          "close": 4.108,
          "volume": 227366.69,
          "close_time": 1746575999999,
          "quote_volume": 921805.05521,
          "trades": 6607,
          "taker_buy_base": 104789.65,
          "taker_buy_quote": 425452.05423
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 4.109,
          "high": 4.163,
          "low": 4.096,
          "close": 4.128,
          "volume": 227459.23,
          "close_time": 1746590399999,
          "quote_volume": 938954.54544,
          "trades": 6131,
          "taker_buy_base": 113814.43,
          "taker_buy_quote": 469943.11281
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 4.127,
          "high": 4.154,
          "low": 4.089,
          "close": 4.131,
          "volume": 498693.34,
          "close_time": 1746604799999,
          "quote_volume": 2054056.52723,
          "trades": 28072,
          "taker_buy_base": 213066.43,
          "taker_buy_quote": 879537.21448
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 4.132,
          "high": 4.191,
          "low": 4.12,
          "close": 4.136,
          "volume": 647902.27,
          "close_time": 1746619199999,
          "quote_volume": 2690245.65944,
          "trades": 23770,
          "taker_buy_base": 374268.15,
          "taker_buy_quote": 1555886.63537
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 4.135,
          "high": 4.162,
          "low": 4.115,
          "close": 4.118,
          "volume": 256818.09,
          "close_time": 1746633599999,
          "quote_volume": 1063262.46542,
          "trades": 6132,
          "taker_buy_base": 140168.82,
          "taker_buy_quote": 580415.15269
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 4.118,
          "high": 4.158,
          "low": 4.084,
          "close": 4.119,
          "volume": 198960.68,
          "close_time": 1746647999999,
          "quote_volume": 818458.30521,
          "trades": 6361,
          "taker_buy_base": 93804.06,
          "taker_buy_quote": 385785.84463
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 4.119,
          "high": 4.189,
          "low": 4.108,
          "close": 4.17,
          "volume": 145950.09,
          "close_time": 1746662399999,
          "quote_volume": 606585.576,
          "trades": 4123,
          "taker_buy_base": 78095.42,
          "taker_buy_quote": 324525.0966
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 4.17,
          "high": 4.282,
          "low": 4.155,
          "close": 4.279,
          "volume": 262065.24,
          "close_time": 1746676799999,
          "quote_volume": 1108391.90985,
          "trades": 6872,
          "taker_buy_base": 131335.66,
          "taker_buy_quote": 555693.73848
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 4.28,
          "high": 4.333,
          "low": 4.28,
          "close": 4.31,
          "volume": 366456.61,
          "close_time": 1746691199999,
          "quote_volume": 1578256.14982,
          "trades": 7546,
          "taker_buy_base": 177592.78,
          "taker_buy_quote": 764946.88786
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 4.309,
          "high": 4.382,
          "low": 4.309,
          "close": 4.356,
          "volume": 339574.91,
          "close_time": 1746705599999,
          "quote_volume": 1477658.1948,
          "trades": 6555,
          "taker_buy_base": 172242.78,
          "taker_buy_quote": 749529.90801
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 4.355,
          "high": 4.457,
          "low": 4.334,
          "close": 4.424,
          "volume": 466463.56,
          "close_time": 1746719999999,
          "quote_volume": 2046671.11787,
          "trades": 10292,
          "taker_buy_base": 224854.09,
          "taker_buy_quote": 986422.31966
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 4.425,
          "high": 4.457,
          "low": 4.413,
          "close": 4.452,
          "volume": 247346.32,
          "close_time": 1746734399999,
          "quote_volume": 1097476.36741,
          "trades": 7047,
          "taker_buy_base": 136598.94,
          "taker_buy_quote": 606085.11511
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 4.454,
          "high": 4.587,
          "low": 4.454,
          "close": 4.541,
          "volume": 498810.48,
          "close_time": 1746748799999,
          "quote_volume": 2255629.55035,
          "trades": 17574,
          "taker_buy_base": 218680.01,
          "taker_buy_quote": 988706.73012
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 4.541,
          "high": 4.638,
          "low": 4.523,
          "close": 4.565,
          "volume": 417790.68,
          "close_time": 1746763199999,
          "quote_volume": 1914334.83835,
          "trades": 9768,
          "taker_buy_base": 223156.45,
          "taker_buy_quote": 1022032.55968
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 4.566,
          "high": 4.756,
          "low": 4.557,
          "close": 4.723,
          "volume": 1021692.8,
          "close_time": 1746777599999,
          "quote_volume": 4755597.90678,
          "trades": 31680,
          "taker_buy_base": 521118.88,
          "taker_buy_quote": 2427630.75158
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 4.723,
          "high": 4.95,
          "low": 4.716,
          "close": 4.917,
          "volume": 1521044.78,
          "close_time": 1746791999999,
          "quote_volume": 7353822.93615,
          "trades": 36551,
          "taker_buy_base": 810738.06,
          "taker_buy_quote": 3925973.42211
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 4.917,
          "high": 4.999,
          "low": 4.874,
          "close": 4.936,
          "volume": 756164.0,
          "close_time": 1746806399999,
          "quote_volume": 3727837.93238,
          "trades": 18726,
          "taker_buy_base": 387017.3,
          "taker_buy_quote": 1908105.99529
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 4.937,
          "high": 4.994,
          "low": 4.75,
          "close": 4.913,
          "volume": 609807.54,
          "close_time": 1746820799999,
          "quote_volume": 2997527.74439,
          "trades": 13332,
          "taker_buy_base": 315841.35,
          "taker_buy_quote": 1553227.32261
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 4.915,
          "high": 4.979,
          "low": 4.883,
          "close": 4.946,
          "volume": 293167.84,
          "close_time": 1746835199999,
          "quote_volume": 1445493.87333,
          "trades": 7616,
          "taker_buy_base": 120249.9,
          "taker_buy_quote": 593270.79722
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 4.946,
          "high": 5.04,
          "low": 4.856,
          "close": 4.941,
          "volume": 515305.49,
          "close_time": 1746849599999,
          "quote_volume": 2543465.5775,
          "trades": 16646,
          "taker_buy_base": 276100.3,
          "taker_buy_quote": 1364047.55343
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 4.939,
          "high": 5.002,
          "low": 4.898,
          "close": 4.991,
          "volume": 315013.94,
          "close_time": 1746863999999,
          "quote_volume": 1563703.04964,
          "trades": 8826,
          "taker_buy_base": 142882.34,
          "taker_buy_quote": 709232.44973
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 4.994,
          "high": 5.049,
          "low": 4.946,
          "close": 5.016,
          "volume": 488510.47,
          "close_time": 1746878399999,
          "quote_volume": 2444903.40133,
          "trades": 12916,
          "taker_buy_base": 205214.49,
          "taker_buy_quote": 1027387.88833
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 5.016,
          "high": 5.095,
          "low": 4.987,
          "close": 5.035,
          "volume": 411143.37,
          "close_time": 1746892799999,
          "quote_volume": 2074408.54566,
          "trades": 11537,
          "taker_buy_base": 202268.28,
          "taker_buy_quote": 1021107.70581
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 5.034,
          "high": 5.212,
          "low": 5.026,
          "close": 5.136,
          "volume": 703596.4,
          "close_time": 1746907199999,
          "quote_volume": 3618407.86753,
          "trades": 19704,
          "taker_buy_base": 393786.51,
          "taker_buy_quote": 2025059.44337
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 5.134,
          "high": 5.392,
          "low": 5.096,
          "close": 5.384,
          "volume": 563609.75,
          "close_time": 1746921599999,
          "quote_volume": 2968330.29723,
          "trades": 21015,
          "taker_buy_base": 322696.76,
          "taker_buy_quote": 1698100.02305
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 5.383,
          "high": 5.42,
          "low": 5.214,
          "close": 5.311,
          "volume": 767785.33,
          "close_time": 1746935999999,
          "quote_volume": 4088775.81619,
          "trades": 24528,
          "taker_buy_base": 394796.76,
          "taker_buy_quote": 2102183.24286
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 5.31,
          "high": 5.379,
          "low": 5.116,
          "close": 5.178,
          "volume": 429359.64,
          "close_time": 1746950399999,
          "quote_volume": 2256270.07735,
          "trades": 15347,
          "taker_buy_base": 195777.78,
          "taker_buy_quote": 1029635.79561
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 5.178,
          "high": 5.328,
          "low": 5.147,
          "close": 5.275,
          "volume": 354841.91,
          "close_time": 1746964799999,
          "quote_volume": 1863812.24625,
          "trades": 10896,
          "taker_buy_base": 171011.74,
          "taker_buy_quote": 898439.6051
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 5.274,
          "high": 5.288,
          "low": 5.164,
          "close": 5.238,
          "volume": 312926.6,
          "close_time": 1746979199999,
          "quote_volume": 1636562.75469,
          "trades": 9125,
          "taker_buy_base": 161088.76,
          "taker_buy_quote": 842582.94495
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 5.238,
          "high": 5.332,
          "low": 5.175,
          "close": 5.284,
          "volume": 311226.72,
          "close_time": 1746993599999,
          "quote_volume": 1641110.38853,
          "trades": 10704,
          "taker_buy_base": 149611.48,
          "taker_buy_quote": 788948.55485
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 5.285,
          "high": 5.336,
          "low": 5.254,
          "close": 5.31,
          "volume": 172755.18,
          "close_time": 1747007999999,
          "quote_volume": 915120.39479,
          "trades": 7347,
          "taker_buy_base": 82770.38,
          "taker_buy_quote": 438318.28773
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 5.309,
          "high": 5.37,
          "low": 5.232,
          "close": 5.329,
          "volume": 406009.29,
          "close_time": 1747022399999,
          "quote_volume": 2159440.73943,
          "trades": 14194,
          "taker_buy_base": 202281.73,
          "taker_buy_quote": 1076709.93974
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 5.329,
          "high": 5.499,
          "low": 5.292,
          "close": 5.386,
          "volume": 582313.04,
          "close_time": 1747036799999,
          "quote_volume": 3139246.08733,
          "trades": 22732,
          "taker_buy_base": 273550.99,
          "taker_buy_quote": 1475008.98389
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 5.387,
          "high": 5.457,
          "low": 5.289,
          "close": 5.294,
          "volume": 512870.05,
          "close_time": 1747051199999,
          "quote_volume": 2753890.67267,
          "trades": 19287,
          "taker_buy_base": 223008.87,
          "taker_buy_quote": 1197217.32529
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 5.293,
          "high": 5.418,
          "low": 5.204,
          "close": 5.256,
          "volume": 636393.3,
          "close_time": 1747065599999,
          "quote_volume": 3381537.44763,
          "trades": 30465,
          "taker_buy_base": 322916.66,
          "taker_buy_quote": 1717005.9603
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 5.256,
          "high": 5.405,
          "low": 5.115,
          "close": 5.23,
          "volume": 687117.24,
          "close_time": 1747079999999,
          "quote_volume": 3617660.54639,
          "trades": 30657,
          "taker_buy_base": 331439.32,
          "taker_buy_quote": 1747549.25076
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 5.23,
          "high": 5.298,
          "low": 5.198,
          "close": 5.235,
          "volume": 213311.47,
          "close_time": 1747094399999,
          "quote_volume": 1120374.52149,
          "trades": 8295,
          "taker_buy_base": 107118.93,
          "taker_buy_quote": 562108.40339
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 5.235,
          "high": 5.243,
          "low": 5.0,
          "close": 5.024,
          "volume": 359448.53,
          "close_time": 1747108799999,
          "quote_volume": 1830167.69358,
          "trades": 17205,
          "taker_buy_base": 167192.01,
          "taker_buy_quote": 851251.64699
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 5.025,
          "high": 5.134,
          "low": 5.011,
          "close": 5.073,
          "volume": 276805.38,
          "close_time": 1747123199999,
          "quote_volume": 1410154.42041,
          "trades": 10701,
          "taker_buy_base": 124036.09,
          "taker_buy_quote": 631650.25766
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 5.074,
          "high": 5.155,
          "low": 5.054,
          "close": 5.114,
          "volume": 447438.08,
          "close_time": 1747137599999,
          "quote_volume": 2276987.70317,
          "trades": 12879,
          "taker_buy_base": 201894.22,
          "taker_buy_quote": 1027574.2018
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 5.114,
          "high": 5.188,
          "low": 5.062,
          "close": 5.151,
          "volume": 462425.33,
          "close_time": 1747151999999,
          "quote_volume": 2370589.85659,
          "trades": 16589,
          "taker_buy_base": 228568.09,
          "taker_buy_quote": 1172331.09634
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 5.152,
          "high": 5.367,
          "low": 5.14,
          "close": 5.318,
          "volume": 536901.49,
          "close_time": 1747166399999,
          "quote_volume": 2815226.00957,
          "trades": 18824,
          "taker_buy_base": 276016.19,
          "taker_buy_quote": 1447001.17713
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 5.317,
          "high": 5.345,
          "low": 5.262,
          "close": 5.262,
          "volume": 330510.8,
          "close_time": 1747180799999,
          "quote_volume": 1755543.03169,
          "trades": 12191,
          "taker_buy_base": 160415.45,
          "taker_buy_quote": 852916.05334
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 5.262,
          "high": 5.349,
          "low": 5.21,
          "close": 5.262,
          "volume": 309454.93,
          "close_time": 1747195199999,
          "quote_volume": 1635071.40697,
          "trades": 14423,
          "taker_buy_base": 155660.38,
          "taker_buy_quote": 822078.13631
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 5.263,
          "high": 5.282,
          "low": 5.197,
          "close": 5.218,
          "volume": 229860.17,
          "close_time": 1747209599999,
          "quote_volume": 1207269.42951,
          "trades": 8805,
          "taker_buy_base": 99791.38,
          "taker_buy_quote": 524295.88526
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 5.218,
          "high": 5.23,
          "low": 5.096,
          "close": 5.192,
          "volume": 333903.13,
          "close_time": 1747223999999,
          "quote_volume": 1725531.01443,
          "trades": 13806,
          "taker_buy_base": 161579.39,
          "taker_buy_quote": 834970.7737
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 5.192,
          "high": 5.193,
          "low": 5.041,
          "close": 5.098,
          "volume": 404294.37,
          "close_time": 1747238399999,
          "quote_volume": 2067418.25875,
          "trades": 16964,
          "taker_buy_base": 206878.74,
          "taker_buy_quote": 1058749.16749
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 5.098,
          "high": 5.135,
          "low": 5.048,
          "close": 5.113,
          "volume": 178713.21,
          "close_time": 1747252799999,
          "quote_volume": 911866.67294,
          "trades": 8873,
          "taker_buy_base": 92058.63,
          "taker_buy_quote": 470002.54068
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 5.112,
          "high": 5.128,
          "low": 5.041,
          "close": 5.091,
          "volume": 135045.51,
          "close_time": 1747267199999,
          "quote_volume": 687264.44738,
          "trades": 5502,
          "taker_buy_base": 59918.33,
          "taker_buy_quote": 305087.0063
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 5.09,
          "high": 5.127,
          "low": 5.014,
          "close": 5.052,
          "volume": 250853.48,
          "close_time": 1747281599999,
          "quote_volume": 1270531.70043,
          "trades": 9465,
          "taker_buy_base": 138872.77,
          "taker_buy_quote": 703178.87195
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 5.053,
          "high": 5.08,
          "low": 4.86,
          "close": 4.868,
          "volume": 590073.05,
          "close_time": 1747295999999,
          "quote_volume": 2949577.05654,
          "trades": 15824,
          "taker_buy_base": 266249.82,
          "taker_buy_quote": 1332523.06989
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 4.867,
          "high": 4.975,
          "low": 4.822,
          "close": 4.882,
          "volume": 405881.74,
          "close_time": 1747310399999,
          "quote_volume": 1985382.78893,
          "trades": 12934,
          "taker_buy_base": 190000.84,
          "taker_buy_quote": 929705.73986
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 4.882,
          "high": 4.92,
          "low": 4.763,
          "close": 4.904,
          "volume": 527048.07,
          "close_time": 1747324799999,
          "quote_volume": 2555036.01922,
          "trades": 19159,
          "taker_buy_base": 271646.66,
          "taker_buy_quote": 1316643.16378
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 4.904,
          "high": 5.001,
          "low": 4.833,
          "close": 4.868,
          "volume": 519543.45,
          "close_time": 1747339199999,
          "quote_volume": 2560332.99139,
          "trades": 13930,
          "taker_buy_base": 230767.86,
          "taker_buy_quote": 1134972.91698
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 4.869,
          "high": 4.919,
          "low": 4.777,
          "close": 4.866,
          "volume": 323126.56,
          "close_time": 1747353599999,
          "quote_volume": 1570287.80644,
          "trades": 11698,
          "taker_buy_base": 158191.05,
          "taker_buy_quote": 769553.83449
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 4.866,
          "high": 4.955,
          "low": 4.844,
          "close": 4.943,
          "volume": 213678.58,
          "close_time": 1747367999999,
          "quote_volume": 1049126.32616,
          "trades": 10766,
          "taker_buy_base": 93731.82,
          "taker_buy_quote": 460219.42419
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 4.944,
          "high": 4.985,
          "low": 4.894,
          "close": 4.94,
          "volume": 150051.23,
          "close_time": 1747382399999,
          "quote_volume": 741747.13541,
          "trades": 7093,
          "taker_buy_base": 71787.65,
          "taker_buy_quote": 354890.65871
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 4.94,
          "high": 4.987,
          "low": 4.857,
          "close": 4.943,
          "volume": 217462.91,
          "close_time": 1747396799999,
          "quote_volume": 1073445.73802,
          "trades": 8311,
          "taker_buy_base": 116207.43,
          "taker_buy_quote": 574155.8562
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 4.944,
          "high": 4.978,
          "low": 4.9,
          "close": 4.937,
          "volume": 158654.36,
          "close_time": 1747411199999,
          "quote_volume": 783919.5957,
          "trades": 8000,
          "taker_buy_base": 82973.4,
          "taker_buy_quote": 410038.96224
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 4.937,
          "high": 4.953,
          "low": 4.875,
          "close": 4.909,
          "volume": 237346.75,
          "close_time": 1747425599999,
          "quote_volume": 1165085.97942,
          "trades": 7375,
          "taker_buy_base": 76176.87,
          "taker_buy_quote": 373815.07851
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 4.907,
          "high": 4.909,
          "low": 4.78,
          "close": 4.812,
          "volume": 552792.14,
          "close_time": 1747439999999,
          "quote_volume": 2684342.01297,
          "trades": 9596,
          "taker_buy_base": 325883.17,
          "taker_buy_quote": 1580760.1142
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 4.812,
          "high": 4.836,
          "low": 4.654,
          "close": 4.746,
          "volume": 321528.37,
          "close_time": 1747454399999,
          "quote_volume": 1519043.6264,
          "trades": 12210,
          "taker_buy_base": 135421.92,
          "taker_buy_quote": 639649.83666
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 4.746,
          "high": 4.784,
          "low": 4.718,
          "close": 4.751,
          "volume": 126612.3,
          "close_time": 1747468799999,
          "quote_volume": 602520.11846,
          "trades": 5440,
          "taker_buy_base": 64903.34,
          "taker_buy_quote": 309018.26883
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 4.751,
          "high": 4.8,
          "low": 4.712,
          "close": 4.782,
          "volume": 134038.8,
          "close_time": 1747483199999,
          "quote_volume": 638000.77303,
          "trades": 6997,
          "taker_buy_base": 60355.38,
          "taker_buy_quote": 287200.27531
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 4.782,
          "high": 4.81,
          "low": 4.689,
          "close": 4.757,
          "volume": 250703.87,
          "close_time": 1747497599999,
          "quote_volume": 1189292.56409,
          "trades": 8604,
          "taker_buy_base": 150128.05,
          "taker_buy_quote": 711653.94506
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 4.757,
          "high": 4.78,
          "low": 4.693,
          "close": 4.706,
          "volume": 199292.16,
          "close_time": 1747511999999,
          "quote_volume": 943961.66101,
          "trades": 9334,
          "taker_buy_base": 92747.39,
          "taker_buy_quote": 439146.71648
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 4.706,
          "high": 4.772,
          "low": 4.682,
          "close": 4.718,
          "volume": 135157.09,
          "close_time": 1747526399999,
          "quote_volume": 638538.22736,
          "trades": 6075,
          "taker_buy_base": 57999.53,
          "taker_buy_quote": 273982.08372
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 4.719,
          "high": 4.756,
          "low": 4.688,
          "close": 4.708,
          "volume": 138337.02,
          "close_time": 1747540799999,
          "quote_volume": 652983.35846,
          "trades": 6292,
          "taker_buy_base": 66983.16,
          "taker_buy_quote": 316122.96174
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 4.708,
          "high": 4.802,
          "low": 4.707,
          "close": 4.799,
          "volume": 1076843.35,
          "close_time": 1747555199999,
          "quote_volume": 5124453.05226,
          "trades": 36635,
          "taker_buy_base": 457992.96,
          "taker_buy_quote": 2182072.49917
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 4.8,
          "high": 4.863,
          "low": 4.785,
          "close": 4.825,
          "volume": 616050.1,
          "close_time": 1747569599999,
          "quote_volume": 2972508.01889,
          "trades": 19030,
          "taker_buy_base": 345031.7,
          "taker_buy_quote": 1666520.90652
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 4.826,
          "high": 5.107,
          "low": 4.797,
          "close": 5.105,
          "volume": 499546.33,
          "close_time": 1747583999999,
          "quote_volume": 2478844.07192,
          "trades": 13928,
          "taker_buy_base": 269204.14,
          "taker_buy_quote": 1333367.26835
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 5.105,
          "high": 5.136,
          "low": 4.724,
          "close": 4.731,
          "volume": 517361.56,
          "close_time": 1747598399999,
          "quote_volume": 2544883.34818,
          "trades": 19044,
          "taker_buy_base": 221409.52,
          "taker_buy_quote": 1089802.37496
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 4.731,
          "high": 4.979,
          "low": 4.637,
          "close": 4.963,
          "volume": 659669.04,
          "close_time": 1747612799999,
          "quote_volume": 3163528.83119,
          "trades": 18310,
          "taker_buy_base": 274300.14,
          "taker_buy_quote": 1311573.10838
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 4.963,
          "high": 5.004,
          "low": 4.703,
          "close": 4.71,
          "volume": 436952.46,
          "close_time": 1747627199999,
          "quote_volume": 2125336.98051,
          "trades": 14986,
          "taker_buy_base": 262020.77,
          "taker_buy_quote": 1277732.26591
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 4.711,
          "high": 4.784,
          "low": 4.652,
          "close": 4.722,
          "volume": 320726.65,
          "close_time": 1747641599999,
          "quote_volume": 1508512.42792,
          "trades": 13587,
          "taker_buy_base": 158691.73,
          "taker_buy_quote": 746012.58044
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 4.721,
          "high": 4.739,
          "low": 4.619,
          "close": 4.645,
          "volume": 347360.68,
          "close_time": 1747655999999,
          "quote_volume": 1623280.3221,
          "trades": 10971,
          "taker_buy_base": 157356.21,
          "taker_buy_quote": 734804.60727
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 4.645,
          "high": 4.75,
          "low": 4.582,
          "close": 4.74,
          "volume": 313439.04,
          "close_time": 1747670399999,
          "quote_volume": 1461405.23614,
          "trades": 11138,
          "taker_buy_base": 161183.71,
          "taker_buy_quote": 752170.11646
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 4.739,
          "high": 4.858,
          "low": 4.716,
          "close": 4.796,
          "volume": 279408.2,
          "close_time": 1747684799999,
          "quote_volume": 1338411.27609,
          "trades": 11012,
          "taker_buy_base": 132224.66,
          "taker_buy_quote": 633257.04562
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 4.796,
          "high": 4.812,
          "low": 4.751,
          "close": 4.779,
          "volume": 209693.97,
          "close_time": 1747699199999,
          "quote_volume": 1001855.31311,
          "trades": 6694,
          "taker_buy_base": 103463.14,
          "taker_buy_quote": 494330.8782
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 4.779,
          "high": 4.885,
          "low": 4.741,
          "close": 4.821,
          "volume": 309586.04,
          "close_time": 1747713599999,
          "quote_volume": 1490663.81184,
          "trades": 11738,
          "taker_buy_base": 141260.71,
          "taker_buy_quote": 680254.52293
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 4.821,
          "high": 4.867,
          "low": 4.778,
          "close": 4.797,
          "volume": 215953.64,
          "close_time": 1747727999999,
          "quote_volume": 1041306.89178,
          "trades": 7744,
          "taker_buy_base": 109274.42,
          "taker_buy_quote": 526798.43044
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 4.796,
          "high": 4.815,
          "low": 4.679,
          "close": 4.715,
          "volume": 253855.7,
          "close_time": 1747742399999,
          "quote_volume": 1202680.93758,
          "trades": 7941,
          "taker_buy_base": 133713.44,
          "taker_buy_quote": 633289.78856
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 4.716,
          "high": 4.731,
          "low": 4.656,
          "close": 4.714,
          "volume": 164453.19,
          "close_time": 1747756799999,
          "quote_volume": 771539.11414,
          "trades": 8114,
          "taker_buy_base": 85171.39,
          "taker_buy_quote": 399562.58191
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 4.715,
          "high": 4.776,
          "low": 4.662,
          "close": 4.761,
          "volume": 218425.66,
          "close_time": 1747771199999,
          "quote_volume": 1030017.87701,
          "trades": 8220,
          "taker_buy_base": 111016.45,
          "taker_buy_quote": 523549.30721
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 4.759,
          "high": 4.872,
          "low": 4.742,
          "close": 4.848,
          "volume": 223574.52,
          "close_time": 1747785599999,
          "quote_volume": 1077228.29795,
          "trades": 8375,
          "taker_buy_base": 119434.44,
          "taker_buy_quote": 575502.28293
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 4.849,
          "high": 4.91,
          "low": 4.777,
          "close": 4.896,
          "volume": 216383.77,
          "close_time": 1747799999999,
          "quote_volume": 1049902.71564,
          "trades": 8914,
          "taker_buy_base": 111507.22,
          "taker_buy_quote": 540992.16965
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 4.898,
          "high": 5.013,
          "low": 4.888,
          "close": 4.919,
          "volume": 359195.97,
          "close_time": 1747814399999,
          "quote_volume": 1779888.46154,
          "trades": 14434,
          "taker_buy_base": 188045.7,
          "taker_buy_quote": 932337.99597
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 4.919,
          "high": 4.956,
          "low": 4.848,
          "close": 4.926,
          "volume": 230654.82,
          "close_time": 1747828799999,
          "quote_volume": 1130443.34864,
          "trades": 8748,
          "taker_buy_base": 108084.89,
          "taker_buy_quote": 529720.47435
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 4.926,
          "high": 4.988,
          "low": 4.893,
          "close": 4.965,
          "volume": 318369.55,
          "close_time": 1747843199999,
          "quote_volume": 1576622.33697,
          "trades": 11284,
          "taker_buy_base": 167077.63,
          "taker_buy_quote": 827399.26227
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 4.966,
          "high": 5.067,
          "low": 4.832,
          "close": 4.966,
          "volume": 567008.85,
          "close_time": 1747857599999,
          "quote_volume": 2793563.34331,
          "trades": 22385,
          "taker_buy_base": 286250.74,
          "taker_buy_quote": 1410528.17038
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 4.966,
          "high": 5.026,
          "low": 4.921,
          "close": 4.974,
          "volume": 212933.01,
          "close_time": 1747871999999,
          "quote_volume": 1057057.73264,
          "trades": 8354,
          "taker_buy_base": 116464.44,
          "taker_buy_quote": 577921.76301
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 4.975,
          "high": 5.115,
          "low": 4.97,
          "close": 5.092,
          "volume": 341548.04,
          "close_time": 1747886399999,
          "quote_volume": 1722037.91676,
          "trades": 11951,
          "taker_buy_base": 173873.07,
          "taker_buy_quote": 876618.84845
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 5.093,
          "high": 5.099,
          "low": 4.996,
          "close": 5.06,
          "volume": 299334.53,
          "close_time": 1747900799999,
          "quote_volume": 1512526.56039,
          "trades": 9907,
          "taker_buy_base": 121117.6,
          "taker_buy_quote": 612239.93912
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 5.06,
          "high": 5.15,
          "low": 5.047,
          "close": 5.115,
          "volume": 330467.62,
          "close_time": 1747915199999,
          "quote_volume": 1687724.75179,
          "trades": 10442,
          "taker_buy_base": 169156.23,
          "taker_buy_quote": 864651.94813
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 5.115,
          "high": 5.219,
          "low": 5.074,
          "close": 5.179,
          "volume": 369747.15,
          "close_time": 1747929599999,
          "quote_volume": 1901422.97901,
          "trades": 11994,
          "taker_buy_base": 191365.27,
          "taker_buy_quote": 984254.167
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 5.181,
          "high": 5.229,
          "low": 5.169,
          "close": 5.18,
          "volume": 219244.04,
          "close_time": 1747943999999,
          "quote_volume": 1140797.79738,
          "trades": 7993,
          "taker_buy_base": 108367.36,
          "taker_buy_quote": 563830.25985
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 5.181,
          "high": 5.222,
          "low": 5.15,
          "close": 5.219,
          "volume": 196442.94,
          "close_time": 1747958399999,
          "quote_volume": 1019020.99277,
          "trades": 7557,
          "taker_buy_base": 94873.96,
          "taker_buy_quote": 492094.33972
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 5.218,
          "high": 5.341,
          "low": 5.175,
          "close": 5.327,
          "volume": 386924.01,
          "close_time": 1747972799999,
          "quote_volume": 2038558.57222,
          "trades": 13513,
          "taker_buy_base": 193464.35,
          "taker_buy_quote": 1019440.05955
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 5.328,
          "high": 5.344,
          "low": 5.136,
          "close": 5.178,
          "volume": 240870.62,
          "close_time": 1747987199999,
          "quote_volume": 1259041.10166,
          "trades": 10428,
          "taker_buy_base": 124893.63,
          "taker_buy_quote": 653194.47592
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 5.179,
          "high": 5.281,
          "low": 5.055,
          "close": 5.077,
          "volume": 541067.02,
          "close_time": 1748001599999,
          "quote_volume": 2799935.43607,
          "trades": 20808,
          "taker_buy_base": 239467.09,
          "taker_buy_quote": 1240559.95362
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 5.081,
          "high": 5.147,
          "low": 4.964,
          "close": 5.04,
          "volume": 764768.48,
          "close_time": 1748015999999,
          "quote_volume": 3864538.5148,
          "trades": 27994,
          "taker_buy_base": 372458.12,
          "taker_buy_quote": 1881757.52582
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 5.04,
          "high": 5.095,
          "low": 4.995,
          "close": 5.008,
          "volume": 266689.59,
          "close_time": 1748030399999,
          "quote_volume": 1342536.62998,
          "trades": 9400,
          "taker_buy_base": 136216.86,
          "taker_buy_quote": 685966.57165
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 5.008,
          "high": 5.008,
          "low": 4.769,
          "close": 4.792,
          "volume": 348562.66,
          "close_time": 1748044799999,
          "quote_volume": 1705625.20311,
          "trades": 11826,
          "taker_buy_base": 152173.44,
          "taker_buy_quote": 745510.3867
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 4.793,
          "high": 4.857,
          "low": 4.763,
          "close": 4.851,
          "volume": 196749.75,
          "close_time": 1748059199999,
          "quote_volume": 945870.07137,
          "trades": 8787,
          "taker_buy_base": 102216.62,
          "taker_buy_quote": 491414.73206
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 4.851,
          "high": 4.862,
          "low": 4.79,
          "close": 4.807,
          "volume": 184607.79,
          "close_time": 1748073599999,
          "quote_volume": 890105.7234,
          "trades": 6284,
          "taker_buy_base": 77695.94,
          "taker_buy_quote": 374906.02001
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 4.807,
          "high": 4.835,
          "low": 4.784,
          "close": 4.798,
          "volume": 231115.87,
          "close_time": 1748087999999,
          "quote_volume": 1111234.86204,
          "trades": 8106,
          "taker_buy_base": 107996.84,
          "taker_buy_quote": 519309.77924
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 4.8,
          "high": 4.833,
          "low": 4.772,
          "close": 4.8,
          "volume": 238193.06,
          "close_time": 1748102399999,
          "quote_volume": 1143025.66003,
          "trades": 9129,
          "taker_buy_base": 105708.4,
          "taker_buy_quote": 507447.91851
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 4.8,
          "high": 4.823,
          "low": 4.732,
          "close": 4.762,
          "volume": 225879.65,
          "close_time": 1748116799999,
          "quote_volume": 1079403.95505,
          "trades": 8799,
          "taker_buy_base": 104681.13,
          "taker_buy_quote": 500329.07353
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 4.762,
          "high": 4.764,
          "low": 4.694,
          "close": 4.715,
          "volume": 221538.45,
          "close_time": 1748131199999,
          "quote_volume": 1047276.21241,
          "trades": 7732,
          "taker_buy_base": 108902.34,
          "taker_buy_quote": 514754.02393
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 4.716,
          "high": 4.73,
          "low": 4.638,
          "close": 4.698,
          "volume": 254462.38,
          "close_time": 1748145599999,
          "quote_volume": 1191660.92824,
          "trades": 9400,
          "taker_buy_base": 123091.94,
          "taker_buy_quote": 576512.03648
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 4.698,
          "high": 4.717,
          "low": 4.664,
          "close": 4.686,
          "volume": 166412.79,
          "close_time": 1748159999999,
          "quote_volume": 780803.35095,
          "trades": 4841,
          "taker_buy_base": 65745.31,
          "taker_buy_quote": 308459.2086
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 4.687,
          "high": 4.687,
          "low": 4.606,
          "close": 4.649,
          "volume": 186506.6,
          "close_time": 1748174399999,
          "quote_volume": 864942.33567,
          "trades": 7508,
          "taker_buy_base": 71839.59,
          "taker_buy_quote": 333075.76893
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 4.648,
          "high": 4.692,
          "low": 4.573,
          "close": 4.632,
          "volume": 215834.03,
          "close_time": 1748188799999,
          "quote_volume": 1000114.27932,
          "trades": 8222,
          "taker_buy_base": 92619.36,
          "taker_buy_quote": 429057.64916
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 4.631,
          "high": 4.737,
          "low": 4.582,
          "close": 4.721,
          "volume": 338802.67,
          "close_time": 1748203199999,
          "quote_volume": 1578945.93248,
          "trades": 11329,
          "taker_buy_base": 160392.39,
          "taker_buy_quote": 747409.06136
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 4.721,
          "high": 4.819,
          "low": 4.69,
          "close": 4.79,
          "volume": 432637.13,
          "close_time": 1748217599999,
          "quote_volume": 2056847.99975,
          "trades": 12766,
          "taker_buy_base": 201549.48,
          "taker_buy_quote": 958887.05927
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 4.791,
          "high": 4.833,
          "low": 4.76,
          "close": 4.809,
          "volume": 295429.39,
          "close_time": 1748231999999,
          "quote_volume": 1418428.00264,
          "trades": 7195,
          "taker_buy_base": 174937.24,
          "taker_buy_quote": 839403.46846
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 4.81,
          "high": 4.918,
          "low": 4.797,
          "close": 4.916,
          "volume": 244226.85,
          "close_time": 1748246399999,
          "quote_volume": 1186089.15661,
          "trades": 6056,
          "taker_buy_base": 144830.15,
          "taker_buy_quote": 704085.53121
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 4.917,
          "high": 4.953,
          "low": 4.842,
          "close": 4.858,
          "volume": 246366.45,
          "close_time": 1748260799999,
          "quote_volume": 1206924.22719,
          "trades": 7168,
          "taker_buy_base": 115828.54,
          "taker_buy_quote": 567843.88788
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 4.857,
          "high": 4.877,
          "low": 4.779,
          "close": 4.857,
          "volume": 316521.03,
          "close_time": 1748275199999,
          "quote_volume": 1529863.64093,
          "trades": 9627,
          "taker_buy_base": 152187.59,
          "taker_buy_quote": 735430.40718
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 4.859,
          "high": 4.883,
          "low": 4.745,
          "close": 4.767,
          "volume": 184307.69,
          "close_time": 1748289599999,
          "quote_volume": 885102.87267,
          "trades": 6809,
          "taker_buy_base": 84945.95,
          "taker_buy_quote": 408819.49678
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 4.766,
          "high": 4.828,
          "low": 4.745,
          "close": 4.776,
          "volume": 103928.48,
          "close_time": 1748303999999,
          "quote_volume": 496884.23155,
          "trades": 4736,
          "taker_buy_base": 55872.08,
          "taker_buy_quote": 267222.95823
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 4.778,
          "high": 4.796,
          "low": 4.678,
          "close": 4.757,
          "volume": 130867.2,
          "close_time": 1748318399999,
          "quote_volume": 619589.31189,
          "trades": 5909,
          "taker_buy_base": 58517.83,
          "taker_buy_quote": 277160.40678
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 4.757,
          "high": 4.861,
          "low": 4.734,
          "close": 4.842,
          "volume": 222605.38,
          "close_time": 1748332799999,
          "quote_volume": 1070656.41612,
          "trades": 7494,
          "taker_buy_base": 102937.5,
          "taker_buy_quote": 495060.68785
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 4.843,
          "high": 4.908,
          "low": 4.843,
          "close": 4.9,
          "volume": 188083.44,
          "close_time": 1748347199999,
          "quote_volume": 918633.66764,
          "trades": 6232,
          "taker_buy_base": 98686.45,
          "taker_buy_quote": 482073.70516
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 4.899,
          "high": 4.959,
          "low": 4.812,
          "close": 4.86,
          "volume": 519990.99,
          "close_time": 1748361599999,
          "quote_volume": 2544622.441,
          "trades": 14735,
          "taker_buy_base": 192155.47,
          "taker_buy_quote": 940191.41843
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 4.861,
          "high": 4.888,
          "low": 4.762,
          "close": 4.765,
          "volume": 706925.73,
          "close_time": 1748375999999,
          "quote_volume": 3423067.49401,
          "trades": 22345,
          "taker_buy_base": 236050.33,
          "taker_buy_quote": 1143142.74919
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 4.765,
          "high": 4.813,
          "low": 4.736,
          "close": 4.754,
          "volume": 210797.2,
          "close_time": 1748390399999,
          "quote_volume": 1005709.43691,
          "trades": 8009,
          "taker_buy_base": 124776.32,
          "taker_buy_quote": 595278.01203
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 4.754,
          "high": 4.79,
          "low": 4.694,
          "close": 4.731,
          "volume": 259984.07,
          "close_time": 1748404799999,
          "quote_volume": 1232161.6204,
          "trades": 7116,
          "taker_buy_base": 166734.4,
          "taker_buy_quote": 790561.0464
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 4.73,
          "high": 4.75,
          "low": 4.695,
          "close": 4.719,
          "volume": 143540.14,
          "close_time": 1748419199999,
          "quote_volume": 677256.82025,
          "trades": 4854,
          "taker_buy_base": 62893.9,
          "taker_buy_quote": 296888.42282
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 4.719,
          "high": 4.797,
          "low": 4.691,
          "close": 4.793,
          "volume": 235056.27,
          "close_time": 1748433599999,
          "quote_volume": 1115463.79696,
          "trades": 6576,
          "taker_buy_base": 119884.54,
          "taker_buy_quote": 568999.95556
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 4.794,
          "high": 4.852,
          "low": 4.685,
          "close": 4.688,
          "volume": 483481.6,
          "close_time": 1748447999999,
          "quote_volume": 2303781.13484,
          "trades": 11903,
          "taker_buy_base": 191134.23,
          "taker_buy_quote": 912577.76452
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 4.69,
          "high": 4.76,
          "low": 4.64,
          "close": 4.656,
          "volume": 218048.19,
          "close_time": 1748462399999,
          "quote_volume": 1025279.09217,
          "trades": 7667,
          "taker_buy_base": 109076.38,
          "taker_buy_quote": 513067.60858
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 4.656,
          "high": 4.847,
          "low": 4.651,
          "close": 4.845,
          "volume": 410247.88,
          "close_time": 1748476799999,
          "quote_volume": 1955377.49303,
          "trades": 9265,
          "taker_buy_base": 197316.66,
          "taker_buy_quote": 939157.52529
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 4.845,
          "high": 4.917,
          "low": 4.825,
          "close": 4.872,
          "volume": 298913.53,
          "close_time": 1748491199999,
          "quote_volume": 1457595.70197,
          "trades": 9927,
          "taker_buy_base": 135078.43,
          "taker_buy_quote": 658689.61352
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 4.872,
          "high": 4.881,
          "low": 4.722,
          "close": 4.811,
          "volume": 257705.34,
          "close_time": 1748505599999,
          "quote_volume": 1236937.29806,
          "trades": 8215,
          "taker_buy_base": 119131.76,
          "taker_buy_quote": 571900.12136
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 4.812,
          "high": 4.846,
          "low": 4.793,
          "close": 4.84,
          "volume": 174569.73,
          "close_time": 1748519999999,
          "quote_volume": 841871.71605,
          "trades": 5511,
          "taker_buy_base": 78257.05,
          "taker_buy_quote": 377473.7279
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 4.84,
          "high": 4.853,
          "low": 4.74,
          "close": 4.768,
          "volume": 328551.72,
          "close_time": 1748534399999,
          "quote_volume": 1575334.40367,
          "trades": 10648,
          "taker_buy_base": 139176.05,
          "taker_buy_quote": 667355.29449
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 4.768,
          "high": 4.793,
          "low": 4.643,
          "close": 4.662,
          "volume": 271377.16,
          "close_time": 1748548799999,
          "quote_volume": 1282410.18201,
          "trades": 10011,
          "taker_buy_base": 116581.34,
          "taker_buy_quote": 550807.05011
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 4.662,
          "high": 4.709,
          "low": 4.596,
          "close": 4.614,
          "volume": 255283.77,
          "close_time": 1748563199999,
          "quote_volume": 1187387.07131,
          "trades": 7219,
          "taker_buy_base": 126258.09,
          "taker_buy_quote": 588228.27369
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 4.615,
          "high": 4.639,
          "low": 4.374,
          "close": 4.506,
          "volume": 881387.01,
          "close_time": 1748577599999,
          "quote_volume": 3953984.47718,
          "trades": 24154,
          "taker_buy_base": 452747.54,
          "taker_buy_quote": 2031751.7201
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 4.505,
          "high": 4.525,
          "low": 4.428,
          "close": 4.452,
          "volume": 256539.35,
          "close_time": 1748591999999,
          "quote_volume": 1148817.93074,
          "trades": 8022,
          "taker_buy_base": 134858.4,
          "taker_buy_quote": 603957.10531
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 4.452,
          "high": 4.5,
          "low": 4.434,
          "close": 4.471,
          "volume": 234134.03,
          "close_time": 1748606399999,
          "quote_volume": 1046688.55897,
          "trades": 7892,
          "taker_buy_base": 106683.86,
          "taker_buy_quote": 477034.45755
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 4.472,
          "high": 4.472,
          "low": 4.393,
          "close": 4.417,
          "volume": 323260.57,
          "close_time": 1748620799999,
          "quote_volume": 1431081.83637,
          "trades": 10538,
          "taker_buy_base": 177262.18,
          "taker_buy_quote": 784702.85603
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 4.416,
          "high": 4.442,
          "low": 4.277,
          "close": 4.417,
          "volume": 541093.08,
          "close_time": 1748635199999,
          "quote_volume": 2354213.68991,
          "trades": 15868,
          "taker_buy_base": 284055.28,
          "taker_buy_quote": 1235581.1332
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 4.417,
          "high": 4.427,
          "low": 4.234,
          "close": 4.291,
          "volume": 319597.54,
          "close_time": 1748649599999,
          "quote_volume": 1381995.4451,
          "trades": 10575,
          "taker_buy_base": 174700.69,
          "taker_buy_quote": 755120.47057
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 4.29,
          "high": 4.305,
          "low": 4.177,
          "close": 4.231,
          "volume": 392452.62,
          "close_time": 1748663999999,
          "quote_volume": 1661409.54403,
          "trades": 16309,
          "taker_buy_base": 168185.16,
          "taker_buy_quote": 712180.52261
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 4.231,
          "high": 4.275,
          "low": 4.204,
          "close": 4.262,
          "volume": 159460.38,
          "close_time": 1748678399999,
          "quote_volume": 677323.23095,
          "trades": 6893,
          "taker_buy_base": 91748.43,
          "taker_buy_quote": 389919.04008
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 4.262,
          "high": 4.285,
          "low": 4.219,
          "close": 4.242,
          "volume": 212934.82,
          "close_time": 1748692799999,
          "quote_volume": 904479.95252,
          "trades": 7178,
          "taker_buy_base": 79245.21,
          "taker_buy_quote": 336698.46664
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 4.243,
          "high": 4.343,
          "low": 4.239,
          "close": 4.306,
          "volume": 325831.0,
          "close_time": 1748707199999,
          "quote_volume": 1405658.05331,
          "trades": 9047,
          "taker_buy_base": 136668.68,
          "taker_buy_quote": 589189.16464
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 4.306,
          "high": 4.369,
          "low": 4.298,
          "close": 4.345,
          "volume": 120561.61,
          "close_time": 1748721599999,
          "quote_volume": 522278.95167,
          "trades": 4369,
          "taker_buy_base": 60941.75,
          "taker_buy_quote": 264083.01038
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 4.346,
          "high": 4.393,
          "low": 4.335,
          "close": 4.348,
          "volume": 204318.23,
          "close_time": 1748735999999,
          "quote_volume": 892589.29273,
          "trades": 5411,
          "taker_buy_base": 115823.78,
          "taker_buy_quote": 506077.69692
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 4.349,
          "high": 4.367,
          "low": 4.308,
          "close": 4.327,
          "volume": 112371.41,
          "close_time": 1748750399999,
          "quote_volume": 486861.23139,
          "trades": 4158,
          "taker_buy_base": 54685.92,
          "taker_buy_quote": 237019.43175
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 4.328,
          "high": 4.374,
          "low": 4.316,
          "close": 4.324,
          "volume": 88104.67,
          "close_time": 1748764799999,
          "quote_volume": 382576.16738,
          "trades": 3173,
          "taker_buy_base": 47985.36,
          "taker_buy_quote": 208350.09589
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 4.323,
          "high": 4.327,
          "low": 4.255,
          "close": 4.295,
          "volume": 118854.43,
          "close_time": 1748779199999,
          "quote_volume": 510108.69478,
          "trades": 4777,
          "taker_buy_base": 62781.26,
          "taker_buy_quote": 269455.13562
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 4.295,
          "high": 4.349,
          "low": 4.263,
          "close": 4.338,
          "volume": 102224.78,
          "close_time": 1748793599999,
          "quote_volume": 440750.97433,
          "trades": 3920,
          "taker_buy_base": 55202.05,
          "taker_buy_quote": 238041.20858
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 4.338,
          "high": 4.372,
          "low": 4.281,
          "close": 4.331,
          "volume": 244808.7,
          "close_time": 1748807999999,
          "quote_volume": 1062002.38473,
          "trades": 7096,
          "taker_buy_base": 107571.95,
          "taker_buy_quote": 466732.99888
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 4.332,
          "high": 4.385,
          "low": 4.321,
          "close": 4.366,
          "volume": 110311.72,
          "close_time": 1748822399999,
          "quote_volume": 480642.84215,
          "trades": 3244,
          "taker_buy_base": 49382.83,
          "taker_buy_quote": 215123.44872
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 4.367,
          "high": 4.369,
          "low": 4.289,
          "close": 4.305,
          "volume": 175803.17,
          "close_time": 1748836799999,
          "quote_volume": 761007.64984,
          "trades": 4795,
          "taker_buy_base": 70420.33,
          "taker_buy_quote": 305020.28814
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 4.305,
          "high": 4.344,
          "low": 4.275,
          "close": 4.316,
          "volume": 119415.39,
          "close_time": 1748851199999,
          "quote_volume": 514897.43951,
          "trades": 4081,
          "taker_buy_base": 62697.53,
          "taker_buy_quote": 270398.02939
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 4.317,
          "high": 4.331,
          "low": 4.257,
          "close": 4.288,
          "volume": 194373.06,
          "close_time": 1748865599999,
          "quote_volume": 832409.26028,
          "trades": 5534,
          "taker_buy_base": 88395.18,
          "taker_buy_quote": 378611.37392
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 4.288,
          "high": 4.358,
          "low": 4.278,
          "close": 4.342,
          "volume": 189796.31,
          "close_time": 1748879999999,
          "quote_volume": 819711.82092,
          "trades": 5831,
          "taker_buy_base": 95308.97,
          "taker_buy_quote": 411370.60055
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 4.343,
          "high": 4.356,
          "low": 4.304,
          "close": 4.325,
          "volume": 147819.84,
          "close_time": 1748894399999,
          "quote_volume": 640116.92812,
          "trades": 4459,
          "taker_buy_base": 74320.16,
          "taker_buy_quote": 321828.92612
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 4.326,
          "high": 4.492,
          "low": 4.326,
          "close": 4.468,
          "volume": 238364.02,
          "close_time": 1748908799999,
          "quote_volume": 1056250.68561,
          "trades": 6989,
          "taker_buy_base": 130034.33,
          "taker_buy_quote": 575603.93894
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 4.469,
          "high": 4.53,
          "low": 4.455,
          "close": 4.459,
          "volume": 212029.3,
          "close_time": 1748923199999,
          "quote_volume": 952861.0073,
          "trades": 6417,
          "taker_buy_base": 104884.35,
          "taker_buy_quote": 471347.84758
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 4.458,
          "high": 4.481,
          "low": 4.425,
          "close": 4.45,
          "volume": 189096.14,
          "close_time": 1748937599999,
          "quote_volume": 843363.52325,
          "trades": 3731,
          "taker_buy_base": 69971.53,
          "taker_buy_quote": 312078.25174
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 4.451,
          "high": 4.478,
          "low": 4.42,
          "close": 4.447,
          "volume": 175447.79,
          "close_time": 1748951999999,
          "quote_volume": 781026.15879,
          "trades": 3894,
          "taker_buy_base": 65986.19,
          "taker_buy_quote": 293847.29232
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 4.447,
          "high": 4.475,
          "low": 4.415,
          "close": 4.441,
          "volume": 346901.19,
          "close_time": 1748966399999,
          "quote_volume": 1542612.02684,
          "trades": 8526,
          "taker_buy_base": 144547.39,
          "taker_buy_quote": 642974.42325
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 4.442,
          "high": 4.48,
          "low": 4.432,
          "close": 4.475,
          "volume": 132456.47,
          "close_time": 1748980799999,
          "quote_volume": 589818.27909,
          "trades": 4253,
          "taker_buy_base": 64474.37,
          "taker_buy_quote": 287108.4066
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 4.477,
          "high": 4.478,
          "low": 4.372,
          "close": 4.415,
          "volume": 113558.14,
          "close_time": 1748995199999,
          "quote_volume": 502269.91467,
          "trades": 4249,
          "taker_buy_base": 56401.56,
          "taker_buy_quote": 249430.7966
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 4.416,
          "high": 4.469,
          "low": 4.398,
          "close": 4.451,
          "volume": 187024.71,
          "close_time": 1749009599999,
          "quote_volume": 829533.09826,
          "trades": 5078,
          "taker_buy_base": 78215.84,
          "taker_buy_quote": 347119.21062
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 4.452,
          "high": 4.463,
          "low": 4.424,
          "close": 4.432,
          "volume": 106850.55,
          "close_time": 1749023999999,
          "quote_volume": 474536.27412,
          "trades": 3027,
          "taker_buy_base": 51145.62,
          "taker_buy_quote": 227153.09867
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 4.433,
          "high": 4.455,
          "low": 4.363,
          "close": 4.372,
          "volume": 171937.37,
          "close_time": 1749038399999,
          "quote_volume": 758089.99558,
          "trades": 4946,
          "taker_buy_base": 77196.47,
          "taker_buy_quote": 340339.10479
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 4.374,
          "high": 4.382,
          "low": 4.312,
          "close": 4.361,
          "volume": 243651.44,
          "close_time": 1749052799999,
          "quote_volume": 1059793.53268,
          "trades": 6750,
          "taker_buy_base": 126736.05,
          "taker_buy_quote": 551277.65456
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 4.361,
          "high": 4.366,
          "low": 4.285,
          "close": 4.286,
          "volume": 218907.1,
          "close_time": 1749067199999,
          "quote_volume": 944475.99792,
          "trades": 5875,
          "taker_buy_base": 106250.82,
          "taker_buy_quote": 458291.82729
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 4.286,
          "high": 4.31,
          "low": 4.241,
          "close": 4.267,
          "volume": 252246.81,
          "close_time": 1749081599999,
          "quote_volume": 1078411.53992,
          "trades": 6907,
          "taker_buy_base": 110377.92,
          "taker_buy_quote": 472102.15066
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 4.268,
          "high": 4.315,
          "low": 4.249,
          "close": 4.309,
          "volume": 123635.0,
          "close_time": 1749095999999,
          "quote_volume": 529886.44139,
          "trades": 4051,
          "taker_buy_base": 58245.44,
          "taker_buy_quote": 249645.08371
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 4.31,
          "high": 4.337,
          "low": 4.273,
          "close": 4.307,
          "volume": 136057.19,
          "close_time": 1749110399999,
          "quote_volume": 585398.29939,
          "trades": 4224,
          "taker_buy_base": 58056.91,
          "taker_buy_quote": 249801.23371
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 4.307,
          "high": 4.361,
          "low": 4.271,
          "close": 4.293,
          "volume": 237639.03,
          "close_time": 1749124799999,
          "quote_volume": 1025153.25504,
          "trades": 6050,
          "taker_buy_base": 120979.6,
          "taker_buy_quote": 522386.31712
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 4.293,
          "high": 4.351,
          "low": 4.235,
          "close": 4.303,
          "volume": 208388.49,
          "close_time": 1749139199999,
          "quote_volume": 896316.06574,
          "trades": 6902,
          "taker_buy_base": 107263.89,
          "taker_buy_quote": 461553.97804
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 4.303,
          "high": 4.304,
          "low": 4.132,
          "close": 4.184,
          "volume": 425954.1,
          "close_time": 1749153599999,
          "quote_volume": 1792963.66851,
          "trades": 12838,
          "taker_buy_base": 179962.71,
          "taker_buy_quote": 757740.37398
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 4.185,
          "high": 4.197,
          "low": 4.029,
          "close": 4.081,
          "volume": 658746.59,
          "close_time": 1749167999999,
          "quote_volume": 2690766.97492,
          "trades": 20202,
          "taker_buy_base": 283996.29,
          "taker_buy_quote": 1160254.31005
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 4.081,
          "high": 4.157,
          "low": 4.066,
          "close": 4.156,
          "volume": 227864.64,
          "close_time": 1749182399999,
          "quote_volume": 936144.73108,
          "trades": 6850,
          "taker_buy_base": 94962.27,
          "taker_buy_quote": 390322.37396
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 4.156,
          "high": 4.182,
          "low": 4.138,
          "close": 4.139,
          "volume": 96381.97,
          "close_time": 1749196799999,
          "quote_volume": 400904.69637,
          "trades": 3693,
          "taker_buy_base": 42498.67,
          "taker_buy_quote": 176762.04046
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 4.14,
          "high": 4.153,
          "low": 4.124,
          "close": 4.149,
          "volume": 142087.29,
          "close_time": 1749211199999,
          "quote_volume": 588071.8462,
          "trades": 4593,
          "taker_buy_base": 67372.02,
          "taker_buy_quote": 278923.04653
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 4.15,
          "high": 4.285,
          "low": 4.15,
          "close": 4.257,
          "volume": 300975.38,
          "close_time": 1749225599999,
          "quote_volume": 1271866.45855,
          "trades": 8736,
          "taker_buy_base": 136762.4,
          "taker_buy_quote": 577509.67562
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 4.257,
          "high": 4.285,
          "low": 4.226,
          "close": 4.256,
          "volume": 253556.54,
          "close_time": 1749239999999,
          "quote_volume": 1079832.31503,
          "trades": 8661,
          "taker_buy_base": 99617.23,
          "taker_buy_quote": 424269.90785
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 4.256,
          "high": 4.294,
          "low": 4.172,
          "close": 4.174,
          "volume": 199075.81,
          "close_time": 1749254399999,
          "quote_volume": 841396.92154,
          "trades": 5585,
          "taker_buy_base": 89774.72,
          "taker_buy_quote": 380112.30895
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 4.174,
          "high": 4.273,
          "low": 4.172,
          "close": 4.264,
          "volume": 97199.4,
          "close_time": 1749268799999,
          "quote_volume": 409920.00992,
          "trades": 3108,
          "taker_buy_base": 51105.77,
          "taker_buy_quote": 215415.46231
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 4.265,
          "high": 4.317,
          "low": 4.258,
          "close": 4.304,
          "volume": 96862.07,
          "close_time": 1749283199999,
          "quote_volume": 415515.80515,
          "trades": 2895,
          "taker_buy_base": 51252.52,
          "taker_buy_quote": 219914.182
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 4.304,
          "high": 4.315,
          "low": 4.27,
          "close": 4.3,
          "volume": 159405.36,
          "close_time": 1749297599999,
          "quote_volume": 685194.51693,
          "trades": 3416,
          "taker_buy_base": 72151.44,
          "taker_buy_quote": 310297.83635
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 4.301,
          "high": 4.317,
          "low": 4.291,
          "close": 4.31,
          "volume": 159888.27,
          "close_time": 1749311999999,
          "quote_volume": 688610.63569,
          "trades": 3560,
          "taker_buy_base": 83792.36,
          "taker_buy_quote": 360929.29873
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 4.31,
          "high": 4.315,
          "low": 4.286,
          "close": 4.292,
          "volume": 88185.5,
          "close_time": 1749326399999,
          "quote_volume": 379374.29195,
          "trades": 2754,
          "taker_buy_base": 43578.62,
          "taker_buy_quote": 187518.65148
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 4.293,
          "high": 4.332,
          "low": 4.288,
          "close": 4.309,
          "volume": 59217.85,
          "close_time": 1749340799999,
          "quote_volume": 255121.0113,
          "trades": 2000,
          "taker_buy_base": 26401.5,
          "taker_buy_quote": 113759.23539
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 4.309,
          "high": 4.311,
          "low": 4.285,
          "close": 4.286,
          "volume": 62407.45,
          "close_time": 1749355199999,
          "quote_volume": 268168.34625,
          "trades": 1786,
          "taker_buy_base": 32081.61,
          "taker_buy_quote": 137864.33923
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 4.287,
          "high": 4.296,
          "low": 4.255,
          "close": 4.258,
          "volume": 88335.06,
          "close_time": 1749369599999,
          "quote_volume": 377674.76024,
          "trades": 2792,
          "taker_buy_base": 41327.3,
          "taker_buy_quote": 176763.42564
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 4.258,
          "high": 4.268,
          "low": 4.201,
          "close": 4.256,
          "volume": 476955.17,
          "close_time": 1749383999999,
          "quote_volume": 2017178.29243,
          "trades": 13465,
          "taker_buy_base": 224825.79,
          "taker_buy_quote": 951646.66601
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 4.257,
          "high": 4.301,
          "low": 4.244,
          "close": 4.288,
          "volume": 171554.89,
          "close_time": 1749398399999,
          "quote_volume": 732875.64254,
          "trades": 4000,
          "taker_buy_base": 82743.29,
          "taker_buy_quote": 353532.53269
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 4.288,
          "high": 4.327,
          "low": 4.281,
          "close": 4.296,
          "volume": 114297.88,
          "close_time": 1749412799999,
          "quote_volume": 491950.07973,
          "trades": 3665,
          "taker_buy_base": 52003.05,
          "taker_buy_quote": 223816.99381
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 4.295,
          "high": 4.309,
          "low": 4.257,
          "close": 4.267,
          "volume": 105850.8,
          "close_time": 1749427199999,
          "quote_volume": 453462.98531,
          "trades": 2986,
          "taker_buy_base": 53238.82,
          "taker_buy_quote": 228151.38456
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 4.27,
          "high": 4.275,
          "low": 4.243,
          "close": 4.256,
          "volume": 77746.2,
          "close_time": 1749441599999,
          "quote_volume": 331205.85792,
          "trades": 2533,
          "taker_buy_base": 39395.69,
          "taker_buy_quote": 167834.0588
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 4.255,
          "high": 4.261,
          "low": 4.208,
          "close": 4.231,
          "volume": 119297.85,
          "close_time": 1749455999999,
          "quote_volume": 504151.44992,
          "trades": 2869,
          "taker_buy_base": 55378.59,
          "taker_buy_quote": 234031.63467
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 4.231,
          "high": 4.324,
          "low": 4.21,
          "close": 4.308,
          "volume": 253857.88,
          "close_time": 1749470399999,
          "quote_volume": 1085609.7693,
          "trades": 5594,
          "taker_buy_base": 127114.18,
          "taker_buy_quote": 544023.68403
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 4.309,
          "high": 4.335,
          "low": 4.277,
          "close": 4.321,
          "volume": 256535.54,
          "close_time": 1749484799999,
          "quote_volume": 1106286.33785,
          "trades": 5336,
          "taker_buy_base": 134828.77,
          "taker_buy_quote": 581454.20238
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 4.322,
          "high": 4.39,
          "low": 4.322,
          "close": 4.376,
          "volume": 158370.79,
          "close_time": 1749499199999,
          "quote_volume": 691555.80233,
          "trades": 4498,
          "taker_buy_base": 81191.23,
          "taker_buy_quote": 354579.62283
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 4.378,
          "high": 4.446,
          "low": 4.363,
          "close": 4.433,
          "volume": 315017.19,
          "close_time": 1749513599999,
          "quote_volume": 1389021.82367,
          "trades": 6924,
          "taker_buy_base": 154186.45,
          "taker_buy_quote": 679945.84035
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 4.434,
          "high": 4.47,
          "low": 4.416,
          "close": 4.426,
          "volume": 158988.22,
          "close_time": 1749527999999,
          "quote_volume": 706219.26749,
          "trades": 4923,
          "taker_buy_base": 82042.48,
          "taker_buy_quote": 364573.77865
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 4.427,
          "high": 4.446,
          "low": 4.38,
          "close": 4.403,
          "volume": 183159.84,
          "close_time": 1749542399999,
          "quote_volume": 808069.92509,
          "trades": 4611,
          "taker_buy_base": 70964.15,
          "taker_buy_quote": 313199.45271
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 4.404,
          "high": 4.541,
          "low": 4.38,
          "close": 4.537,
          "volume": 473957.91,
          "close_time": 1749556799999,
          "quote_volume": 2119878.78716,
          "trades": 9125,
          "taker_buy_base": 226094.61,
          "taker_buy_quote": 1011887.08475
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 4.536,
          "high": 4.582,
          "low": 4.457,
          "close": 4.496,
          "volume": 544722.83,
          "close_time": 1749571199999,
          "quote_volume": 2468671.07998,
          "trades": 11116,
          "taker_buy_base": 274423.4,
          "taker_buy_quote": 1244436.40934
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 4.497,
          "high": 4.621,
          "low": 4.493,
          "close": 4.597,
          "volume": 303316.87,
          "close_time": 1749585599999,
          "quote_volume": 1381330.60201,
          "trades": 6913,
          "taker_buy_base": 161200.43,
          "taker_buy_quote": 734073.38706
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 4.597,
          "high": 4.626,
          "low": 4.562,
          "close": 4.601,
          "volume": 258485.27,
          "close_time": 1749599999999,
          "quote_volume": 1187186.03961,
          "trades": 6471,
          "taker_buy_base": 119488.79,
          "taker_buy_quote": 548848.80733
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 4.602,
          "high": 4.612,
          "low": 4.539,
          "close": 4.585,
          "volume": 196628.57,
          "close_time": 1749614399999,
          "quote_volume": 898212.27663,
          "trades": 5253,
          "taker_buy_base": 94391.43,
          "taker_buy_quote": 431267.0138
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 4.586,
          "high": 4.613,
          "low": 4.57,
          "close": 4.599,
          "volume": 151101.11,
          "close_time": 1749628799999,
          "quote_volume": 693926.86764,
          "trades": 4066,
          "taker_buy_base": 77279.27,
          "taker_buy_quote": 354999.15092
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 4.599,
          "high": 4.618,
          "low": 4.494,
          "close": 4.526,
          "volume": 341623.0,
          "close_time": 1749643199999,
          "quote_volume": 1554185.7696,
          "trades": 7095,
          "taker_buy_base": 154692.53,
          "taker_buy_quote": 704549.35311
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 4.525,
          "high": 4.629,
          "low": 4.5,
          "close": 4.612,
          "volume": 555046.06,
          "close_time": 1749657599999,
          "quote_volume": 2540516.50591,
          "trades": 11700,
          "taker_buy_base": 284737.15,
          "taker_buy_quote": 1303354.29085
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 4.613,
          "high": 4.616,
          "low": 4.505,
          "close": 4.515,
          "volume": 262348.04,
          "close_time": 1749671999999,
          "quote_volume": 1196184.65585,
          "trades": 6620,
          "taker_buy_base": 106004.5,
          "taker_buy_quote": 483126.01264
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 4.515,
          "high": 4.559,
          "low": 4.454,
          "close": 4.509,
          "volume": 238520.23,
          "close_time": 1749686399999,
          "quote_volume": 1072230.01875,
          "trades": 6330,
          "taker_buy_base": 120774.69,
          "taker_buy_quote": 542921.73166
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 4.51,
          "high": 4.519,
          "low": 4.43,
          "close": 4.442,
          "volume": 268578.02,
          "close_time": 1749700799999,
          "quote_volume": 1205210.97017,
          "trades": 7006,
          "taker_buy_base": 139894.14,
          "taker_buy_quote": 628085.43826
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 4.442,
          "high": 4.45,
          "low": 4.4,
          "close": 4.406,
          "volume": 157520.29,
          "close_time": 1749715199999,
          "quote_volume": 697280.13875,
          "trades": 4280,
          "taker_buy_base": 62125.5,
          "taker_buy_quote": 275097.85758
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 4.405,
          "high": 4.406,
          "low": 4.333,
          "close": 4.343,
          "volume": 253747.31,
          "close_time": 1749729599999,
          "quote_volume": 1108589.74398,
          "trades": 5618,
          "taker_buy_base": 123211.42,
          "taker_buy_quote": 538199.3856
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 4.342,
          "high": 4.44,
          "low": 4.341,
          "close": 4.364,
          "volume": 233720.59,
          "close_time": 1749743999999,
          "quote_volume": 1026713.12136,
          "trades": 5263,
          "taker_buy_base": 123730.65,
          "taker_buy_quote": 543459.42827
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 4.364,
          "high": 4.433,
          "low": 4.301,
          "close": 4.308,
          "volume": 227121.02,
          "close_time": 1749758399999,
          "quote_volume": 995063.44539,
          "trades": 6018,
          "taker_buy_base": 115865.46,
          "taker_buy_quote": 507590.8469
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 4.307,
          "high": 4.326,
          "low": 4.213,
          "close": 4.214,
          "volume": 383479.76,
          "close_time": 1749772799999,
          "quote_volume": 1635495.86784,
          "trades": 10494,
          "taker_buy_base": 200791.82,
          "taker_buy_quote": 856714.51517
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 4.215,
          "high": 4.216,
          "low": 4.001,
          "close": 4.095,
          "volume": 1039185.08,
          "close_time": 1749787199999,
          "quote_volume": 4238959.18398,
          "trades": 31803,
          "taker_buy_base": 492189.47,
          "taker_buy_quote": 2008233.58539
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 4.096,
          "high": 4.096,
          "low": 4.025,
          "close": 4.063,
          "volume": 398362.12,
          "close_time": 1749801599999,
          "quote_volume": 1617492.56895,
          "trades": 11714,
          "taker_buy_base": 163659.52,
          "taker_buy_quote": 664479.57805
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 4.062,
          "high": 4.101,
          "low": 4.037,
          "close": 4.094,
          "volume": 415866.8,
          "close_time": 1749815999999,
          "quote_volume": 1689586.2513,
          "trades": 12484,
          "taker_buy_base": 165355.36,
          "taker_buy_quote": 671830.82148
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 4.094,
          "high": 4.13,
          "low": 4.044,
          "close": 4.117,
          "volume": 347449.7,
          "close_time": 1749830399999,
          "quote_volume": 1419008.22957,
          "trades": 9599,
          "taker_buy_base": 160495.85,
          "taker_buy_quote": 655638.44532
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 4.118,
          "high": 4.158,
          "low": 4.058,
          "close": 4.078,
          "volume": 236062.0,
          "close_time": 1749844799999,
          "quote_volume": 971316.42811,
          "trades": 7637,
          "taker_buy_base": 109089.97,
          "taker_buy_quote": 449329.30114
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 4.079,
          "high": 4.134,
          "low": 4.072,
          "close": 4.131,
          "volume": 91211.76,
          "close_time": 1749859199999,
          "quote_volume": 375001.73435,
          "trades": 3680,
          "taker_buy_base": 45990.85,
          "taker_buy_quote": 189110.78683
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 4.13,
          "high": 4.135,
          "low": 4.097,
          "close": 4.116,
          "volume": 141841.82,
          "close_time": 1749873599999,
          "quote_volume": 583383.68902,
          "trades": 3424,
          "taker_buy_base": 51662.92,
          "taker_buy_quote": 212620.4525
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 4.117,
          "high": 4.144,
          "low": 4.098,
          "close": 4.121,
          "volume": 90365.32,
          "close_time": 1749887999999,
          "quote_volume": 372501.57251,
          "trades": 2286,
          "taker_buy_base": 47647.07,
          "taker_buy_quote": 196416.86676
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 4.12,
          "high": 4.141,
          "low": 4.103,
          "close": 4.136,
          "volume": 96482.19,
          "close_time": 1749902399999,
          "quote_volume": 397445.62214,
          "trades": 2375,
          "taker_buy_base": 48448.73,
          "taker_buy_quote": 199589.21604
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 4.136,
          "high": 4.159,
          "low": 4.085,
          "close": 4.098,
          "volume": 214541.21,
          "close_time": 1749916799999,
          "quote_volume": 883948.68022,
          "trades": 5483,
          "taker_buy_base": 102995.41,
          "taker_buy_quote": 424536.62421
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 4.098,
          "high": 4.11,
          "low": 4.048,
          "close": 4.048,
          "volume": 203484.39,
          "close_time": 1749931199999,
          "quote_volume": 829678.08866,
          "trades": 6131,
          "taker_buy_base": 98248.31,
          "taker_buy_quote": 400659.94454
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 4.049,
          "high": 4.111,
          "low": 4.02,
          "close": 4.087,
          "volume": 173812.98,
          "close_time": 1749945599999,
          "quote_volume": 706462.96371,
          "trades": 4001,
          "taker_buy_base": 82339.11,
          "taker_buy_quote": 334954.84466
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 4.087,
          "high": 4.118,
          "low": 4.086,
          "close": 4.109,
          "volume": 57563.75,
          "close_time": 1749959999999,
          "quote_volume": 236297.7646,
          "trades": 1833,
          "taker_buy_base": 28532.34,
          "taker_buy_quote": 117120.64556
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 4.109,
          "high": 4.133,
          "low": 4.045,
          "close": 4.093,
          "volume": 161267.03,
          "close_time": 1749974399999,
          "quote_volume": 660850.37837,
          "trades": 3209,
          "taker_buy_base": 64780.87,
          "taker_buy_quote": 265696.81397
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 4.093,
          "high": 4.093,
          "low": 4.052,
          "close": 4.069,
          "volume": 140868.66,
          "close_time": 1749988799999,
          "quote_volume": 573185.07593,
          "trades": 3065,
          "taker_buy_base": 55164.13,
          "taker_buy_quote": 224521.16006
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 4.069,
          "high": 4.129,
          "low": 4.056,
          "close": 4.098,
          "volume": 221159.05,
          "close_time": 1750003199999,
          "quote_volume": 905946.67751,
          "trades": 4573,
          "taker_buy_base": 104270.25,
          "taker_buy_quote": 426823.34016
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 4.099,
          "high": 4.106,
          "low": 4.038,
          "close": 4.051,
          "volume": 159844.08,
          "close_time": 1750017599999,
          "quote_volume": 650555.32672,
          "trades": 3990,
          "taker_buy_base": 66897.03,
          "taker_buy_quote": 272356.28441
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 4.051,
          "high": 4.097,
          "low": 4.008,
          "close": 4.093,
          "volume": 150679.19,
          "close_time": 1750031999999,
          "quote_volume": 608892.19589,
          "trades": 4171,
          "taker_buy_base": 74344.14,
          "taker_buy_quote": 300354.8719
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 4.094,
          "high": 4.136,
          "low": 4.062,
          "close": 4.117,
          "volume": 122846.03,
          "close_time": 1750046399999,
          "quote_volume": 504333.48137,
          "trades": 3351,
          "taker_buy_base": 68648.97,
          "taker_buy_quote": 282121.35297
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 4.117,
          "high": 4.218,
          "low": 4.116,
          "close": 4.213,
          "volume": 183046.45,
          "close_time": 1750060799999,
          "quote_volume": 765531.91801,
          "trades": 4227,
          "taker_buy_base": 87255.93,
          "taker_buy_quote": 364560.72938
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 4.214,
          "high": 4.245,
          "low": 4.195,
          "close": 4.241,
          "volume": 155470.64,
          "close_time": 1750075199999,
          "quote_volume": 656730.7109,
          "trades": 4136,
          "taker_buy_base": 97838.68,
          "taker_buy_quote": 413443.2597
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 4.241,
          "high": 4.295,
          "low": 4.22,
          "close": 4.245,
          "volume": 213319.2,
          "close_time": 1750089599999,
          "quote_volume": 908178.68162,
          "trades": 6160,
          "taker_buy_base": 100356.11,
          "taker_buy_quote": 427430.84071
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 4.245,
          "high": 4.284,
          "low": 4.244,
          "close": 4.271,
          "volume": 196962.86,
          "close_time": 1750103999999,
          "quote_volume": 840366.17883,
          "trades": 4734,
          "taker_buy_base": 103813.35,
          "taker_buy_quote": 442771.16091
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 4.272,
          "high": 4.297,
          "low": 4.132,
          "close": 4.141,
          "volume": 361028.64,
          "close_time": 1750118399999,
          "quote_volume": 1520645.16739,
          "trades": 9018,
          "taker_buy_base": 150639.43,
          "taker_buy_quote": 635304.48747
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 4.141,
          "high": 4.199,
          "low": 4.064,
          "close": 4.178,
          "volume": 199527.22,
          "close_time": 1750132799999,
          "quote_volume": 825548.75317,
          "trades": 7773,
          "taker_buy_base": 104405.11,
          "taker_buy_quote": 432005.10642
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 4.178,
          "high": 4.181,
          "low": 4.13,
          "close": 4.132,
          "volume": 75568.72,
          "close_time": 1750147199999,
          "quote_volume": 313583.81581,
          "trades": 2828,
          "taker_buy_base": 35513.89,
          "taker_buy_quote": 147400.13371
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 4.132,
          "high": 4.133,
          "low": 4.055,
          "close": 4.071,
          "volume": 234457.44,
          "close_time": 1750161599999,
          "quote_volume": 958819.84822,
          "trades": 5704,
          "taker_buy_base": 90282.66,
          "taker_buy_quote": 369236.59619
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 4.071,
          "high": 4.115,
          "low": 4.004,
          "close": 4.039,
          "volume": 312552.1,
          "close_time": 1750175999999,
          "quote_volume": 1268275.70517,
          "trades": 8530,
          "taker_buy_base": 125172.46,
          "taker_buy_quote": 508265.07219
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 4.04,
          "high": 4.104,
          "low": 3.971,
          "close": 4.084,
          "volume": 407839.69,
          "close_time": 1750190399999,
          "quote_volume": 1638790.57885,
          "trades": 12281,
          "taker_buy_base": 146059.21,
          "taker_buy_quote": 587113.80695
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 4.083,
          "high": 4.095,
          "low": 4.017,
          "close": 4.021,
          "volume": 143106.44,
          "close_time": 1750204799999,
          "quote_volume": 579866.26239,
          "trades": 4339,
          "taker_buy_base": 57483.04,
          "taker_buy_quote": 232884.22625
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 4.022,
          "high": 4.059,
          "low": 4.009,
          "close": 4.052,
          "volume": 85381.17,
          "close_time": 1750219199999,
          "quote_volume": 344396.93086,
          "trades": 3269,
          "taker_buy_base": 38349.06,
          "taker_buy_quote": 154717.55719
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 4.053,
          "high": 4.078,
          "low": 4.029,
          "close": 4.048,
          "volume": 68946.0,
          "close_time": 1750233599999,
          "quote_volume": 279291.93028,
          "trades": 2488,
          "taker_buy_base": 30509.14,
          "taker_buy_quote": 123693.21039
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 4.048,
          "high": 4.059,
          "low": 3.942,
          "close": 3.987,
          "volume": 217326.05,
          "close_time": 1750247999999,
          "quote_volume": 866222.79668,
          "trades": 6208,
          "taker_buy_base": 72892.68,
          "taker_buy_quote": 290529.20343
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 3.988,
          "high": 4.027,
          "low": 3.919,
          "close": 3.999,
          "volume": 274429.72,
          "close_time": 1750262399999,
          "quote_volume": 1090460.88932,
          "trades": 9665,
          "taker_buy_base": 110891.56,
          "taker_buy_quote": 440839.58414
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 3.999,
          "high": 4.001,
          "low": 3.932,
          "close": 3.955,
          "volume": 213540.17,
          "close_time": 1750276799999,
          "quote_volume": 847048.13834,
          "trades": 9571,
          "taker_buy_base": 78099.78,
          "taker_buy_quote": 310070.55837
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 3.957,
          "high": 4.058,
          "low": 3.95,
          "close": 4.014,
          "volume": 135895.51,
          "close_time": 1750291199999,
          "quote_volume": 547231.21222,
          "trades": 4611,
          "taker_buy_base": 66257.78,
          "taker_buy_quote": 267046.61744
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 4.015,
          "high": 4.048,
          "low": 3.985,
          "close": 4.017,
          "volume": 108756.9,
          "close_time": 1750305599999,
          "quote_volume": 436566.53922,
          "trades": 3703,
          "taker_buy_base": 55228.49,
          "taker_buy_quote": 221656.59185
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 4.017,
          "high": 4.042,
          "low": 3.992,
          "close": 4.0,
          "volume": 83519.9,
          "close_time": 1750319999999,
          "quote_volume": 334962.19839,
          "trades": 2542,
          "taker_buy_base": 35411.03,
          "taker_buy_quote": 142137.18905
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 4.0,
          "high": 4.041,
          "low": 3.999,
          "close": 4.014,
          "volume": 101485.35,
          "close_time": 1750334399999,
          "quote_volume": 408106.72209,
          "trades": 2641,
          "taker_buy_base": 52349.6,
          "taker_buy_quote": 210513.59317
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 4.014,
          "high": 4.028,
          "low": 3.969,
          "close": 3.981,
          "volume": 163420.22,
          "close_time": 1750348799999,
          "quote_volume": 652987.55935,
          "trades": 3712,
          "taker_buy_base": 70587.78,
          "taker_buy_quote": 281912.95101
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 3.981,
          "high": 4.033,
          "low": 3.959,
          "close": 4.027,
          "volume": 124140.78,
          "close_time": 1750363199999,
          "quote_volume": 497259.20937,
          "trades": 4092,
          "taker_buy_base": 55840.72,
          "taker_buy_quote": 223756.26141
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 4.028,
          "high": 4.075,
          "low": 4.026,
          "close": 4.038,
          "volume": 151851.61,
          "close_time": 1750377599999,
          "quote_volume": 614952.87931,
          "trades": 3944,
          "taker_buy_base": 63234.1,
          "taker_buy_quote": 256067.38202
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 4.039,
          "high": 4.044,
          "low": 4.007,
          "close": 4.015,
          "volume": 77850.51,
          "close_time": 1750391999999,
          "quote_volume": 313449.57926,
          "trades": 2391,
          "taker_buy_base": 38870.49,
          "taker_buy_quote": 156513.4188
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 4.014,
          "high": 4.061,
          "low": 3.98,
          "close": 4.06,
          "volume": 170815.73,
          "close_time": 1750406399999,
          "quote_volume": 687151.15086,
          "trades": 3473,
          "taker_buy_base": 93743.27,
          "taker_buy_quote": 377704.79096
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 4.061,
          "high": 4.084,
          "low": 4.041,
          "close": 4.063,
          "volume": 187160.06,
          "close_time": 1750420799999,
          "quote_volume": 760443.30192,
          "trades": 3884,
          "taker_buy_base": 79080.35,
          "taker_buy_quote": 321279.79928
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 4.064,
          "high": 4.068,
          "low": 3.963,
          "close": 3.975,
          "volume": 254679.83,
          "close_time": 1750435199999,
          "quote_volume": 1019366.26518,
          "trades": 6561,
          "taker_buy_base": 124886.51,
          "taker_buy_quote": 499895.85448
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 3.976,
          "high": 3.977,
          "low": 3.827,
          "close": 3.94,
          "volume": 450714.25,
          "close_time": 1750449599999,
          "quote_volume": 1756844.99024,
          "trades": 13842,
          "taker_buy_base": 179988.67,
          "taker_buy_quote": 701305.28068
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 3.94,
          "high": 3.977,
          "low": 3.895,
          "close": 3.928,
          "volume": 136612.31,
          "close_time": 1750463999999,
          "quote_volume": 536494.357,
          "trades": 3780,
          "taker_buy_base": 64155.11,
          "taker_buy_quote": 251948.05672
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 3.928,
          "high": 3.97,
          "low": 3.918,
          "close": 3.964,
          "volume": 59308.1,
          "close_time": 1750478399999,
          "quote_volume": 234097.81819,
          "trades": 2167,
          "taker_buy_base": 29243.19,
          "taker_buy_quote": 115522.11472
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 3.963,
          "high": 3.991,
          "low": 3.955,
          "close": 3.967,
          "volume": 89521.99,
          "close_time": 1750492799999,
          "quote_volume": 355877.94252,
          "trades": 2146,
          "taker_buy_base": 42266.81,
          "taker_buy_quote": 168039.82446
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 3.968,
          "high": 3.989,
          "low": 3.948,
          "close": 3.95,
          "volume": 93242.85,
          "close_time": 1750507199999,
          "quote_volume": 370177.70199,
          "trades": 2359,
          "taker_buy_base": 39378.29,
          "taker_buy_quote": 156463.67233
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 3.953,
          "high": 3.957,
          "low": 3.856,
          "close": 3.884,
          "volume": 283782.28,
          "close_time": 1750521599999,
          "quote_volume": 1105133.41504,
          "trades": 5833,
          "taker_buy_base": 116004.01,
          "taker_buy_quote": 451231.71394
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 3.883,
          "high": 3.89,
          "low": 3.8,
          "close": 3.805,
          "volume": 232881.4,
          "close_time": 1750535999999,
          "quote_volume": 894321.0067,
          "trades": 6720,
          "taker_buy_base": 76553.45,
          "taker_buy_quote": 294225.12774
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 3.806,
          "high": 3.836,
          "low": 3.691,
          "close": 3.794,
          "volume": 648955.74,
          "close_time": 1750550399999,
          "quote_volume": 2440925.91947,
          "trades": 16319,
          "taker_buy_base": 298871.69,
          "taker_buy_quote": 1125106.05443
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 3.794,
          "high": 3.846,
          "low": 3.744,
          "close": 3.763,
          "volume": 308458.89,
          "close_time": 1750564799999,
          "quote_volume": 1169898.58429,
          "trades": 8332,
          "taker_buy_base": 122009.98,
          "taker_buy_quote": 463191.07111
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 3.764,
          "high": 3.813,
          "low": 3.753,
          "close": 3.775,
          "volume": 148477.91,
          "close_time": 1750579199999,
          "quote_volume": 562722.43982,
          "trades": 4621,
          "taker_buy_base": 62722.43,
          "taker_buy_quote": 237820.14711
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 3.777,
          "high": 3.779,
          "low": 3.719,
          "close": 3.762,
          "volume": 311825.55,
          "close_time": 1750593599999,
          "quote_volume": 1170440.9695,
          "trades": 6876,
          "taker_buy_base": 155944.49,
          "taker_buy_quote": 585604.72988
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 3.761,
          "high": 3.776,
          "low": 3.596,
          "close": 3.655,
          "volume": 1831718.85,
          "close_time": 1750607999999,
          "quote_volume": 6696143.08152,
          "trades": 27850,
          "taker_buy_base": 504559.0,
          "taker_buy_quote": 1843832.99019
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 3.656,
          "high": 3.713,
          "low": 3.637,
          "close": 3.653,
          "volume": 449613.21,
          "close_time": 1750622399999,
          "quote_volume": 1650012.70522,
          "trades": 9484,
          "taker_buy_base": 166795.04,
          "taker_buy_quote": 612459.29329
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 3.653,
          "high": 3.72,
          "low": 3.55,
          "close": 3.719,
          "volume": 522091.25,
          "close_time": 1750636799999,
          "quote_volume": 1892036.74101,
          "trades": 13695,
          "taker_buy_base": 292173.25,
          "taker_buy_quote": 1059595.26751
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 3.72,
          "high": 3.752,
          "low": 3.706,
          "close": 3.729,
          "volume": 147523.75,
          "close_time": 1750651199999,
          "quote_volume": 549996.36231,
          "trades": 4527,
          "taker_buy_base": 69526.49,
          "taker_buy_quote": 259204.49228
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 3.73,
          "high": 3.794,
          "low": 3.728,
          "close": 3.767,
          "volume": 129165.07,
          "close_time": 1750665599999,
          "quote_volume": 486121.59181,
          "trades": 3637,
          "taker_buy_base": 54982.99,
          "taker_buy_quote": 206868.21339
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 3.767,
          "high": 3.782,
          "low": 3.738,
          "close": 3.777,
          "volume": 173780.47,
          "close_time": 1750679999999,
          "quote_volume": 653658.91358,
          "trades": 3588,
          "taker_buy_base": 71849.43,
          "taker_buy_quote": 270188.81087
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 3.779,
          "high": 3.892,
          "low": 3.77,
          "close": 3.833,
          "volume": 265361.36,
          "close_time": 1750694399999,
          "quote_volume": 1020888.95869,
          "trades": 7277,
          "taker_buy_base": 126724.38,
          "taker_buy_quote": 487260.56097
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 3.835,
          "high": 3.942,
          "low": 3.734,
          "close": 3.935,
          "volume": 414620.53,
          "close_time": 1750708799999,
          "quote_volume": 1597902.71508,
          "trades": 9887,
          "taker_buy_base": 214652.9,
          "taker_buy_quote": 828180.21863
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 3.937,
          "high": 4.098,
          "low": 3.927,
          "close": 4.073,
          "volume": 520556.71,
          "close_time": 1750723199999,
          "quote_volume": 2099909.84547,
          "trades": 9519,
          "taker_buy_base": 271707.37,
          "taker_buy_quote": 1096241.29674
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 4.073,
          "high": 4.085,
          "low": 4.005,
          "close": 4.009,
          "volume": 196531.2,
          "close_time": 1750737599999,
          "quote_volume": 794482.8912,
          "trades": 4135,
          "taker_buy_base": 98305.96,
          "taker_buy_quote": 397357.05965
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 4.008,
          "high": 4.083,
          "low": 3.993,
          "close": 4.024,
          "volume": 304157.57,
          "close_time": 1750751999999,
          "quote_volume": 1229956.89763,
          "trades": 6163,
          "taker_buy_base": 174631.47,
          "taker_buy_quote": 706213.712
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 4.024,
          "high": 4.062,
          "low": 4.003,
          "close": 4.029,
          "volume": 289892.05,
          "close_time": 1750766399999,
          "quote_volume": 1168102.3086,
          "trades": 5252,
          "taker_buy_base": 167856.44,
          "taker_buy_quote": 676509.86639
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 4.031,
          "high": 4.097,
          "low": 4.029,
          "close": 4.083,
          "volume": 446731.79,
          "close_time": 1750780799999,
          "quote_volume": 1812991.11385,
          "trades": 8242,
          "taker_buy_base": 277167.79,
          "taker_buy_quote": 1124677.3817
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 4.083,
          "high": 4.14,
          "low": 4.043,
          "close": 4.065,
          "volume": 339756.38,
          "close_time": 1750795199999,
          "quote_volume": 1392480.92366,
          "trades": 5421,
          "taker_buy_base": 155235.37,
          "taker_buy_quote": 635961.72622
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 4.064,
          "high": 4.085,
          "low": 4.045,
          "close": 4.074,
          "volume": 120336.78,
          "close_time": 1750809599999,
          "quote_volume": 489470.97973,
          "trades": 2374,
          "taker_buy_base": 59136.65,
          "taker_buy_quote": 240565.81484
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 4.076,
          "high": 4.082,
          "low": 4.038,
          "close": 4.053,
          "volume": 159716.87,
          "close_time": 1750823999999,
          "quote_volume": 649094.94421,
          "trades": 3834,
          "taker_buy_base": 81069.04,
          "taker_buy_quote": 329484.09728
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 4.053,
          "high": 4.061,
          "low": 4.026,
          "close": 4.05,
          "volume": 269808.35,
          "close_time": 1750838399999,
          "quote_volume": 1091498.23798,
          "trades": 4216,
          "taker_buy_base": 130690.81,
          "taker_buy_quote": 528764.21307
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 4.05,
          "high": 4.058,
          "low": 3.99,
          "close": 4.049,
          "volume": 414995.56,
          "close_time": 1750852799999,
          "quote_volume": 1671413.61718,
          "trades": 6218,
          "taker_buy_base": 169269.35,
          "taker_buy_quote": 681540.16478
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 4.05,
          "high": 4.061,
          "low": 3.988,
          "close": 3.993,
          "volume": 285188.52,
          "close_time": 1750867199999,
          "quote_volume": 1149481.8632,
          "trades": 6294,
          "taker_buy_base": 146072.2,
          "taker_buy_quote": 588993.99287
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 3.994,
          "high": 4.045,
          "low": 3.981,
          "close": 4.032,
          "volume": 209848.91,
          "close_time": 1750881599999,
          "quote_volume": 842670.11653,
          "trades": 4441,
          "taker_buy_base": 104663.88,
          "taker_buy_quote": 420450.54238
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 4.033,
          "high": 4.048,
          "low": 3.977,
          "close": 4.0,
          "volume": 125302.77,
          "close_time": 1750895999999,
          "quote_volume": 502906.89141,
          "trades": 3220,
          "taker_buy_base": 55490.01,
          "taker_buy_quote": 222899.33122
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 4.001,
          "high": 4.066,
          "low": 3.986,
          "close": 4.019,
          "volume": 186470.64,
          "close_time": 1750910399999,
          "quote_volume": 750122.33808,
          "trades": 5232,
          "taker_buy_base": 81026.36,
          "taker_buy_quote": 325946.80335
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 4.02,
          "high": 4.045,
          "low": 3.976,
          "close": 4.029,
          "volume": 182276.66,
          "close_time": 1750924799999,
          "quote_volume": 730660.24818,
          "trades": 4113,
          "taker_buy_base": 87129.72,
          "taker_buy_quote": 349383.63393
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 4.03,
          "high": 4.034,
          "low": 3.957,
          "close": 3.965,
          "volume": 199608.45,
          "close_time": 1750939199999,
          "quote_volume": 796287.27364,
          "trades": 4659,
          "taker_buy_base": 66840.78,
          "taker_buy_quote": 267112.88564
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 3.965,
          "high": 3.971,
          "low": 3.897,
          "close": 3.937,
          "volume": 257348.34,
          "close_time": 1750953599999,
          "quote_volume": 1012881.4416,
          "trades": 7137,
          "taker_buy_base": 129033.28,
          "taker_buy_quote": 507845.87022
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 3.936,
          "high": 3.955,
          "low": 3.91,
          "close": 3.947,
          "volume": 153851.99,
          "close_time": 1750967999999,
          "quote_volume": 604079.6252,
          "trades": 5680,
          "taker_buy_base": 74897.52,
          "taker_buy_quote": 294266.00691
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 3.947,
          "high": 3.992,
          "low": 3.889,
          "close": 3.892,
          "volume": 151534.54,
          "close_time": 1750982399999,
          "quote_volume": 597288.55126,
          "trades": 4352,
          "taker_buy_base": 74497.27,
          "taker_buy_quote": 293827.63667
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 3.892,
          "high": 3.943,
          "low": 3.856,
          "close": 3.934,
          "volume": 140412.43,
          "close_time": 1750996799999,
          "quote_volume": 548692.41831,
          "trades": 4295,
          "taker_buy_base": 55257.14,
          "taker_buy_quote": 215704.17797
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 3.933,
          "high": 3.947,
          "low": 3.89,
          "close": 3.896,
          "volume": 170518.48,
          "close_time": 1751011199999,
          "quote_volume": 667976.23912,
          "trades": 3522,
          "taker_buy_base": 95070.51,
          "taker_buy_quote": 372531.31923
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 3.896,
          "high": 3.945,
          "low": 3.896,
          "close": 3.915,
          "volume": 109349.83,
          "close_time": 1751025599999,
          "quote_volume": 428590.53035,
          "trades": 2903,
          "taker_buy_base": 49307.42,
          "taker_buy_quote": 193284.73416
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 3.916,
          "high": 3.924,
          "low": 3.873,
          "close": 3.91,
          "volume": 178570.3,
          "close_time": 1751039999999,
          "quote_volume": 695772.23917,
          "trades": 4705,
          "taker_buy_base": 104757.21,
          "taker_buy_quote": 408181.13559
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 3.911,
          "high": 3.95,
          "low": 3.846,
          "close": 3.871,
          "volume": 153681.71,
          "close_time": 1751054399999,
          "quote_volume": 598853.90754,
          "trades": 4411,
          "taker_buy_base": 81041.48,
          "taker_buy_quote": 316056.96022
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 3.87,
          "high": 3.933,
          "low": 3.866,
          "close": 3.926,
          "volume": 104579.98,
          "close_time": 1751068799999,
          "quote_volume": 409114.09326,
          "trades": 2554,
          "taker_buy_base": 52018.03,
          "taker_buy_quote": 203542.42225
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 3.927,
          "high": 3.955,
          "low": 3.917,
          "close": 3.938,
          "volume": 71273.15,
          "close_time": 1751083199999,
          "quote_volume": 280578.55856,
          "trades": 1781,
          "taker_buy_base": 33673.99,
          "taker_buy_quote": 132589.87463
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 3.937,
          "high": 3.954,
          "low": 3.926,
          "close": 3.949,
          "volume": 59365.69,
          "close_time": 1751097599999,
          "quote_volume": 233762.95812,
          "trades": 1548,
          "taker_buy_base": 30731.26,
          "taker_buy_quote": 121062.51007
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 3.949,
          "high": 3.963,
          "low": 3.926,
          "close": 3.958,
          "volume": 120547.57,
          "close_time": 1751111999999,
          "quote_volume": 475923.43818,
          "trades": 2495,
          "taker_buy_base": 65101.59,
          "taker_buy_quote": 257095.47841
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 3.959,
          "high": 4.001,
          "low": 3.948,
          "close": 3.997,
          "volume": 204873.31,
          "close_time": 1751126399999,
          "quote_volume": 812861.19495,
          "trades": 5755,
          "taker_buy_base": 107692.72,
          "taker_buy_quote": 427150.00035
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 3.997,
          "high": 4.03,
          "low": 3.976,
          "close": 3.984,
          "volume": 247340.83,
          "close_time": 1751140799999,
          "quote_volume": 988371.22917,
          "trades": 6881,
          "taker_buy_base": 100472.86,
          "taker_buy_quote": 401725.84139
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 3.985,
          "high": 4.007,
          "low": 3.969,
          "close": 3.994,
          "volume": 83835.02,
          "close_time": 1751155199999,
          "quote_volume": 334396.90328,
          "trades": 1922,
          "taker_buy_base": 41613.78,
          "taker_buy_quote": 166061.00156
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 3.995,
          "high": 4.015,
          "low": 3.973,
          "close": 3.973,
          "volume": 67693.19,
          "close_time": 1751169599999,
          "quote_volume": 270646.87074,
          "trades": 1509,
          "taker_buy_base": 37823.79,
          "taker_buy_quote": 151297.6803
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 3.974,
          "high": 4.024,
          "low": 3.964,
          "close": 4.024,
          "volume": 118996.43,
          "close_time": 1751183999999,
          "quote_volume": 475036.6852,
          "trades": 2359,
          "taker_buy_base": 68034.19,
          "taker_buy_quote": 271676.82595
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 4.024,
          "high": 4.045,
          "low": 4.016,
          "close": 4.021,
          "volume": 149056.46,
          "close_time": 1751198399999,
          "quote_volume": 600809.26844,
          "trades": 2975,
          "taker_buy_base": 73293.28,
          "taker_buy_quote": 295451.58037
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 4.021,
          "high": 4.027,
          "low": 3.988,
          "close": 4.001,
          "volume": 128206.92,
          "close_time": 1751212799999,
          "quote_volume": 514035.99213,
          "trades": 2760,
          "taker_buy_base": 55376.39,
          "taker_buy_quote": 222038.89573
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 4.001,
          "high": 4.044,
          "low": 3.998,
          "close": 4.037,
          "volume": 98273.79,
          "close_time": 1751227199999,
          "quote_volume": 395289.14217,
          "trades": 2499,
          "taker_buy_base": 51586.77,
          "taker_buy_quote": 207551.60199
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 4.036,
          "high": 4.233,
          "low": 4.021,
          "close": 4.204,
          "volume": 448284.02,
          "close_time": 1751241599999,
          "quote_volume": 1855378.85412,
          "trades": 9590,
          "taker_buy_base": 245156.77,
          "taker_buy_quote": 1013810.48513
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 4.205,
          "high": 4.239,
          "low": 4.153,
          "close": 4.159,
          "volume": 164974.74,
          "close_time": 1751255999999,
          "quote_volume": 692110.4137,
          "trades": 4158,
          "taker_buy_base": 79969.06,
          "taker_buy_quote": 335287.63087
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 4.16,
          "high": 4.169,
          "low": 4.112,
          "close": 4.167,
          "volume": 184912.06,
          "close_time": 1751270399999,
          "quote_volume": 766346.7431,
          "trades": 4106,
          "taker_buy_base": 65686.49,
          "taker_buy_quote": 272237.48807
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 4.167,
          "high": 4.17,
          "low": 4.107,
          "close": 4.11,
          "volume": 164062.1,
          "close_time": 1751284799999,
          "quote_volume": 677722.20239,
          "trades": 3741,
          "taker_buy_base": 72159.84,
          "taker_buy_quote": 298265.90354
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 4.111,
          "high": 4.126,
          "low": 4.057,
          "close": 4.098,
          "volume": 259719.47,
          "close_time": 1751299199999,
          "quote_volume": 1063382.03554,
          "trades": 7337,
          "taker_buy_base": 129655.3,
          "taker_buy_quote": 530993.09355
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 4.098,
          "high": 4.184,
          "low": 4.083,
          "close": 4.181,
          "volume": 187319.57,
          "close_time": 1751313599999,
          "quote_volume": 771861.04379,
          "trades": 5210,
          "taker_buy_base": 88593.56,
          "taker_buy_quote": 364954.15985
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 4.18,
          "high": 4.181,
          "low": 4.091,
          "close": 4.093,
          "volume": 146627.14,
          "close_time": 1751327999999,
          "quote_volume": 607494.40404,
          "trades": 4196,
          "taker_buy_base": 72146.83,
          "taker_buy_quote": 299092.92939
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 4.094,
          "high": 4.111,
          "low": 4.04,
          "close": 4.045,
          "volume": 107847.26,
          "close_time": 1751342399999,
          "quote_volume": 438748.37611,
          "trades": 3421,
          "taker_buy_base": 45114.31,
          "taker_buy_quote": 183723.32271
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 4.045,
          "high": 4.045,
          "low": 3.975,
          "close": 4.014,
          "volume": 135994.68,
          "close_time": 1751356799999,
          "quote_volume": 545001.31074,
          "trades": 3751,
          "taker_buy_base": 54427.27,
          "taker_buy_quote": 218096.57484
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 4.015,
          "high": 4.015,
          "low": 3.974,
          "close": 3.993,
          "volume": 117011.31,
          "close_time": 1751371199999,
          "quote_volume": 467199.00762,
          "trades": 3082,
          "taker_buy_base": 46367.8,
          "taker_buy_quote": 185190.85118
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 3.993,
          "high": 4.039,
          "low": 3.985,
          "close": 3.996,
          "volume": 187860.5,
          "close_time": 1751385599999,
          "quote_volume": 753031.24148,
          "trades": 5176,
          "taker_buy_base": 78491.62,
          "taker_buy_quote": 314725.07419
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 3.995,
          "high": 4.015,
          "low": 3.945,
          "close": 3.946,
          "volume": 115895.31,
          "close_time": 1751399999999,
          "quote_volume": 460135.56393,
          "trades": 3786,
          "taker_buy_base": 38584.26,
          "taker_buy_quote": 153273.70981
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 3.946,
          "high": 3.977,
          "low": 3.912,
          "close": 3.929,
          "volume": 132087.84,
          "close_time": 1751414399999,
          "quote_volume": 520897.49328,
          "trades": 4574,
          "taker_buy_base": 52272.87,
          "taker_buy_quote": 206234.39016
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 3.929,
          "high": 3.972,
          "low": 3.902,
          "close": 3.955,
          "volume": 125067.63,
          "close_time": 1751428799999,
          "quote_volume": 492483.98417,
          "trades": 4457,
          "taker_buy_base": 52930.96,
          "taker_buy_quote": 208502.50156
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 3.955,
          "high": 4.02,
          "low": 3.953,
          "close": 4.012,
          "volume": 133050.55,
          "close_time": 1751443199999,
          "quote_volume": 532372.70564,
          "trades": 4016,
          "taker_buy_base": 74153.38,
          "taker_buy_quote": 296824.18027
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 4.013,
          "high": 4.043,
          "low": 3.988,
          "close": 4.016,
          "volume": 135998.75,
          "close_time": 1751457599999,
          "quote_volume": 545889.51084,
          "trades": 3577,
          "taker_buy_base": 70107.96,
          "taker_buy_quote": 281436.91582
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 4.016,
          "high": 4.089,
          "low": 3.996,
          "close": 4.089,
          "volume": 182767.79,
          "close_time": 1751471999999,
          "quote_volume": 740206.26776,
          "trades": 4923,
          "taker_buy_base": 95024.29,
          "taker_buy_quote": 384792.21913
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 4.089,
          "high": 4.241,
          "low": 4.089,
          "close": 4.237,
          "volume": 621377.55,
          "close_time": 1751486399999,
          "quote_volume": 2608453.46372,
          "trades": 12991,
          "taker_buy_base": 294718.26,
          "taker_buy_quote": 1236927.20619
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 4.237,
          "high": 4.251,
          "low": 4.167,
          "close": 4.175,
          "volume": 236959.01,
          "close_time": 1751500799999,
          "quote_volume": 1001195.44659,
          "trades": 7355,
          "taker_buy_base": 113636.07,
          "taker_buy_quote": 480371.95632
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 4.175,
          "high": 4.196,
          "low": 4.155,
          "close": 4.171,
          "volume": 146882.34,
          "close_time": 1751515199999,
          "quote_volume": 613907.28736,
          "trades": 5503,
          "taker_buy_base": 76206.88,
          "taker_buy_quote": 318574.5478
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 4.17,
          "high": 4.265,
          "low": 4.168,
          "close": 4.251,
          "volume": 289730.65,
          "close_time": 1751529599999,
          "quote_volume": 1225892.27142,
          "trades": 6785,
          "taker_buy_base": 154472.23,
          "taker_buy_quote": 653715.12053
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 4.252,
          "high": 4.259,
          "low": 4.204,
          "close": 4.222,
          "volume": 211979.11,
          "close_time": 1751543999999,
          "quote_volume": 897996.26151,
          "trades": 4592,
          "taker_buy_base": 103640.19,
          "taker_buy_quote": 439096.04578
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 4.221,
          "high": 4.26,
          "low": 4.16,
          "close": 4.167,
          "volume": 396268.16,
          "close_time": 1751558399999,
          "quote_volume": 1669330.35569,
          "trades": 9547,
          "taker_buy_base": 197459.51,
          "taker_buy_quote": 833407.91865
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 4.168,
          "high": 4.204,
          "low": 4.163,
          "close": 4.194,
          "volume": 117378.08,
          "close_time": 1751572799999,
          "quote_volume": 491045.55038,
          "trades": 3178,
          "taker_buy_base": 65197.25,
          "taker_buy_quote": 272815.73766
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 4.194,
          "high": 4.215,
          "low": 4.174,
          "close": 4.184,
          "volume": 70788.51,
          "close_time": 1751587199999,
          "quote_volume": 297169.48703,
          "trades": 2075,
          "taker_buy_base": 42577.1,
          "taker_buy_quote": 178650.53423
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 4.184,
          "high": 4.199,
          "low": 4.13,
          "close": 4.139,
          "volume": 118683.39,
          "close_time": 1751601599999,
          "quote_volume": 493827.20231,
          "trades": 3420,
          "taker_buy_base": 61163.65,
          "taker_buy_quote": 254651.54254
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 4.139,
          "high": 4.15,
          "low": 4.049,
          "close": 4.049,
          "volume": 182562.56,
          "close_time": 1751615999999,
          "quote_volume": 748153.18698,
          "trades": 4573,
          "taker_buy_base": 82147.12,
          "taker_buy_quote": 336971.74341
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 4.049,
          "high": 4.097,
          "low": 4.029,
          "close": 4.078,
          "volume": 257810.5,
          "close_time": 1751630399999,
          "quote_volume": 1049430.04674,
          "trades": 6687,
          "taker_buy_base": 125728.45,
          "taker_buy_quote": 511987.74251
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 4.078,
          "high": 4.087,
          "low": 4.002,
          "close": 4.01,
          "volume": 204370.42,
          "close_time": 1751644799999,
          "quote_volume": 826065.02814,
          "trades": 6180,
          "taker_buy_base": 79566.13,
          "taker_buy_quote": 321477.91959
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 4.009,
          "high": 4.019,
          "low": 3.953,
          "close": 3.971,
          "volume": 223942.41,
          "close_time": 1751659199999,
          "quote_volume": 891708.16397,
          "trades": 7349,
          "taker_buy_base": 99051.35,
          "taker_buy_quote": 394336.76756
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 3.971,
          "high": 4.025,
          "low": 3.967,
          "close": 3.999,
          "volume": 88455.38,
          "close_time": 1751673599999,
          "quote_volume": 353459.60492,
          "trades": 3197,
          "taker_buy_base": 33487.4,
          "taker_buy_quote": 133909.48248
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 4.0,
          "high": 4.02,
          "low": 3.976,
          "close": 4.001,
          "volume": 70378.39,
          "close_time": 1751687999999,
          "quote_volume": 281612.32118,
          "trades": 2911,
          "taker_buy_base": 28500.51,
          "taker_buy_quote": 114010.08335
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 4.0,
          "high": 4.034,
          "low": 3.976,
          "close": 4.016,
          "volume": 93178.81,
          "close_time": 1751702399999,
          "quote_volume": 373259.78625,
          "trades": 3715,
          "taker_buy_base": 48488.06,
          "taker_buy_quote": 194289.94489
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 4.015,
          "high": 4.02,
          "low": 3.982,
          "close": 3.997,
          "volume": 60734.81,
          "close_time": 1751716799999,
          "quote_volume": 243075.14247,
          "trades": 3124,
          "taker_buy_base": 26675.13,
          "taker_buy_quote": 106813.47269
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 3.997,
          "high": 4.007,
          "low": 3.974,
          "close": 3.978,
          "volume": 104579.18,
          "close_time": 1751731199999,
          "quote_volume": 417785.82297,
          "trades": 4604,
          "taker_buy_base": 34142.75,
          "taker_buy_quote": 136422.80049
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 3.979,
          "high": 3.998,
          "low": 3.945,
          "close": 3.979,
          "volume": 166181.16,
          "close_time": 1751745599999,
          "quote_volume": 659995.32934,
          "trades": 4178,
          "taker_buy_base": 73354.62,
          "taker_buy_quote": 291517.95026
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 3.98,
          "high": 4.019,
          "low": 3.974,
          "close": 4.011,
          "volume": 74713.77,
          "close_time": 1751759999999,
          "quote_volume": 298913.27107,
          "trades": 2356,
          "taker_buy_base": 35068.46,
          "taker_buy_quote": 140336.42798
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 4.012,
          "high": 4.015,
          "low": 3.984,
          "close": 3.99,
          "volume": 50658.09,
          "close_time": 1751774399999,
          "quote_volume": 202629.90936,
          "trades": 1783,
          "taker_buy_base": 17825.74,
          "taker_buy_quote": 71311.69005
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 3.99,
          "high": 4.011,
          "low": 3.985,
          "close": 3.995,
          "volume": 53884.14,
          "close_time": 1751788799999,
          "quote_volume": 215367.48749,
          "trades": 1771,
          "taker_buy_base": 20741.5,
          "taker_buy_quote": 82943.70373
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 3.996,
          "high": 4.014,
          "low": 3.977,
          "close": 4.013,
          "volume": 91402.89,
          "close_time": 1751803199999,
          "quote_volume": 365211.21306,
          "trades": 2464,
          "taker_buy_base": 43407.39,
          "taker_buy_quote": 173419.32728
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 4.014,
          "high": 4.086,
          "low": 4.001,
          "close": 4.061,
          "volume": 215737.65,
          "close_time": 1751817599999,
          "quote_volume": 873689.43095,
          "trades": 5012,
          "taker_buy_base": 104089.67,
          "taker_buy_quote": 421689.05634
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 4.061,
          "high": 4.076,
          "low": 4.028,
          "close": 4.059,
          "volume": 119609.82,
          "close_time": 1751831999999,
          "quote_volume": 485418.30468,
          "trades": 3513,
          "taker_buy_base": 42983.9,
          "taker_buy_quote": 174509.93336
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 4.058,
          "high": 4.141,
          "low": 4.058,
          "close": 4.079,
          "volume": 297011.5,
          "close_time": 1751846399999,
          "quote_volume": 1220274.75601,
          "trades": 5698,
          "taker_buy_base": 126558.4,
          "taker_buy_quote": 520315.03348
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 4.08,
          "high": 4.115,
          "low": 4.07,
          "close": 4.088,
          "volume": 83041.86,
          "close_time": 1751860799999,
          "quote_volume": 339809.16805,
          "trades": 2771,
          "taker_buy_base": 33988.07,
          "taker_buy_quote": 139168.58735
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 4.089,
          "high": 4.098,
          "low": 4.047,
          "close": 4.091,
          "volume": 91260.21,
          "close_time": 1751875199999,
          "quote_volume": 371984.91632,
          "trades": 3055,
          "taker_buy_base": 32751.42,
          "taker_buy_quote": 133545.90764
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 4.091,
          "high": 4.101,
          "low": 4.059,
          "close": 4.074,
          "volume": 116050.07,
          "close_time": 1751889599999,
          "quote_volume": 472981.6245,
          "trades": 3334,
          "taker_buy_base": 48814.2,
          "taker_buy_quote": 198939.22953
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 4.074,
          "high": 4.102,
          "low": 4.052,
          "close": 4.062,
          "volume": 173494.98,
          "close_time": 1751903999999,
          "quote_volume": 707076.34337,
          "trades": 4734,
          "taker_buy_base": 69234.06,
          "taker_buy_quote": 282243.06966
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 4.062,
          "high": 4.07,
          "low": 4.013,
          "close": 4.06,
          "volume": 152473.17,
          "close_time": 1751918399999,
          "quote_volume": 616854.84088,
          "trades": 4670,
          "taker_buy_base": 73484.55,
          "taker_buy_quote": 297395.82095
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 4.06,
          "high": 4.063,
          "low": 4.015,
          "close": 4.047,
          "volume": 79764.26,
          "close_time": 1751932799999,
          "quote_volume": 322095.60368,
          "trades": 2833,
          "taker_buy_base": 37284.52,
          "taker_buy_quote": 150621.60676
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 4.048,
          "high": 4.062,
          "low": 4.0,
          "close": 4.011,
          "volume": 109796.74,
          "close_time": 1751947199999,
          "quote_volume": 442161.46723,
          "trades": 3465,
          "taker_buy_base": 47609.01,
          "taker_buy_quote": 191700.19167
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 4.011,
          "high": 4.042,
          "low": 3.997,
          "close": 4.036,
          "volume": 107859.7,
          "close_time": 1751961599999,
          "quote_volume": 433944.55899,
          "trades": 3014,
          "taker_buy_base": 39764.02,
          "taker_buy_quote": 160022.24326
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 4.037,
          "high": 4.095,
          "low": 4.005,
          "close": 4.079,
          "volume": 116481.31,
          "close_time": 1751975999999,
          "quote_volume": 472795.20808,
          "trades": 3583,
          "taker_buy_base": 46434.3,
          "taker_buy_quote": 188322.79545
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 4.082,
          "high": 4.115,
          "low": 4.054,
          "close": 4.063,
          "volume": 132265.48,
          "close_time": 1751990399999,
          "quote_volume": 540108.62977,
          "trades": 4799,
          "taker_buy_base": 66730.53,
          "taker_buy_quote": 272443.34551
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 4.065,
          "high": 4.166,
          "low": 4.048,
          "close": 4.152,
          "volume": 193775.71,
          "close_time": 1752004799999,
          "quote_volume": 800737.32941,
          "trades": 6133,
          "taker_buy_base": 86620.38,
          "taker_buy_quote": 357974.67614
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 4.151,
          "high": 4.177,
          "low": 4.118,
          "close": 4.125,
          "volume": 139845.52,
          "close_time": 1752019199999,
          "quote_volume": 580428.19827,
          "trades": 4248,
          "taker_buy_base": 61035.86,
          "taker_buy_quote": 253448.85542
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 4.126,
          "high": 4.132,
          "low": 4.092,
          "close": 4.115,
          "volume": 103407.41,
          "close_time": 1752033599999,
          "quote_volume": 425071.70672,
          "trades": 3628,
          "taker_buy_base": 49542.53,
          "taker_buy_quote": 203646.89934
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 4.114,
          "high": 4.169,
          "low": 4.107,
          "close": 4.163,
          "volume": 179811.51,
          "close_time": 1752047999999,
          "quote_volume": 745396.58753,
          "trades": 5121,
          "taker_buy_base": 84243.25,
          "taker_buy_quote": 349291.7187
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 4.164,
          "high": 4.218,
          "low": 4.155,
          "close": 4.206,
          "volume": 250430.59,
          "close_time": 1752062399999,
          "quote_volume": 1048753.16108,
          "trades": 5674,
          "taker_buy_base": 146306.82,
          "taker_buy_quote": 613078.35059
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 4.207,
          "high": 4.239,
          "low": 4.173,
          "close": 4.202,
          "volume": 254156.68,
          "close_time": 1752076799999,
          "quote_volume": 1069309.47926,
          "trades": 7586,
          "taker_buy_base": 135850.97,
          "taker_buy_quote": 571581.55091
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 4.203,
          "high": 4.318,
          "low": 4.203,
          "close": 4.312,
          "volume": 533431.68,
          "close_time": 1752091199999,
          "quote_volume": 2270748.18521,
          "trades": 11295,
          "taker_buy_base": 276128.02,
          "taker_buy_quote": 1176144.60571
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 4.312,
          "high": 4.365,
          "low": 4.29,
          "close": 4.313,
          "volume": 491215.51,
          "close_time": 1752105599999,
          "quote_volume": 2125160.07048,
          "trades": 10914,
          "taker_buy_base": 207493.05,
          "taker_buy_quote": 898206.13065
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 4.314,
          "high": 4.345,
          "low": 4.294,
          "close": 4.339,
          "volume": 269597.11,
          "close_time": 1752119999999,
          "quote_volume": 1164734.17974,
          "trades": 6577,
          "taker_buy_base": 136938.56,
          "taker_buy_quote": 591538.84445
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 4.339,
          "high": 4.364,
          "low": 4.31,
          "close": 4.346,
          "volume": 206343.41,
          "close_time": 1752134399999,
          "quote_volume": 895501.46216,
          "trades": 5962,
          "taker_buy_base": 89394.57,
          "taker_buy_quote": 387959.86838
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 4.346,
          "high": 4.355,
          "low": 4.316,
          "close": 4.331,
          "volume": 187040.04,
          "close_time": 1752148799999,
          "quote_volume": 811203.53619,
          "trades": 5619,
          "taker_buy_base": 83229.16,
          "taker_buy_quote": 360926.77033
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 4.331,
          "high": 4.342,
          "low": 4.287,
          "close": 4.296,
          "volume": 374645.6,
          "close_time": 1752163199999,
          "quote_volume": 1617986.67436,
          "trades": 7551,
          "taker_buy_base": 116425.26,
          "taker_buy_quote": 502578.79553
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 4.296,
          "high": 4.449,
          "low": 4.29,
          "close": 4.415,
          "volume": 375230.58,
          "close_time": 1752177599999,
          "quote_volume": 1649150.48043,
          "trades": 10306,
          "taker_buy_base": 193262.51,
          "taker_buy_quote": 848798.70543
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 4.415,
          "high": 4.629,
          "low": 4.415,
          "close": 4.618,
          "volume": 525812.01,
          "close_time": 1752191999999,
          "quote_volume": 2392974.73933,
          "trades": 14327,
          "taker_buy_base": 291516.42,
          "taker_buy_quote": 1326929.02953
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 4.618,
          "high": 4.683,
          "low": 4.549,
          "close": 4.648,
          "volume": 502406.06,
          "close_time": 1752206399999,
          "quote_volume": 2327579.31131,
          "trades": 14926,
          "taker_buy_base": 281230.39,
          "taker_buy_quote": 1302131.7935
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 4.649,
          "high": 4.723,
          "low": 4.599,
          "close": 4.614,
          "volume": 456871.39,
          "close_time": 1752220799999,
          "quote_volume": 2131799.95606,
          "trades": 13626,
          "taker_buy_base": 249133.26,
          "taker_buy_quote": 1162960.40106
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 4.614,
          "high": 4.7,
          "low": 4.614,
          "close": 4.642,
          "volume": 608577.44,
          "close_time": 1752235199999,
          "quote_volume": 2835093.45876,
          "trades": 15980,
          "taker_buy_base": 353888.31,
          "taker_buy_quote": 1649376.11702
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 4.642,
          "high": 4.805,
          "low": 4.634,
          "close": 4.668,
          "volume": 1157629.55,
          "close_time": 1752249599999,
          "quote_volume": 5457658.791,
          "trades": 31103,
          "taker_buy_base": 643350.72,
          "taker_buy_quote": 3029234.14869
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 4.67,
          "high": 4.794,
          "low": 4.651,
          "close": 4.779,
          "volume": 375824.86,
          "close_time": 1752263999999,
          "quote_volume": 1780505.74597,
          "trades": 14351,
          "taker_buy_base": 198271.65,
          "taker_buy_quote": 939255.73709
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 4.78,
          "high": 4.78,
          "low": 4.578,
          "close": 4.64,
          "volume": 353754.31,
          "close_time": 1752278399999,
          "quote_volume": 1651218.61533,
          "trades": 14485,
          "taker_buy_base": 178296.99,
          "taker_buy_quote": 831849.4721
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 4.641,
          "high": 4.714,
          "low": 4.574,
          "close": 4.691,
          "volume": 253383.32,
          "close_time": 1752292799999,
          "quote_volume": 1179413.59926,
          "trades": 8797,
          "taker_buy_base": 116335.24,
          "taker_buy_quote": 541306.61586
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 4.692,
          "high": 4.723,
          "low": 4.603,
          "close": 4.703,
          "volume": 180627.78,
          "close_time": 1752307199999,
          "quote_volume": 843949.52304,
          "trades": 7858,
          "taker_buy_base": 75116.05,
          "taker_buy_quote": 350898.2346
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 4.703,
          "high": 4.731,
          "low": 4.656,
          "close": 4.702,
          "volume": 173794.16,
          "close_time": 1752321599999,
          "quote_volume": 816353.51807,
          "trades": 6407,
          "taker_buy_base": 85852.63,
          "taker_buy_quote": 403173.29549
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 4.702,
          "high": 4.717,
          "low": 4.494,
          "close": 4.523,
          "volume": 366736.37,
          "close_time": 1752335999999,
          "quote_volume": 1682484.69505,
          "trades": 13417,
          "taker_buy_base": 169927.45,
          "taker_buy_quote": 780023.23908
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 4.525,
          "high": 4.606,
          "low": 4.503,
          "close": 4.594,
          "volume": 224548.96,
          "close_time": 1752350399999,
          "quote_volume": 1025282.14695,
          "trades": 6201,
          "taker_buy_base": 104752.19,
          "taker_buy_quote": 478144.74445
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 4.595,
          "high": 4.597,
          "low": 4.527,
          "close": 4.58,
          "volume": 123478.69,
          "close_time": 1752364799999,
          "quote_volume": 564109.38228,
          "trades": 4140,
          "taker_buy_base": 54436.33,
          "taker_buy_quote": 248647.39524
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 4.581,
          "high": 4.612,
          "low": 4.565,
          "close": 4.598,
          "volume": 142765.61,
          "close_time": 1752379199999,
          "quote_volume": 655797.97205,
          "trades": 5500,
          "taker_buy_base": 56540.26,
          "taker_buy_quote": 259667.75209
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 4.599,
          "high": 4.685,
          "low": 4.579,
          "close": 4.679,
          "volume": 162803.66,
          "close_time": 1752393599999,
          "quote_volume": 755667.1569,
          "trades": 5959,
          "taker_buy_base": 78650.13,
          "taker_buy_quote": 365047.11253
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 4.679,
          "high": 4.68,
          "low": 4.606,
          "close": 4.656,
          "volume": 179190.88,
          "close_time": 1752407999999,
          "quote_volume": 832298.27196,
          "trades": 6857,
          "taker_buy_base": 75122.07,
          "taker_buy_quote": 348892.05052
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 4.653,
          "high": 4.739,
          "low": 4.639,
          "close": 4.706,
          "volume": 279292.23,
          "close_time": 1752422399999,
          "quote_volume": 1311136.56568,
          "trades": 11296,
          "taker_buy_base": 131865.91,
          "taker_buy_quote": 619136.21054
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 4.706,
          "high": 4.758,
          "low": 4.654,
          "close": 4.73,
          "volume": 230120.59,
          "close_time": 1752436799999,
          "quote_volume": 1084719.23904,
          "trades": 8121,
          "taker_buy_base": 115259.38,
          "taker_buy_quote": 543361.53692
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 4.73,
          "high": 4.746,
          "low": 4.639,
          "close": 4.679,
          "volume": 182976.51,
          "close_time": 1752451199999,
          "quote_volume": 857447.62927,
          "trades": 7112,
          "taker_buy_base": 85231.73,
          "taker_buy_quote": 399298.31965
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 4.68,
          "high": 4.845,
          "low": 4.669,
          "close": 4.809,
          "volume": 315536.94,
          "close_time": 1752465599999,
          "quote_volume": 1501840.81481,
          "trades": 12451,
          "taker_buy_base": 151991.52,
          "taker_buy_quote": 724570.09135
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 4.808,
          "high": 4.854,
          "low": 4.729,
          "close": 4.794,
          "volume": 456476.38,
          "close_time": 1752479999999,
          "quote_volume": 2190063.54207,
          "trades": 13703,
          "taker_buy_base": 210147.5,
          "taker_buy_quote": 1008162.04288
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 4.794,
          "high": 4.795,
          "low": 4.698,
          "close": 4.716,
          "volume": 258573.8,
          "close_time": 1752494399999,
          "quote_volume": 1228761.26267,
          "trades": 9441,
          "taker_buy_base": 116088.72,
          "taker_buy_quote": 551668.432
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 4.715,
          "high": 4.732,
          "low": 4.578,
          "close": 4.612,
          "volume": 514961.44,
          "close_time": 1752508799999,
          "quote_volume": 2403845.20623,
          "trades": 16977,
          "taker_buy_base": 229790.21,
          "taker_buy_quote": 1073574.70392
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 4.612,
          "high": 4.636,
          "low": 4.52,
          "close": 4.533,
          "volume": 415685.47,
          "close_time": 1752523199999,
          "quote_volume": 1904207.86069,
          "trades": 11017,
          "taker_buy_base": 188791.45,
          "taker_buy_quote": 864515.78042
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 4.533,
          "high": 4.575,
          "low": 4.488,
          "close": 4.555,
          "volume": 282917.94,
          "close_time": 1752537599999,
          "quote_volume": 1285539.97167,
          "trades": 7631,
          "taker_buy_base": 142333.75,
          "taker_buy_quote": 647125.39824
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 4.555,
          "high": 4.582,
          "low": 4.432,
          "close": 4.472,
          "volume": 446628.85,
          "close_time": 1752551999999,
          "quote_volume": 2005357.82187,
          "trades": 12987,
          "taker_buy_base": 190583.14,
          "taker_buy_quote": 856075.68006
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 4.473,
          "high": 4.513,
          "low": 4.441,
          "close": 4.467,
          "volume": 230247.37,
          "close_time": 1752566399999,
          "quote_volume": 1032053.35021,
          "trades": 6767,
          "taker_buy_base": 88163.98,
          "taker_buy_quote": 395418.41649
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 4.468,
          "high": 4.515,
          "low": 4.437,
          "close": 4.508,
          "volume": 277946.74,
          "close_time": 1752580799999,
          "quote_volume": 1246836.37282,
          "trades": 7573,
          "taker_buy_base": 129244.83,
          "taker_buy_quote": 579850.06897
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 4.509,
          "high": 4.586,
          "low": 4.461,
          "close": 4.56,
          "volume": 440533.37,
          "close_time": 1752595199999,
          "quote_volume": 1995463.9321,
          "trades": 15000,
          "taker_buy_base": 204486.64,
          "taker_buy_quote": 926046.81992
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 4.559,
          "high": 4.701,
          "low": 4.553,
          "close": 4.555,
          "volume": 470516.0,
          "close_time": 1752609599999,
          "quote_volume": 2173973.5642,
          "trades": 18598,
          "taker_buy_base": 206742.08,
          "taker_buy_quote": 955295.86598
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 4.557,
          "high": 4.721,
          "low": 4.542,
          "close": 4.668,
          "volume": 335240.88,
          "close_time": 1752623999999,
          "quote_volume": 1561263.31988,
          "trades": 9861,
          "taker_buy_base": 153287.75,
          "taker_buy_quote": 713716.83561
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 4.668,
          "high": 4.711,
          "low": 4.609,
          "close": 4.635,
          "volume": 274159.16,
          "close_time": 1752638399999,
          "quote_volume": 1279766.10996,
          "trades": 9086,
          "taker_buy_base": 125500.59,
          "taker_buy_quote": 586168.60908
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 4.635,
          "high": 4.715,
          "low": 4.604,
          "close": 4.689,
          "volume": 140080.2,
          "close_time": 1752652799999,
          "quote_volume": 653977.30871,
          "trades": 6754,
          "taker_buy_base": 58545.72,
          "taker_buy_quote": 273249.35144
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 4.689,
          "high": 4.701,
          "low": 4.636,
          "close": 4.65,
          "volume": 221399.15,
          "close_time": 1752667199999,
          "quote_volume": 1034063.52172,
          "trades": 8135,
          "taker_buy_base": 89817.6,
          "taker_buy_quote": 419488.49078
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 4.651,
          "high": 4.716,
          "low": 4.621,
          "close": 4.682,
          "volume": 531547.93,
          "close_time": 1752681599999,
          "quote_volume": 2477867.65858,
          "trades": 15591,
          "taker_buy_base": 199289.31,
          "taker_buy_quote": 929310.19511
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 4.682,
          "high": 4.796,
          "low": 4.662,
          "close": 4.764,
          "volume": 449452.44,
          "close_time": 1752695999999,
          "quote_volume": 2135315.48509,
          "trades": 12959,
          "taker_buy_base": 202299.89,
          "taker_buy_quote": 961391.23345
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 4.766,
          "high": 4.88,
          "low": 4.723,
          "close": 4.744,
          "volume": 411152.58,
          "close_time": 1752710399999,
          "quote_volume": 1978519.12962,
          "trades": 10979,
          "taker_buy_base": 187648.01,
          "taker_buy_quote": 902788.76151
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 4.745,
          "high": 4.805,
          "low": 4.636,
          "close": 4.669,
          "volume": 289455.59,
          "close_time": 1752724799999,
          "quote_volume": 1363736.78556,
          "trades": 9966,
          "taker_buy_base": 137153.35,
          "taker_buy_quote": 646295.13233
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 4.668,
          "high": 4.789,
          "low": 4.66,
          "close": 4.756,
          "volume": 233919.75,
          "close_time": 1752739199999,
          "quote_volume": 1108021.26539,
          "trades": 8461,
          "taker_buy_base": 128464.39,
          "taker_buy_quote": 608411.37276
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 4.757,
          "high": 4.834,
          "low": 4.748,
          "close": 4.778,
          "volume": 330636.97,
          "close_time": 1752753599999,
          "quote_volume": 1583901.57017,
          "trades": 11409,
          "taker_buy_base": 137665.8,
          "taker_buy_quote": 659607.75397
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 4.779,
          "high": 4.846,
          "low": 4.706,
          "close": 4.819,
          "volume": 525532.66,
          "close_time": 1752767999999,
          "quote_volume": 2516244.8744,
          "trades": 16026,
          "taker_buy_base": 279954.47,
          "taker_buy_quote": 1341077.2862
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 4.818,
          "high": 4.846,
          "low": 4.716,
          "close": 4.75,
          "volume": 450921.8,
          "close_time": 1752782399999,
          "quote_volume": 2158695.73454,
          "trades": 13085,
          "taker_buy_base": 227205.54,
          "taker_buy_quote": 1088296.51804
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 4.75,
          "high": 4.901,
          "low": 4.689,
          "close": 4.855,
          "volume": 618884.5,
          "close_time": 1752796799999,
          "quote_volume": 2974196.49014,
          "trades": 17551,
          "taker_buy_base": 309043.94,
          "taker_buy_quote": 1484963.73619
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 4.856,
          "high": 5.019,
          "low": 4.826,
          "close": 5.015,
          "volume": 746857.39,
          "close_time": 1752811199999,
          "quote_volume": 3705004.17016,
          "trades": 18047,
          "taker_buy_base": 368509.98,
          "taker_buy_quote": 1827517.73273
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 5.014,
          "high": 5.156,
          "low": 4.983,
          "close": 5.038,
          "volume": 709535.1,
          "close_time": 1752825599999,
          "quote_volume": 3614149.13675,
          "trades": 18834,
          "taker_buy_base": 317795.87,
          "taker_buy_quote": 1618692.77034
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 5.037,
          "high": 5.117,
          "low": 4.997,
          "close": 5.042,
          "volume": 796888.39,
          "close_time": 1752839999999,
          "quote_volume": 4036499.74109,
          "trades": 23218,
          "taker_buy_base": 471660.51,
          "taker_buy_quote": 2390124.64425
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 5.043,
          "high": 5.131,
          "low": 4.902,
          "close": 4.948,
          "volume": 705325.94,
          "close_time": 1752854399999,
          "quote_volume": 3541971.05927,
          "trades": 22720,
          "taker_buy_base": 350239.0,
          "taker_buy_quote": 1759220.11304
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 4.948,
          "high": 5.016,
          "low": 4.872,
          "close": 4.91,
          "volume": 281351.18,
          "close_time": 1752868799999,
          "quote_volume": 1392403.49225,
          "trades": 12990,
          "taker_buy_base": 141533.58,
          "taker_buy_quote": 700446.0876
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 4.911,
          "high": 4.917,
          "low": 4.782,
          "close": 4.855,
          "volume": 426032.61,
          "close_time": 1752883199999,
          "quote_volume": 2065364.21413,
          "trades": 14222,
          "taker_buy_base": 208829.65,
          "taker_buy_quote": 1012781.60708
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 4.855,
          "high": 4.946,
          "low": 4.753,
          "close": 4.946,
          "volume": 387534.13,
          "close_time": 1752897599999,
          "quote_volume": 1877941.14609,
          "trades": 10866,
          "taker_buy_base": 186150.35,
          "taker_buy_quote": 902359.08013
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 4.947,
          "high": 4.998,
          "low": 4.883,
          "close": 4.889,
          "volume": 205001.26,
          "close_time": 1752911999999,
          "quote_volume": 1011404.15933,
          "trades": 8400,
          "taker_buy_base": 104460.43,
          "taker_buy_quote": 515301.44833
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 4.889,
          "high": 4.907,
          "low": 4.834,
          "close": 4.837,
          "volume": 230901.32,
          "close_time": 1752926399999,
          "quote_volume": 1125395.54478,
          "trades": 7555,
          "taker_buy_base": 114427.82,
          "taker_buy_quote": 557966.80142
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 4.838,
          "high": 4.853,
          "low": 4.758,
          "close": 4.809,
          "volume": 327446.54,
          "close_time": 1752940799999,
          "quote_volume": 1573731.58049,
          "trades": 9925,
          "taker_buy_base": 161445.02,
          "taker_buy_quote": 775781.45852
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 4.807,
          "high": 5.048,
          "low": 4.798,
          "close": 5.011,
          "volume": 413420.72,
          "close_time": 1752955199999,
          "quote_volume": 2036557.28427,
          "trades": 10982,
          "taker_buy_base": 221866.24,
          "taker_buy_quote": 1093630.15746
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 5.009,
          "high": 5.027,
          "low": 4.907,
          "close": 5.016,
          "volume": 242372.04,
          "close_time": 1752969599999,
          "quote_volume": 1206456.57876,
          "trades": 7926,
          "taker_buy_base": 126336.61,
          "taker_buy_quote": 629053.08752
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 5.017,
          "high": 5.061,
          "low": 4.983,
          "close": 5.021,
          "volume": 313198.93,
          "close_time": 1752983999999,
          "quote_volume": 1571081.18324,
          "trades": 9279,
          "taker_buy_base": 162721.89,
          "taker_buy_quote": 816341.77896
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 5.024,
          "high": 5.154,
          "low": 5.01,
          "close": 5.105,
          "volume": 419238.09,
          "close_time": 1752998399999,
          "quote_volume": 2139037.55704,
          "trades": 11639,
          "taker_buy_base": 220422.71,
          "taker_buy_quote": 1124030.37734
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 5.106,
          "high": 5.216,
          "low": 5.1,
          "close": 5.201,
          "volume": 450936.21,
          "close_time": 1753012799999,
          "quote_volume": 2332697.63078,
          "trades": 12259,
          "taker_buy_base": 221190.4,
          "taker_buy_quote": 1144267.14605
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 5.202,
          "high": 5.26,
          "low": 5.152,
          "close": 5.252,
          "volume": 335669.18,
          "close_time": 1753027199999,
          "quote_volume": 1743646.54464,
          "trades": 10481,
          "taker_buy_base": 169206.74,
          "taker_buy_quote": 879143.52622
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 5.251,
          "high": 5.281,
          "low": 5.192,
          "close": 5.234,
          "volume": 433993.32,
          "close_time": 1753041599999,
          "quote_volume": 2275156.22858,
          "trades": 14518,
          "taker_buy_base": 223259.19,
          "taker_buy_quote": 1170633.16444
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 5.234,
          "high": 5.236,
          "low": 5.068,
          "close": 5.174,
          "volume": 422847.66,
          "close_time": 1753055999999,
          "quote_volume": 2183928.61576,
          "trades": 14220,
          "taker_buy_base": 193476.44,
          "taker_buy_quote": 999119.39397
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 5.174,
          "high": 5.216,
          "low": 5.063,
          "close": 5.211,
          "volume": 353697.46,
          "close_time": 1753070399999,
          "quote_volume": 1819255.14095,
          "trades": 12083,
          "taker_buy_base": 176405.38,
          "taker_buy_quote": 907430.58035
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 5.211,
          "high": 5.276,
          "low": 5.166,
          "close": 5.241,
          "volume": 361836.52,
          "close_time": 1753084799999,
          "quote_volume": 1892494.82155,
          "trades": 8298,
          "taker_buy_base": 190094.34,
          "taker_buy_quote": 994523.27007
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 5.24,
          "high": 5.298,
          "low": 5.192,
          "close": 5.257,
          "volume": 431491.85,
          "close_time": 1753099199999,
          "quote_volume": 2263701.44097,
          "trades": 10172,
          "taker_buy_base": 203111.38,
          "taker_buy_quote": 1065978.93297
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 5.257,
          "high": 5.317,
          "low": 5.208,
          "close": 5.24,
          "volume": 675483.42,
          "close_time": 1753113599999,
          "quote_volume": 3553861.47192,
          "trades": 16662,
          "taker_buy_base": 297414.6,
          "taker_buy_quote": 1565471.34836
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 5.24,
          "high": 5.272,
          "low": 5.121,
          "close": 5.139,
          "volume": 489468.61,
          "close_time": 1753127999999,
          "quote_volume": 2538164.48151,
          "trades": 16967,
          "taker_buy_base": 239828.85,
          "taker_buy_quote": 1244292.71577
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 5.139,
          "high": 5.22,
          "low": 5.117,
          "close": 5.186,
          "volume": 214553.98,
          "close_time": 1753142399999,
          "quote_volume": 1108967.24502,
          "trades": 7844,
          "taker_buy_base": 103823.08,
          "taker_buy_quote": 536347.62082
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 5.186,
          "high": 5.209,
          "low": 5.024,
          "close": 5.09,
          "volume": 472067.77,
          "close_time": 1753156799999,
          "quote_volume": 2418174.19898,
          "trades": 17163,
          "taker_buy_base": 235547.49,
          "taker_buy_quote": 1205748.64915
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 5.09,
          "high": 5.105,
          "low": 4.96,
          "close": 5.035,
          "volume": 424174.29,
          "close_time": 1753171199999,
          "quote_volume": 2136444.51661,
          "trades": 16028,
          "taker_buy_base": 203713.61,
          "taker_buy_quote": 1025940.75254
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 5.035,
          "high": 5.066,
          "low": 4.922,
          "close": 5.05,
          "volume": 392146.45,
          "close_time": 1753185599999,
          "quote_volume": 1958368.69494,
          "trades": 13184,
          "taker_buy_base": 196860.82,
          "taker_buy_quote": 982913.72042
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 5.05,
          "high": 5.123,
          "low": 4.941,
          "close": 5.059,
          "volume": 380685.72,
          "close_time": 1753199999999,
          "quote_volume": 1914771.12852,
          "trades": 14634,
          "taker_buy_base": 183140.21,
          "taker_buy_quote": 921471.01654
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 5.059,
          "high": 5.12,
          "low": 4.969,
          "close": 4.987,
          "volume": 363140.78,
          "close_time": 1753214399999,
          "quote_volume": 1836274.97451,
          "trades": 12922,
          "taker_buy_base": 168868.42,
          "taker_buy_quote": 853432.24189
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 4.983,
          "high": 5.115,
          "low": 4.975,
          "close": 5.11,
          "volume": 315319.26,
          "close_time": 1753228799999,
          "quote_volume": 1591798.79683,
          "trades": 9171,
          "taker_buy_base": 179050.3,
          "taker_buy_quote": 903874.03154
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 5.111,
          "high": 5.138,
          "low": 5.002,
          "close": 5.056,
          "volume": 285126.04,
          "close_time": 1753243199999,
          "quote_volume": 1443596.22361,
          "trades": 9587,
          "taker_buy_base": 143296.84,
          "taker_buy_quote": 725553.91314
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 5.055,
          "high": 5.135,
          "low": 5.017,
          "close": 5.037,
          "volume": 292925.35,
          "close_time": 1753257599999,
          "quote_volume": 1486842.48029,
          "trades": 8026,
          "taker_buy_base": 140717.22,
          "taker_buy_quote": 714342.22082
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 5.035,
          "high": 5.074,
          "low": 4.924,
          "close": 5.004,
          "volume": 373711.93,
          "close_time": 1753271999999,
          "quote_volume": 1862481.54837,
          "trades": 12168,
          "taker_buy_base": 181731.29,
          "taker_buy_quote": 905358.72487
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 5.003,
          "high": 5.013,
          "low": 4.743,
          "close": 4.816,
          "volume": 1222378.53,
          "close_time": 1753286399999,
          "quote_volume": 5915263.28882,
          "trades": 35426,
          "taker_buy_base": 598689.97,
          "taker_buy_quote": 2898040.43225
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 4.816,
          "high": 4.817,
          "low": 4.648,
          "close": 4.708,
          "volume": 568180.76,
          "close_time": 1753300799999,
          "quote_volume": 2681764.01157,
          "trades": 22280,
          "taker_buy_base": 279446.54,
          "taker_buy_quote": 1318665.47757
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 4.707,
          "high": 4.733,
          "low": 4.558,
          "close": 4.702,
          "volume": 702534.36,
          "close_time": 1753315199999,
          "quote_volume": 3264784.22631,
          "trades": 24915,
          "taker_buy_base": 338572.29,
          "taker_buy_quote": 1573422.86366
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 4.704,
          "high": 4.763,
          "low": 4.673,
          "close": 4.707,
          "volume": 191702.77,
          "close_time": 1753329599999,
          "quote_volume": 905711.14866,
          "trades": 7542,
          "taker_buy_base": 91795.25,
          "taker_buy_quote": 433782.88608
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 4.708,
          "high": 4.723,
          "low": 4.46,
          "close": 4.58,
          "volume": 641186.11,
          "close_time": 1753343999999,
          "quote_volume": 2928275.24868,
          "trades": 23515,
          "taker_buy_base": 295128.79,
          "taker_buy_quote": 1347403.16146
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 4.58,
          "high": 4.683,
          "low": 4.552,
          "close": 4.675,
          "volume": 392433.84,
          "close_time": 1753358399999,
          "quote_volume": 1811638.75341,
          "trades": 12228,
          "taker_buy_base": 204300.22,
          "taker_buy_quote": 943260.13693
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 4.674,
          "high": 4.805,
          "low": 4.6,
          "close": 4.745,
          "volume": 549740.48,
          "close_time": 1753372799999,
          "quote_volume": 2586416.95914,
          "trades": 22265,
          "taker_buy_base": 299435.35,
          "taker_buy_quote": 1408488.41121
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 4.747,
          "high": 4.753,
          "low": 4.635,
          "close": 4.689,
          "volume": 308752.79,
          "close_time": 1753387199999,
          "quote_volume": 1453599.50882,
          "trades": 13216,
          "taker_buy_base": 153457.98,
          "taker_buy_quote": 722396.69955
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 4.689,
          "high": 4.734,
          "low": 4.609,
          "close": 4.625,
          "volume": 246355.82,
          "close_time": 1753401599999,
          "quote_volume": 1148904.92941,
          "trades": 7466,
          "taker_buy_base": 121837.32,
          "taker_buy_quote": 568220.36993
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 4.626,
          "high": 4.648,
          "low": 4.498,
          "close": 4.559,
          "volume": 376927.44,
          "close_time": 1753415999999,
          "quote_volume": 1726955.7247,
          "trades": 14104,
          "taker_buy_base": 195850.97,
          "taker_buy_quote": 897543.5756
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 4.559,
          "high": 4.633,
          "low": 4.509,
          "close": 4.588,
          "volume": 318601.12,
          "close_time": 1753430399999,
          "quote_volume": 1456282.06732,
          "trades": 10457,
          "taker_buy_base": 160561.96,
          "taker_buy_quote": 733887.91684
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 4.587,
          "high": 4.719,
          "low": 4.582,
          "close": 4.709,
          "volume": 481103.37,
          "close_time": 1753444799999,
          "quote_volume": 2243725.3454,
          "trades": 13209,
          "taker_buy_base": 212815.01,
          "taker_buy_quote": 991557.47972
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 4.71,
          "high": 4.738,
          "low": 4.51,
          "close": 4.564,
          "volume": 516270.68,
          "close_time": 1753459199999,
          "quote_volume": 2381376.34417,
          "trades": 19897,
          "taker_buy_base": 271305.48,
          "taker_buy_quote": 1251618.65381
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 4.564,
          "high": 4.616,
          "low": 4.533,
          "close": 4.594,
          "volume": 221356.41,
          "close_time": 1753473599999,
          "quote_volume": 1014660.12256,
          "trades": 8262,
          "taker_buy_base": 111797.2,
          "taker_buy_quote": 512474.56942
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 4.593,
          "high": 4.716,
          "low": 4.591,
          "close": 4.709,
          "volume": 187907.34,
          "close_time": 1753487999999,
          "quote_volume": 879751.90015,
          "trades": 5906,
          "taker_buy_base": 86199.1,
          "taker_buy_quote": 403290.26473
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 4.71,
          "high": 4.72,
          "low": 4.669,
          "close": 4.694,
          "volume": 128445.15,
          "close_time": 1753502399999,
          "quote_volume": 603217.34667,
          "trades": 4538,
          "taker_buy_base": 60083.86,
          "taker_buy_quote": 282119.87314
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 4.693,
          "high": 4.701,
          "low": 4.672,
          "close": 4.685,
          "volume": 101599.71,
          "close_time": 1753516799999,
          "quote_volume": 476350.01815,
          "trades": 3028,
          "taker_buy_base": 49577.04,
          "taker_buy_quote": 232461.42098
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 4.685,
          "high": 4.748,
          "low": 4.685,
          "close": 4.724,
          "volume": 174763.01,
          "close_time": 1753531199999,
          "quote_volume": 825082.83478,
          "trades": 4912,
          "taker_buy_base": 82409.15,
          "taker_buy_quote": 389017.96108
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 4.724,
          "high": 4.769,
          "low": 4.709,
          "close": 4.751,
          "volume": 217076.76,
          "close_time": 1753545599999,
          "quote_volume": 1028244.37036,
          "trades": 5198,
          "taker_buy_base": 131337.1,
          "taker_buy_quote": 621901.4539
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 4.752,
          "high": 4.838,
          "low": 4.721,
          "close": 4.833,
          "volume": 176947.68,
          "close_time": 1753559999999,
          "quote_volume": 843888.85302,
          "trades": 6078,
          "taker_buy_base": 91822.47,
          "taker_buy_quote": 437860.45598
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 4.833,
          "high": 4.833,
          "low": 4.76,
          "close": 4.765,
          "volume": 144002.03,
          "close_time": 1753574399999,
          "quote_volume": 691300.34756,
          "trades": 4298,
          "taker_buy_base": 65611.93,
          "taker_buy_quote": 314989.91654
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 4.766,
          "high": 4.811,
          "low": 4.749,
          "close": 4.779,
          "volume": 93369.53,
          "close_time": 1753588799999,
          "quote_volume": 446218.17708,
          "trades": 3271,
          "taker_buy_base": 43115.22,
          "taker_buy_quote": 206030.93206
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 4.778,
          "high": 4.83,
          "low": 4.774,
          "close": 4.8,
          "volume": 143447.21,
          "close_time": 1753603199999,
          "quote_volume": 689484.88579,
          "trades": 4158,
          "taker_buy_base": 66756.93,
          "taker_buy_quote": 320842.56834
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 4.799,
          "high": 4.817,
          "low": 4.736,
          "close": 4.782,
          "volume": 180857.31,
          "close_time": 1753617599999,
          "quote_volume": 865039.26774,
          "trades": 4950,
          "taker_buy_base": 79525.67,
          "taker_buy_quote": 380241.40916
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 4.782,
          "high": 4.821,
          "low": 4.76,
          "close": 4.795,
          "volume": 133529.77,
          "close_time": 1753631999999,
          "quote_volume": 639286.8408,
          "trades": 4506,
          "taker_buy_base": 63724.29,
          "taker_buy_quote": 305076.0402
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 4.796,
          "high": 4.85,
          "low": 4.784,
          "close": 4.811,
          "volume": 232115.83,
          "close_time": 1753646399999,
          "quote_volume": 1117887.55549,
          "trades": 6173,
          "taker_buy_base": 122144.25,
          "taker_buy_quote": 588117.35447
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 4.811,
          "high": 4.891,
          "low": 4.803,
          "close": 4.874,
          "volume": 169333.15,
          "close_time": 1753660799999,
          "quote_volume": 821048.6029,
          "trades": 5429,
          "taker_buy_base": 79907.86,
          "taker_buy_quote": 387647.62669
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 4.875,
          "high": 4.911,
          "low": 4.815,
          "close": 4.845,
          "volume": 295411.63,
          "close_time": 1753675199999,
          "quote_volume": 1437373.781,
          "trades": 9535,
          "taker_buy_base": 121029.8,
          "taker_buy_quote": 588998.46285
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 4.845,
          "high": 4.932,
          "low": 4.825,
          "close": 4.896,
          "volume": 368365.49,
          "close_time": 1753689599999,
          "quote_volume": 1804664.07131,
          "trades": 8859,
          "taker_buy_base": 177204.93,
          "taker_buy_quote": 868120.48892
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 4.895,
          "high": 4.928,
          "low": 4.861,
          "close": 4.881,
          "volume": 244127.28,
          "close_time": 1753703999999,
          "quote_volume": 1195075.21311,
          "trades": 6503,
          "taker_buy_base": 116035.55,
          "taker_buy_quote": 568403.00392
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 4.881,
          "high": 4.951,
          "low": 4.738,
          "close": 4.758,
          "volume": 623709.87,
          "close_time": 1753718399999,
          "quote_volume": 3034128.01075,
          "trades": 21669,
          "taker_buy_base": 287729.8,
          "taker_buy_quote": 1399335.73339
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 4.758,
          "high": 4.802,
          "low": 4.636,
          "close": 4.671,
          "volume": 379682.7,
          "close_time": 1753732799999,
          "quote_volume": 1791894.91673,
          "trades": 15916,
          "taker_buy_base": 181042.56,
          "taker_buy_quote": 854633.2391
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 4.671,
          "high": 4.679,
          "low": 4.609,
          "close": 4.643,
          "volume": 263556.86,
          "close_time": 1753747199999,
          "quote_volume": 1222592.08407,
          "trades": 9432,
          "taker_buy_base": 128332.29,
          "taker_buy_quote": 595260.69826
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 4.643,
          "high": 4.66,
          "low": 4.553,
          "close": 4.626,
          "volume": 358798.86,
          "close_time": 1753761599999,
          "quote_volume": 1650577.3271,
          "trades": 10129,
          "taker_buy_base": 166035.01,
          "taker_buy_quote": 763453.05163
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 4.626,
          "high": 4.772,
          "low": 4.597,
          "close": 4.765,
          "volume": 293427.33,
          "close_time": 1753775999999,
          "quote_volume": 1374172.92427,
          "trades": 7641,
          "taker_buy_base": 136547.4,
          "taker_buy_quote": 639818.35465
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 4.767,
          "high": 4.77,
          "low": 4.616,
          "close": 4.649,
          "volume": 342710.89,
          "close_time": 1753790399999,
          "quote_volume": 1608501.95949,
          "trades": 10080,
          "taker_buy_base": 155643.35,
          "taker_buy_quote": 730710.13153
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 4.65,
          "high": 4.727,
          "low": 4.568,
          "close": 4.602,
          "volume": 600613.97,
          "close_time": 1753804799999,
          "quote_volume": 2788700.72255,
          "trades": 15894,
          "taker_buy_base": 233154.52,
          "taker_buy_quote": 1081638.47206
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 4.602,
          "high": 4.65,
          "low": 4.543,
          "close": 4.553,
          "volume": 506774.3,
          "close_time": 1753819199999,
          "quote_volume": 2330607.37008,
          "trades": 13138,
          "taker_buy_base": 211728.47,
          "taker_buy_quote": 973482.09983
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 4.553,
          "high": 4.632,
          "low": 4.52,
          "close": 4.616,
          "volume": 310809.36,
          "close_time": 1753833599999,
          "quote_volume": 1422791.58719,
          "trades": 9739,
          "taker_buy_base": 153517.04,
          "taker_buy_quote": 702720.95643
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 4.617,
          "high": 4.618,
          "low": 4.52,
          "close": 4.568,
          "volume": 277233.99,
          "close_time": 1753847999999,
          "quote_volume": 1268917.22724,
          "trades": 7723,
          "taker_buy_base": 125451.64,
          "taker_buy_quote": 574198.04236
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 4.568,
          "high": 4.585,
          "low": 4.502,
          "close": 4.514,
          "volume": 336364.07,
          "close_time": 1753862399999,
          "quote_volume": 1526589.06347,
          "trades": 8286,
          "taker_buy_base": 128638.8,
          "taker_buy_quote": 584340.14073
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 4.513,
          "high": 4.545,
          "low": 4.387,
          "close": 4.406,
          "volume": 515759.69,
          "close_time": 1753876799999,
          "quote_volume": 2309648.56646,
          "trades": 14793,
          "taker_buy_base": 236731.13,
          "taker_buy_quote": 1060678.22565
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 4.407,
          "high": 4.484,
          "low": 4.396,
          "close": 4.443,
          "volume": 788976.56,
          "close_time": 1753891199999,
          "quote_volume": 3495408.71039,
          "trades": 18743,
          "taker_buy_base": 376900.96,
          "taker_buy_quote": 1669727.79185
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 4.443,
          "high": 4.475,
          "low": 4.247,
          "close": 4.403,
          "volume": 816878.77,
          "close_time": 1753905599999,
          "quote_volume": 3575511.56569,
          "trades": 24228,
          "taker_buy_base": 403782.97,
          "taker_buy_quote": 1768008.16174
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 4.405,
          "high": 4.444,
          "low": 4.347,
          "close": 4.417,
          "volume": 285771.5,
          "close_time": 1753919999999,
          "quote_volume": 1256638.77779,
          "trades": 7213,
          "taker_buy_base": 151587.83,
          "taker_buy_quote": 666387.59319
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 4.417,
          "high": 4.485,
          "low": 4.407,
          "close": 4.472,
          "volume": 334323.39,
          "close_time": 1753934399999,
          "quote_volume": 1487628.5618,
          "trades": 6034,
          "taker_buy_base": 152871.66,
          "taker_buy_quote": 680362.245
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 4.473,
          "high": 4.504,
          "low": 4.46,
          "close": 4.489,
          "volume": 238309.24,
          "close_time": 1753948799999,
          "quote_volume": 1068531.86864,
          "trades": 4972,
          "taker_buy_base": 121388.75,
          "taker_buy_quote": 544306.53075
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 4.489,
          "high": 4.516,
          "low": 4.453,
          "close": 4.464,
          "volume": 140383.88,
          "close_time": 1753963199999,
          "quote_volume": 630799.94915,
          "trades": 3840,
          "taker_buy_base": 74709.24,
          "taker_buy_quote": 335832.9535
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 4.464,
          "high": 4.468,
          "low": 4.254,
          "close": 4.325,
          "volume": 467787.78,
          "close_time": 1753977599999,
          "quote_volume": 2034061.14052,
          "trades": 16153,
          "taker_buy_base": 259334.47,
          "taker_buy_quote": 1126354.0269
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 4.325,
          "high": 4.417,
          "low": 4.292,
          "close": 4.297,
          "volume": 418576.7,
          "close_time": 1753991999999,
          "quote_volume": 1821061.27347,
          "trades": 12676,
          "taker_buy_base": 142089.61,
          "taker_buy_quote": 617473.05425
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 4.297,
          "high": 4.311,
          "low": 4.186,
          "close": 4.21,
          "volume": 648020.94,
          "close_time": 1754006399999,
          "quote_volume": 2755196.70933,
          "trades": 15342,
          "taker_buy_base": 284743.95,
          "taker_buy_quote": 1210482.27757
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 4.209,
          "high": 4.244,
          "low": 4.088,
          "close": 4.221,
          "volume": 734573.94,
          "close_time": 1754020799999,
          "quote_volume": 3061966.27739,
          "trades": 20711,
          "taker_buy_base": 313488.88,
          "taker_buy_quote": 1307501.84851
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 4.221,
          "high": 4.221,
          "low": 4.151,
          "close": 4.183,
          "volume": 395715.71,
          "close_time": 1754035199999,
          "quote_volume": 1656013.56776,
          "trades": 11706,
          "taker_buy_base": 161093.24,
          "taker_buy_quote": 673944.16304
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 4.182,
          "high": 4.21,
          "low": 4.092,
          "close": 4.201,
          "volume": 516471.56,
          "close_time": 1754049599999,
          "quote_volume": 2147382.13544,
          "trades": 14114,
          "taker_buy_base": 248022.68,
          "taker_buy_quote": 1031809.1211
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 4.201,
          "high": 4.263,
          "low": 4.125,
          "close": 4.226,
          "volume": 706269.75,
          "close_time": 1754063999999,
          "quote_volume": 2967763.15756,
          "trades": 18641,
          "taker_buy_base": 280301.21,
          "taker_buy_quote": 1179369.77911
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 4.225,
          "high": 4.246,
          "low": 4.134,
          "close": 4.219,
          "volume": 420415.18,
          "close_time": 1754078399999,
          "quote_volume": 1760499.57066,
          "trades": 14950,
          "taker_buy_base": 199050.2,
          "taker_buy_quote": 833516.2656
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 4.217,
          "high": 4.226,
          "low": 4.038,
          "close": 4.14,
          "volume": 611716.08,
          "close_time": 1754092799999,
          "quote_volume": 2524826.3098,
          "trades": 19227,
          "taker_buy_base": 284159.7,
          "taker_buy_quote": 1174928.48725
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 4.14,
          "high": 4.178,
          "low": 4.138,
          "close": 4.175,
          "volume": 158324.18,
          "close_time": 1754107199999,
          "quote_volume": 659146.56543,
          "trades": 4307,
          "taker_buy_base": 76061.35,
          "taker_buy_quote": 316691.33449
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 4.175,
          "high": 4.2,
          "low": 4.076,
          "close": 4.163,
          "volume": 261493.72,
          "close_time": 1754121599999,
          "quote_volume": 1081121.56518,
          "trades": 6450,
          "taker_buy_base": 113161.94,
          "taker_buy_quote": 468617.02886
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 4.164,
          "high": 4.174,
          "low": 4.082,
          "close": 4.128,
          "volume": 194695.05,
          "close_time": 1754135999999,
          "quote_volume": 802977.9486,
          "trades": 6321,
          "taker_buy_base": 91668.0,
          "taker_buy_quote": 377938.76461
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 4.128,
          "high": 4.141,
          "low": 4.069,
          "close": 4.084,
          "volume": 268307.78,
          "close_time": 1754150399999,
          "quote_volume": 1101453.92816,
          "trades": 7889,
          "taker_buy_base": 121825.24,
          "taker_buy_quote": 500283.45726
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 4.083,
          "high": 4.121,
          "low": 4.007,
          "close": 4.059,
          "volume": 553210.22,
          "close_time": 1754164799999,
          "quote_volume": 2245137.62222,
          "trades": 16614,
          "taker_buy_base": 240088.21,
          "taker_buy_quote": 974566.83907
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 4.059,
          "high": 4.119,
          "low": 4.057,
          "close": 4.092,
          "volume": 297901.56,
          "close_time": 1754179199999,
          "quote_volume": 1217884.97902,
          "trades": 8305,
          "taker_buy_base": 139523.44,
          "taker_buy_quote": 570495.55943
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 4.092,
          "high": 4.149,
          "low": 4.035,
          "close": 4.142,
          "volume": 285293.31,
          "close_time": 1754193599999,
          "quote_volume": 1171671.82109,
          "trades": 7142,
          "taker_buy_base": 127849.69,
          "taker_buy_quote": 525232.54525
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 4.141,
          "high": 4.195,
          "low": 4.128,
          "close": 4.188,
          "volume": 125204.52,
          "close_time": 1754207999999,
          "quote_volume": 521174.44723,
          "trades": 2968,
          "taker_buy_base": 68342.21,
          "taker_buy_quote": 284499.9083
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 4.188,
          "high": 4.259,
          "low": 4.178,
          "close": 4.247,
          "volume": 286349.02,
          "close_time": 1754222399999,
          "quote_volume": 1210595.9881,
          "trades": 7535,
          "taker_buy_base": 135401.7,
          "taker_buy_quote": 571989.01345
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 4.246,
          "high": 4.257,
          "low": 4.205,
          "close": 4.23,
          "volume": 287840.05,
          "close_time": 1754236799999,
          "quote_volume": 1218277.71284,
          "trades": 7299,
          "taker_buy_base": 128946.66,
          "taker_buy_quote": 545714.87126
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 4.229,
          "high": 4.259,
          "low": 4.217,
          "close": 4.24,
          "volume": 119615.52,
          "close_time": 1754251199999,
          "quote_volume": 506357.05537,
          "trades": 3425,
          "taker_buy_base": 56683.54,
          "taker_buy_quote": 239967.77675
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 4.241,
          "high": 4.286,
          "low": 4.239,
          "close": 4.273,
          "volume": 115044.72,
          "close_time": 1754265599999,
          "quote_volume": 490678.674,
          "trades": 3376,
          "taker_buy_base": 55472.79,
          "taker_buy_quote": 236599.88544
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 4.273,
          "high": 4.334,
          "low": 4.269,
          "close": 4.284,
          "volume": 172220.86,
          "close_time": 1754279999999,
          "quote_volume": 739925.99324,
          "trades": 4371,
          "taker_buy_base": 86230.76,
          "taker_buy_quote": 370351.62217
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 4.284,
          "high": 4.295,
          "low": 4.253,
          "close": 4.283,
          "volume": 114227.0,
          "close_time": 1754294399999,
          "quote_volume": 488053.65444,
          "trades": 2787,
          "taker_buy_base": 52877.66,
          "taker_buy_quote": 225997.35537
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 4.283,
          "high": 4.3,
          "low": 4.239,
          "close": 4.259,
          "volume": 226190.22,
          "close_time": 1754308799999,
          "quote_volume": 965980.65598,
          "trades": 4550,
          "taker_buy_base": 97744.86,
          "taker_buy_quote": 417341.26516
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 4.26,
          "high": 4.297,
          "low": 4.24,
          "close": 4.265,
          "volume": 523341.49,
          "close_time": 1754323199999,
          "quote_volume": 2233954.49878,
          "trades": 10794,
          "taker_buy_base": 237176.29,
          "taker_buy_quote": 1012424.31256
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 4.266,
          "high": 4.317,
          "low": 4.231,
          "close": 4.265,
          "volume": 347813.94,
          "close_time": 1754337599999,
          "quote_volume": 1486047.22629,
          "trades": 7350,
          "taker_buy_base": 179266.3,
          "taker_buy_quote": 766426.59624
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 4.265,
          "high": 4.338,
          "low": 4.261,
          "close": 4.311,
          "volume": 208261.67,
          "close_time": 1754351999999,
          "quote_volume": 897841.07325,
          "trades": 5197,
          "taker_buy_base": 101502.26,
          "taker_buy_quote": 437605.54748
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 4.311,
          "high": 4.318,
          "low": 4.247,
          "close": 4.253,
          "volume": 207177.47,
          "close_time": 1754366399999,
          "quote_volume": 887477.61662,
          "trades": 4242,
          "taker_buy_base": 110813.48,
          "taker_buy_quote": 474983.11146
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 4.255,
          "high": 4.273,
          "low": 4.18,
          "close": 4.196,
          "volume": 203194.73,
          "close_time": 1754380799999,
          "quote_volume": 859816.64788,
          "trades": 5881,
          "taker_buy_base": 101432.54,
          "taker_buy_quote": 429433.22185
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 4.196,
          "high": 4.294,
          "low": 4.187,
          "close": 4.285,
          "volume": 375228.38,
          "close_time": 1754395199999,
          "quote_volume": 1592276.94257,
          "trades": 7780,
          "taker_buy_base": 193698.59,
          "taker_buy_quote": 822787.68694
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 4.285,
          "high": 4.304,
          "low": 4.163,
          "close": 4.179,
          "volume": 699811.98,
          "close_time": 1754409599999,
          "quote_volume": 2970364.21017,
          "trades": 15542,
          "taker_buy_base": 278954.61,
          "taker_buy_quote": 1182850.37169
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 4.178,
          "high": 4.222,
          "low": 4.155,
          "close": 4.168,
          "volume": 230482.05,
          "close_time": 1754423999999,
          "quote_volume": 964326.50733,
          "trades": 7154,
          "taker_buy_base": 114438.48,
          "taker_buy_quote": 479025.98305
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 4.169,
          "high": 4.232,
          "low": 4.137,
          "close": 4.23,
          "volume": 226765.72,
          "close_time": 1754438399999,
          "quote_volume": 950941.54416,
          "trades": 5460,
          "taker_buy_base": 125709.98,
          "taker_buy_quote": 527281.98529
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 4.231,
          "high": 4.234,
          "low": 4.148,
          "close": 4.149,
          "volume": 154944.88,
          "close_time": 1754452799999,
          "quote_volume": 648479.96225,
          "trades": 5133,
          "taker_buy_base": 78315.93,
          "taker_buy_quote": 327881.90687
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 4.148,
          "high": 4.247,
          "low": 4.13,
          "close": 4.235,
          "volume": 224157.33,
          "close_time": 1754467199999,
          "quote_volume": 941780.05208,
          "trades": 6286,
          "taker_buy_base": 111259.28,
          "taker_buy_quote": 467257.42462
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 4.235,
          "high": 4.244,
          "low": 4.184,
          "close": 4.197,
          "volume": 333488.98,
          "close_time": 1754481599999,
          "quote_volume": 1402630.03174,
          "trades": 7528,
          "taker_buy_base": 122844.02,
          "taker_buy_quote": 516572.14852
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 4.198,
          "high": 4.295,
          "low": 4.166,
          "close": 4.294,
          "volume": 348107.91,
          "close_time": 1754495999999,
          "quote_volume": 1468825.75546,
          "trades": 9731,
          "taker_buy_base": 166079.81,
          "taker_buy_quote": 701473.80359
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 4.292,
          "high": 4.327,
          "low": 4.262,
          "close": 4.311,
          "volume": 228618.6,
          "close_time": 1754510399999,
          "quote_volume": 982081.69549,
          "trades": 5990,
          "taker_buy_base": 125912.13,
          "taker_buy_quote": 540983.67011
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 4.311,
          "high": 4.342,
          "low": 4.287,
          "close": 4.321,
          "volume": 196762.01,
          "close_time": 1754524799999,
          "quote_volume": 849561.33838,
          "trades": 4811,
          "taker_buy_base": 112679.0,
          "taker_buy_quote": 486399.08587
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 4.321,
          "high": 4.336,
          "low": 4.29,
          "close": 4.294,
          "volume": 161455.91,
          "close_time": 1754539199999,
          "quote_volume": 696090.50928,
          "trades": 3791,
          "taker_buy_base": 74495.18,
          "taker_buy_quote": 321205.2978
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 4.295,
          "high": 4.34,
          "low": 4.293,
          "close": 4.32,
          "volume": 195739.96,
          "close_time": 1754553599999,
          "quote_volume": 845776.72263,
          "trades": 4342,
          "taker_buy_base": 95644.9,
          "taker_buy_quote": 413213.85762
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 4.32,
          "high": 4.419,
          "low": 4.306,
          "close": 4.413,
          "volume": 349429.49,
          "close_time": 1754567999999,
          "quote_volume": 1525938.9811,
          "trades": 6949,
          "taker_buy_base": 186737.18,
          "taker_buy_quote": 815026.66058
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 4.413,
          "high": 4.429,
          "low": 4.373,
          "close": 4.389,
          "volume": 247155.57,
          "close_time": 1754582399999,
          "quote_volume": 1088250.87423,
          "trades": 5746,
          "taker_buy_base": 124210.3,
          "taker_buy_quote": 547113.94838
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 4.389,
          "high": 4.396,
          "low": 4.312,
          "close": 4.394,
          "volume": 190256.87,
          "close_time": 1754596799999,
          "quote_volume": 829137.28413,
          "trades": 5796,
          "taker_buy_base": 96715.39,
          "taker_buy_quote": 421491.98374
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 4.394,
          "high": 4.476,
          "low": 4.392,
          "close": 4.471,
          "volume": 230046.59,
          "close_time": 1754611199999,
          "quote_volume": 1020108.02946,
          "trades": 6676,
          "taker_buy_base": 126210.88,
          "taker_buy_quote": 559756.49138
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 4.471,
          "high": 4.536,
          "low": 4.396,
          "close": 4.501,
          "volume": 1639508.26,
          "close_time": 1754625599999,
          "quote_volume": 7324072.10307,
          "trades": 41739,
          "taker_buy_base": 821947.71,
          "taker_buy_quote": 3670806.89111
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 4.501,
          "high": 4.548,
          "low": 4.458,
          "close": 4.528,
          "volume": 299281.63,
          "close_time": 1754639999999,
          "quote_volume": 1346717.02488,
          "trades": 7737,
          "taker_buy_base": 135334.15,
          "taker_buy_quote": 609274.44928
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 4.528,
          "high": 4.56,
          "low": 4.502,
          "close": 4.55,
          "volume": 400113.05,
          "close_time": 1754654399999,
          "quote_volume": 1813194.4289,
          "trades": 8802,
          "taker_buy_base": 208342.81,
          "taker_buy_quote": 944439.99253
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 4.55,
          "high": 4.664,
          "low": 4.504,
          "close": 4.549,
          "volume": 643303.28,
          "close_time": 1754668799999,
          "quote_volume": 2944829.44316,
          "trades": 15807,
          "taker_buy_base": 335865.92,
          "taker_buy_quote": 1537644.11117
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 4.551,
          "high": 4.63,
          "low": 4.53,
          "close": 4.594,
          "volume": 328389.54,
          "close_time": 1754683199999,
          "quote_volume": 1505055.91493,
          "trades": 8334,
          "taker_buy_base": 157495.14,
          "taker_buy_quote": 722296.44813
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 4.595,
          "high": 4.615,
          "low": 4.566,
          "close": 4.604,
          "volume": 166097.18,
          "close_time": 1754697599999,
          "quote_volume": 763088.19905,
          "trades": 4386,
          "taker_buy_base": 80967.38,
          "taker_buy_quote": 372270.2739
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 4.605,
          "high": 4.637,
          "low": 4.604,
          "close": 4.622,
          "volume": 223081.11,
          "close_time": 1754711999999,
          "quote_volume": 1030767.99976,
          "trades": 5156,
          "taker_buy_base": 126945.97,
          "taker_buy_quote": 586605.52222
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 4.623,
          "high": 4.738,
          "low": 4.616,
          "close": 4.715,
          "volume": 506289.41,
          "close_time": 1754726399999,
          "quote_volume": 2377679.93439,
          "trades": 11413,
          "taker_buy_base": 286985.36,
          "taker_buy_quote": 1348324.75249
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 4.714,
          "high": 4.762,
          "low": 4.705,
          "close": 4.75,
          "volume": 311739.73,
          "close_time": 1754740799999,
          "quote_volume": 1477800.94447,
          "trades": 7318,
          "taker_buy_base": 164357.97,
          "taker_buy_quote": 779122.94333
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 4.751,
          "high": 4.791,
          "low": 4.701,
          "close": 4.726,
          "volume": 362867.95,
          "close_time": 1754755199999,
          "quote_volume": 1722392.17232,
          "trades": 9529,
          "taker_buy_base": 183346.61,
          "taker_buy_quote": 870315.45063
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 4.725,
          "high": 4.755,
          "low": 4.717,
          "close": 4.738,
          "volume": 204899.37,
          "close_time": 1754769599999,
          "quote_volume": 970944.21109,
          "trades": 5460,
          "taker_buy_base": 120844.75,
          "taker_buy_quote": 572630.79554
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 4.738,
          "high": 4.773,
          "low": 4.711,
          "close": 4.73,
          "volume": 291167.28,
          "close_time": 1754783999999,
          "quote_volume": 1380315.5486,
          "trades": 7181,
          "taker_buy_base": 142769.66,
          "taker_buy_quote": 676915.15549
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 4.729,
          "high": 4.786,
          "low": 4.714,
          "close": 4.774,
          "volume": 310248.64,
          "close_time": 1754798399999,
          "quote_volume": 1474658.83598,
          "trades": 10522,
          "taker_buy_base": 187215.73,
          "taker_buy_quote": 890001.83852
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 4.774,
          "high": 4.803,
          "low": 4.615,
          "close": 4.626,
          "volume": 325036.15,
          "close_time": 1754812799999,
          "quote_volume": 1532018.18085,
          "trades": 10823,
          "taker_buy_base": 169380.83,
          "taker_buy_quote": 799591.41976
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 4.626,
          "high": 4.661,
          "low": 4.572,
          "close": 4.6,
          "volume": 200483.27,
          "close_time": 1754827199999,
          "quote_volume": 926129.45875,
          "trades": 6963,
          "taker_buy_base": 93879.85,
          "taker_buy_quote": 433757.22042
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 4.602,
          "high": 4.689,
          "low": 4.582,
          "close": 4.662,
          "volume": 217978.73,
          "close_time": 1754841599999,
          "quote_volume": 1009597.55753,
          "trades": 6621,
          "taker_buy_base": 108766.97,
          "taker_buy_quote": 503857.72629
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 4.661,
          "high": 4.702,
          "low": 4.655,
          "close": 4.678,
          "volume": 177930.86,
          "close_time": 1754855999999,
          "quote_volume": 832246.22271,
          "trades": 4700,
          "taker_buy_base": 99000.88,
          "taker_buy_quote": 462941.97082
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 4.678,
          "high": 4.679,
          "low": 4.615,
          "close": 4.662,
          "volume": 227461.2,
          "close_time": 1754870399999,
          "quote_volume": 1057817.29752,
          "trades": 5198,
          "taker_buy_base": 94637.04,
          "taker_buy_quote": 440281.33198
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 4.662,
          "high": 4.755,
          "low": 4.635,
          "close": 4.749,
          "volume": 437575.99,
          "close_time": 1754884799999,
          "quote_volume": 2062572.32356,
          "trades": 10040,
          "taker_buy_base": 201167.29,
          "taker_buy_quote": 948614.46557
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 4.749,
          "high": 4.776,
          "low": 4.629,
          "close": 4.638,
          "volume": 334130.92,
          "close_time": 1754899199999,
          "quote_volume": 1577483.85175,
          "trades": 9159,
          "taker_buy_base": 167893.72,
          "taker_buy_quote": 792674.41797
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 4.637,
          "high": 4.669,
          "low": 4.483,
          "close": 4.499,
          "volume": 385340.52,
          "close_time": 1754913599999,
          "quote_volume": 1764724.62544,
          "trades": 11838,
          "taker_buy_base": 205211.91,
          "taker_buy_quote": 940553.12082
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 4.499,
          "high": 4.622,
          "low": 4.464,
          "close": 4.6,
          "volume": 527652.43,
          "close_time": 1754927999999,
          "quote_volume": 2395339.25487,
          "trades": 17118,
          "taker_buy_base": 280401.24,
          "taker_buy_quote": 1272214.0487
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 4.6,
          "high": 4.655,
          "low": 4.515,
          "close": 4.541,
          "volume": 259814.92,
          "close_time": 1754942399999,
          "quote_volume": 1192245.36951,
          "trades": 9085,
          "taker_buy_base": 122735.56,
          "taker_buy_quote": 562909.78149
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 4.54,
          "high": 4.548,
          "low": 4.45,
          "close": 4.487,
          "volume": 207555.31,
          "close_time": 1754956799999,
          "quote_volume": 932411.48529,
          "trades": 7010,
          "taker_buy_base": 98601.11,
          "taker_buy_quote": 443003.02881
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 4.486,
          "high": 4.551,
          "low": 4.472,
          "close": 4.514,
          "volume": 182877.13,
          "close_time": 1754971199999,
          "quote_volume": 825408.5101,
          "trades": 4444,
          "taker_buy_base": 82203.46,
          "taker_buy_quote": 370766.06493
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 4.514,
          "high": 4.542,
          "low": 4.464,
          "close": 4.535,
          "volume": 140636.84,
          "close_time": 1754985599999,
          "quote_volume": 634051.98974,
          "trades": 4239,
          "taker_buy_base": 71559.73,
          "taker_buy_quote": 322791.53275
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 4.536,
          "high": 4.547,
          "low": 4.466,
          "close": 4.539,
          "volume": 247672.84,
          "close_time": 1754999999999,
          "quote_volume": 1115819.55019,
          "trades": 8508,
          "taker_buy_base": 136509.53,
          "taker_buy_quote": 615146.04337
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 4.54,
          "high": 4.632,
          "low": 4.508,
          "close": 4.631,
          "volume": 638075.8,
          "close_time": 1755014399999,
          "quote_volume": 2917797.33152,
          "trades": 15452,
          "taker_buy_base": 326636.81,
          "taker_buy_quote": 1493710.7316
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 4.631,
          "high": 4.742,
          "low": 4.613,
          "close": 4.729,
          "volume": 478401.62,
          "close_time": 1755028799999,
          "quote_volume": 2244076.25335,
          "trades": 14706,
          "taker_buy_base": 243392.02,
          "taker_buy_quote": 1141609.77158
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 4.728,
          "high": 4.795,
          "low": 4.693,
          "close": 4.706,
          "volume": 353885.94,
          "close_time": 1755043199999,
          "quote_volume": 1677848.59055,
          "trades": 12876,
          "taker_buy_base": 163512.53,
          "taker_buy_quote": 775683.01569
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 4.706,
          "high": 4.762,
          "low": 4.656,
          "close": 4.75,
          "volume": 267265.7,
          "close_time": 1755057599999,
          "quote_volume": 1258035.71995,
          "trades": 8724,
          "taker_buy_base": 136483.28,
          "taker_buy_quote": 642253.19278
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 4.749,
          "high": 4.769,
          "low": 4.679,
          "close": 4.734,
          "volume": 238155.09,
          "close_time": 1755071999999,
          "quote_volume": 1126100.17151,
          "trades": 6563,
          "taker_buy_base": 131502.31,
          "taker_buy_quote": 622220.40876
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 4.733,
          "high": 4.855,
          "low": 4.731,
          "close": 4.82,
          "volume": 564293.63,
          "close_time": 1755086399999,
          "quote_volume": 2713565.39148,
          "trades": 10664,
          "taker_buy_base": 292310.46,
          "taker_buy_quote": 1405718.73193
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 4.82,
          "high": 4.882,
          "low": 4.782,
          "close": 4.828,
          "volume": 808409.33,
          "close_time": 1755100799999,
          "quote_volume": 3903150.46239,
          "trades": 21262,
          "taker_buy_base": 416941.36,
          "taker_buy_quote": 2013627.05823
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 4.827,
          "high": 4.862,
          "low": 4.779,
          "close": 4.808,
          "volume": 385413.42,
          "close_time": 1755115199999,
          "quote_volume": 1857556.41102,
          "trades": 10934,
          "taker_buy_base": 196226.58,
          "taker_buy_quote": 945887.97399
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 4.808,
          "high": 4.892,
          "low": 4.773,
          "close": 4.853,
          "volume": 361541.56,
          "close_time": 1755129599999,
          "quote_volume": 1750506.44051,
          "trades": 8229,
          "taker_buy_base": 191416.9,
          "taker_buy_quote": 926836.42083
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 4.854,
          "high": 4.916,
          "low": 4.812,
          "close": 4.898,
          "volume": 397486.42,
          "close_time": 1755143999999,
          "quote_volume": 1937462.84515,
          "trades": 9649,
          "taker_buy_base": 214492.76,
          "taker_buy_quote": 1046072.60621
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 4.898,
          "high": 4.904,
          "low": 4.775,
          "close": 4.792,
          "volume": 323311.05,
          "close_time": 1755158399999,
          "quote_volume": 1562793.28153,
          "trades": 9622,
          "taker_buy_base": 137629.74,
          "taker_buy_quote": 665419.47243
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 4.792,
          "high": 4.792,
          "low": 4.704,
          "close": 4.729,
          "volume": 300460.84,
          "close_time": 1755172799999,
          "quote_volume": 1426431.8949,
          "trades": 10078,
          "taker_buy_base": 142069.0,
          "taker_buy_quote": 674651.15921
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 4.73,
          "high": 4.758,
          "low": 4.457,
          "close": 4.594,
          "volume": 1703893.39,
          "close_time": 1755187199999,
          "quote_volume": 7827004.0637,
          "trades": 54425,
          "taker_buy_base": 818237.86,
          "taker_buy_quote": 3759595.63325
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 4.592,
          "high": 4.592,
          "low": 4.472,
          "close": 4.526,
          "volume": 370549.5,
          "close_time": 1755201599999,
          "quote_volume": 1677877.08855,
          "trades": 12612,
          "taker_buy_base": 170472.26,
          "taker_buy_quote": 771641.6996
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 4.525,
          "high": 4.531,
          "low": 4.432,
          "close": 4.521,
          "volume": 231137.7,
          "close_time": 1755215999999,
          "quote_volume": 1036960.50042,
          "trades": 8659,
          "taker_buy_base": 108275.03,
          "taker_buy_quote": 485718.08027
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 4.521,
          "high": 4.582,
          "low": 4.499,
          "close": 4.576,
          "volume": 230182.8,
          "close_time": 1755230399999,
          "quote_volume": 1042774.48885,
          "trades": 6416,
          "taker_buy_base": 103925.37,
          "taker_buy_quote": 471125.49352
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 4.574,
          "high": 4.628,
          "low": 4.553,
          "close": 4.592,
          "volume": 157885.27,
          "close_time": 1755244799999,
          "quote_volume": 724180.10493,
          "trades": 6598,
          "taker_buy_base": 84648.32,
          "taker_buy_quote": 388075.06163
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 4.592,
          "high": 4.598,
          "low": 4.479,
          "close": 4.494,
          "volume": 453223.16,
          "close_time": 1755259199999,
          "quote_volume": 2046526.0814,
          "trades": 8126,
          "taker_buy_base": 213364.07,
          "taker_buy_quote": 962974.5873
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 4.494,
          "high": 4.539,
          "low": 4.336,
          "close": 4.357,
          "volume": 787376.21,
          "close_time": 1755273599999,
          "quote_volume": 3488511.52422,
          "trades": 24777,
          "taker_buy_base": 386802.88,
          "taker_buy_quote": 1714704.21678
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 4.356,
          "high": 4.427,
          "low": 4.331,
          "close": 4.397,
          "volume": 325805.94,
          "close_time": 1755287999999,
          "quote_volume": 1429704.91164,
          "trades": 11101,
          "taker_buy_base": 148620.62,
          "taker_buy_quote": 652243.57473
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 4.397,
          "high": 4.487,
          "low": 4.386,
          "close": 4.461,
          "volume": 206777.37,
          "close_time": 1755302399999,
          "quote_volume": 916671.40827,
          "trades": 6573,
          "taker_buy_base": 101455.5,
          "taker_buy_quote": 449834.32459
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 4.459,
          "high": 4.491,
          "low": 4.447,
          "close": 4.469,
          "volume": 100245.2,
          "close_time": 1755316799999,
          "quote_volume": 448593.01222,
          "trades": 3604,
          "taker_buy_base": 41586.43,
          "taker_buy_quote": 186064.70635
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 4.469,
          "high": 4.508,
          "low": 4.448,
          "close": 4.504,
          "volume": 204141.78,
          "close_time": 1755331199999,
          "quote_volume": 912494.56342,
          "trades": 4350,
          "taker_buy_base": 129211.35,
          "taker_buy_quote": 577538.38683
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 4.503,
          "high": 4.517,
          "low": 4.456,
          "close": 4.469,
          "volume": 151986.02,
          "close_time": 1755345599999,
          "quote_volume": 682192.62418,
          "trades": 4715,
          "taker_buy_base": 74731.28,
          "taker_buy_quote": 335377.48042
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 4.469,
          "high": 4.6,
          "low": 4.462,
          "close": 4.593,
          "volume": 325639.66,
          "close_time": 1755359999999,
          "quote_volume": 1475206.47912,
          "trades": 9307,
          "taker_buy_base": 156241.51,
          "taker_buy_quote": 708160.24101
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 4.592,
          "high": 4.603,
          "low": 4.543,
          "close": 4.558,
          "volume": 176392.79,
          "close_time": 1755374399999,
          "quote_volume": 805274.67283,
          "trades": 4993,
          "taker_buy_base": 70679.33,
          "taker_buy_quote": 322557.65177
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 4.557,
          "high": 4.598,
          "low": 4.545,
          "close": 4.571,
          "volume": 108831.57,
          "close_time": 1755388799999,
          "quote_volume": 497174.83126,
          "trades": 3009,
          "taker_buy_base": 53638.74,
          "taker_buy_quote": 245089.49462
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 4.572,
          "high": 4.582,
          "low": 4.541,
          "close": 4.576,
          "volume": 86768.51,
          "close_time": 1755403199999,
          "quote_volume": 395882.01027,
          "trades": 2703,
          "taker_buy_base": 43922.32,
          "taker_buy_quote": 200432.72061
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 4.575,
          "high": 4.669,
          "low": 4.573,
          "close": 4.638,
          "volume": 248416.07,
          "close_time": 1755417599999,
          "quote_volume": 1148289.0704,
          "trades": 5770,
          "taker_buy_base": 122567.09,
          "taker_buy_quote": 566581.18497
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 4.639,
          "high": 4.697,
          "low": 4.638,
          "close": 4.676,
          "volume": 233947.02,
          "close_time": 1755431999999,
          "quote_volume": 1091970.2726,
          "trades": 5938,
          "taker_buy_base": 114803.07,
          "taker_buy_quote": 535988.62526
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 4.676,
          "high": 4.731,
          "low": 4.646,
          "close": 4.728,
          "volume": 231809.04,
          "close_time": 1755446399999,
          "quote_volume": 1086272.22201,
          "trades": 5794,
          "taker_buy_base": 132297.87,
          "taker_buy_quote": 620127.39537
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 4.729,
          "high": 4.758,
          "low": 4.61,
          "close": 4.63,
          "volume": 342570.5,
          "close_time": 1755460799999,
          "quote_volume": 1603152.73401,
          "trades": 9613,
          "taker_buy_base": 157449.35,
          "taker_buy_quote": 736991.88416
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 4.629,
          "high": 4.67,
          "low": 4.615,
          "close": 4.622,
          "volume": 199125.4,
          "close_time": 1755475199999,
          "quote_volume": 923473.92721,
          "trades": 4745,
          "taker_buy_base": 107647.99,
          "taker_buy_quote": 499325.25518
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 4.621,
          "high": 4.628,
          "low": 4.426,
          "close": 4.472,
          "volume": 441258.02,
          "close_time": 1755489599999,
          "quote_volume": 1999001.27413,
          "trades": 14058,
          "taker_buy_base": 211913.4,
          "taker_buy_quote": 960596.64075
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 4.471,
          "high": 4.506,
          "low": 4.38,
          "close": 4.404,
          "volume": 289461.48,
          "close_time": 1755503999999,
          "quote_volume": 1282635.54986,
          "trades": 9292,
          "taker_buy_base": 141955.14,
          "taker_buy_quote": 629220.40147
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 4.403,
          "high": 4.445,
          "low": 4.383,
          "close": 4.428,
          "volume": 369436.83,
          "close_time": 1755518399999,
          "quote_volume": 1631755.69862,
          "trades": 7744,
          "taker_buy_base": 204874.68,
          "taker_buy_quote": 904906.72244
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 4.427,
          "high": 4.501,
          "low": 4.421,
          "close": 4.47,
          "volume": 395071.92,
          "close_time": 1755532799999,
          "quote_volume": 1763972.67183,
          "trades": 9563,
          "taker_buy_base": 195811.42,
          "taker_buy_quote": 873901.13158
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 4.469,
          "high": 4.517,
          "low": 4.429,
          "close": 4.489,
          "volume": 185172.54,
          "close_time": 1755547199999,
          "quote_volume": 828886.29411,
          "trades": 6299,
          "taker_buy_base": 90297.87,
          "taker_buy_quote": 404447.13882
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 4.488,
          "high": 4.538,
          "low": 4.455,
          "close": 4.463,
          "volume": 170026.0,
          "close_time": 1755561599999,
          "quote_volume": 763577.85694,
          "trades": 4558,
          "taker_buy_base": 80571.0,
          "taker_buy_quote": 361899.61591
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 4.464,
          "high": 4.51,
          "low": 4.353,
          "close": 4.37,
          "volume": 332435.56,
          "close_time": 1755575999999,
          "quote_volume": 1470956.2686,
          "trades": 10377,
          "taker_buy_base": 142930.49,
          "taker_buy_quote": 633082.61916
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 4.369,
          "high": 4.416,
          "low": 4.339,
          "close": 4.387,
          "volume": 235028.98,
          "close_time": 1755590399999,
          "quote_volume": 1028171.62886,
          "trades": 7833,
          "taker_buy_base": 93017.3,
          "taker_buy_quote": 407106.73087
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 4.387,
          "high": 4.445,
          "low": 4.333,
          "close": 4.441,
          "volume": 307923.88,
          "close_time": 1755604799999,
          "quote_volume": 1352177.06769,
          "trades": 6818,
          "taker_buy_base": 137611.94,
          "taker_buy_quote": 605823.23237
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 4.442,
          "high": 4.443,
          "low": 4.32,
          "close": 4.339,
          "volume": 437642.78,
          "close_time": 1755619199999,
          "quote_volume": 1913428.45715,
          "trades": 12443,
          "taker_buy_base": 221945.12,
          "taker_buy_quote": 970572.76021
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 4.34,
          "high": 4.349,
          "low": 4.277,
          "close": 4.311,
          "volume": 369504.08,
          "close_time": 1755633599999,
          "quote_volume": 1595634.57938,
          "trades": 12493,
          "taker_buy_base": 171632.63,
          "taker_buy_quote": 741566.34646
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 4.312,
          "high": 4.349,
          "low": 4.283,
          "close": 4.291,
          "volume": 143972.5,
          "close_time": 1755647999999,
          "quote_volume": 621650.50134,
          "trades": 4543,
          "taker_buy_base": 59493.16,
          "taker_buy_quote": 257019.0455
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 4.291,
          "high": 4.352,
          "low": 4.267,
          "close": 4.329,
          "volume": 200446.76,
          "close_time": 1755662399999,
          "quote_volume": 863554.45145,
          "trades": 5805,
          "taker_buy_base": 95171.25,
          "taker_buy_quote": 410079.24807
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 4.329,
          "high": 4.369,
          "low": 4.329,
          "close": 4.342,
          "volume": 102048.14,
          "close_time": 1755676799999,
          "quote_volume": 443921.36177,
          "trades": 3052,
          "taker_buy_base": 47550.49,
          "taker_buy_quote": 206907.19371
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 4.34,
          "high": 4.388,
          "low": 4.317,
          "close": 4.368,
          "volume": 135307.95,
          "close_time": 1755691199999,
          "quote_volume": 590293.60467,
          "trades": 3966,
          "taker_buy_base": 71339.24,
          "taker_buy_quote": 311231.01684
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 4.369,
          "high": 4.452,
          "low": 4.29,
          "close": 4.422,
          "volume": 445486.78,
          "close_time": 1755705599999,
          "quote_volume": 1948923.66856,
          "trades": 13075,
          "taker_buy_base": 218900.91,
          "taker_buy_quote": 957809.67809
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 4.422,
          "high": 4.5,
          "low": 4.413,
          "close": 4.495,
          "volume": 250175.07,
          "close_time": 1755719999999,
          "quote_volume": 1115228.26269,
          "trades": 6790,
          "taker_buy_base": 131872.0,
          "taker_buy_quote": 587981.74417
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 4.496,
          "high": 4.507,
          "low": 4.467,
          "close": 4.472,
          "volume": 143124.75,
          "close_time": 1755734399999,
          "quote_volume": 642602.96337,
          "trades": 3747,
          "taker_buy_base": 73148.91,
          "taker_buy_quote": 328483.53839
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 4.473,
          "high": 4.513,
          "low": 4.454,
          "close": 4.485,
          "volume": 118417.67,
          "close_time": 1755748799999,
          "quote_volume": 530403.16096,
          "trades": 3806,
          "taker_buy_base": 77807.39,
          "taker_buy_quote": 348516.60107
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 4.485,
          "high": 4.502,
          "low": 4.448,
          "close": 4.486,
          "volume": 156433.53,
          "close_time": 1755763199999,
          "quote_volume": 701295.66608,
          "trades": 3633,
          "taker_buy_base": 100068.27,
          "taker_buy_quote": 448819.96528
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 4.486,
          "high": 4.512,
          "low": 4.444,
          "close": 4.488,
          "volume": 242729.85,
          "close_time": 1755777599999,
          "quote_volume": 1086772.96336,
          "trades": 6932,
          "taker_buy_base": 159926.88,
          "taker_buy_quote": 716035.75232
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 4.487,
          "high": 4.519,
          "low": 4.457,
          "close": 4.469,
          "volume": 433820.12,
          "close_time": 1755791999999,
          "quote_volume": 1948014.569,
          "trades": 10347,
          "taker_buy_base": 216610.78,
          "taker_buy_quote": 973119.85756
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 4.47,
          "high": 4.497,
          "low": 4.401,
          "close": 4.445,
          "volume": 297172.05,
          "close_time": 1755806399999,
          "quote_volume": 1321738.40355,
          "trades": 8004,
          "taker_buy_base": 140359.27,
          "taker_buy_quote": 624854.53362
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 4.446,
          "high": 4.497,
          "low": 4.408,
          "close": 4.429,
          "volume": 238803.07,
          "close_time": 1755820799999,
          "quote_volume": 1062586.57564,
          "trades": 5112,
          "taker_buy_base": 118705.98,
          "taker_buy_quote": 528414.40491
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 4.43,
          "high": 4.484,
          "low": 4.401,
          "close": 4.423,
          "volume": 183569.49,
          "close_time": 1755835199999,
          "quote_volume": 815230.84899,
          "trades": 5089,
          "taker_buy_base": 100171.76,
          "taker_buy_quote": 445083.97911
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 4.424,
          "high": 4.456,
          "low": 4.391,
          "close": 4.439,
          "volume": 189877.2,
          "close_time": 1755849599999,
          "quote_volume": 840398.51368,
          "trades": 4898,
          "taker_buy_base": 99693.49,
          "taker_buy_quote": 441304.50878
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 4.439,
          "high": 4.471,
          "low": 4.37,
          "close": 4.37,
          "volume": 255975.22,
          "close_time": 1755863999999,
          "quote_volume": 1132206.83407,
          "trades": 6594,
          "taker_buy_base": 136085.97,
          "taker_buy_quote": 603095.05889
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 4.371,
          "high": 4.663,
          "low": 4.296,
          "close": 4.626,
          "volume": 1691635.14,
          "close_time": 1755878399999,
          "quote_volume": 7578364.49118,
          "trades": 37697,
          "taker_buy_base": 870741.46,
          "taker_buy_quote": 3909390.28767
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 4.627,
          "high": 4.771,
          "low": 4.627,
          "close": 4.761,
          "volume": 814686.34,
          "close_time": 1755892799999,
          "quote_volume": 3838458.44803,
          "trades": 22415,
          "taker_buy_base": 426573.89,
          "taker_buy_quote": 2010904.39386
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 4.762,
          "high": 4.854,
          "low": 4.762,
          "close": 4.819,
          "volume": 652461.35,
          "close_time": 1755907199999,
          "quote_volume": 3141908.83322,
          "trades": 15044,
          "taker_buy_base": 374258.92,
          "taker_buy_quote": 1801014.32301
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 4.82,
          "high": 4.84,
          "low": 4.673,
          "close": 4.711,
          "volume": 616372.4,
          "close_time": 1755921599999,
          "quote_volume": 2935674.74905,
          "trades": 16399,
          "taker_buy_base": 249447.42,
          "taker_buy_quote": 1187930.26735
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 4.711,
          "high": 4.85,
          "low": 4.711,
          "close": 4.815,
          "volume": 480512.23,
          "close_time": 1755935999999,
          "quote_volume": 2308954.77404,
          "trades": 9971,
          "taker_buy_base": 246764.12,
          "taker_buy_quote": 1185520.49681
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 4.817,
          "high": 4.853,
          "low": 4.805,
          "close": 4.835,
          "volume": 356535.48,
          "close_time": 1755950399999,
          "quote_volume": 1721944.79267,
          "trades": 8248,
          "taker_buy_base": 208167.51,
          "taker_buy_quote": 1005481.15367
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 4.836,
          "high": 4.914,
          "low": 4.822,
          "close": 4.885,
          "volume": 565531.49,
          "close_time": 1755964799999,
          "quote_volume": 2755992.906,
          "trades": 12799,
          "taker_buy_base": 326178.11,
          "taker_buy_quote": 1589360.20051
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 4.883,
          "high": 4.932,
          "low": 4.858,
          "close": 4.929,
          "volume": 356435.81,
          "close_time": 1755979199999,
          "quote_volume": 1741432.21691,
          "trades": 7810,
          "taker_buy_base": 179333.32,
          "taker_buy_quote": 876315.59123
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 4.93,
          "high": 4.934,
          "low": 4.865,
          "close": 4.89,
          "volume": 255419.76,
          "close_time": 1755993599999,
          "quote_volume": 1250520.81041,
          "trades": 6176,
          "taker_buy_base": 126877.59,
          "taker_buy_quote": 621248.87197
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 4.89,
          "high": 4.903,
          "low": 4.81,
          "close": 4.829,
          "volume": 167350.46,
          "close_time": 1756007999999,
          "quote_volume": 812437.63605,
          "trades": 5326,
          "taker_buy_base": 70218.09,
          "taker_buy_quote": 341231.82934
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 4.829,
          "high": 4.831,
          "low": 4.722,
          "close": 4.731,
          "volume": 166204.04,
          "close_time": 1756022399999,
          "quote_volume": 794102.59948,
          "trades": 5250,
          "taker_buy_base": 79960.55,
          "taker_buy_quote": 382115.06561
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 4.732,
          "high": 4.749,
          "low": 4.654,
          "close": 4.665,
          "volume": 316816.55,
          "close_time": 1756036799999,
          "quote_volume": 1484822.79251,
          "trades": 6531,
          "taker_buy_base": 143726.63,
          "taker_buy_quote": 673389.76612
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 4.665,
          "high": 4.738,
          "low": 4.661,
          "close": 4.693,
          "volume": 219714.38,
          "close_time": 1756051199999,
          "quote_volume": 1032527.65721,
          "trades": 7560,
          "taker_buy_base": 137625.86,
          "taker_buy_quote": 646913.75325
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 4.692,
          "high": 4.971,
          "low": 4.679,
          "close": 4.806,
          "volume": 1021747.74,
          "close_time": 1756065599999,
          "quote_volume": 4920633.96874,
          "trades": 29272,
          "taker_buy_base": 522071.62,
          "taker_buy_quote": 2512514.06451
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 4.807,
          "high": 4.863,
          "low": 4.703,
          "close": 4.791,
          "volume": 675430.81,
          "close_time": 1756079999999,
          "quote_volume": 3234722.68921,
          "trades": 19538,
          "taker_buy_base": 317889.65,
          "taker_buy_quote": 1521711.80774
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 4.791,
          "high": 4.85,
          "low": 4.711,
          "close": 4.817,
          "volume": 300426.35,
          "close_time": 1756094399999,
          "quote_volume": 1439383.31592,
          "trades": 10256,
          "taker_buy_base": 161192.42,
          "taker_buy_quote": 772173.05574
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 4.818,
          "high": 4.828,
          "low": 4.534,
          "close": 4.552,
          "volume": 1072769.22,
          "close_time": 1756108799999,
          "quote_volume": 4996096.17845,
          "trades": 18697,
          "taker_buy_base": 526226.28,
          "taker_buy_quote": 2447374.85469
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 4.551,
          "high": 4.595,
          "low": 4.494,
          "close": 4.572,
          "volume": 411932.1,
          "close_time": 1756123199999,
          "quote_volume": 1873031.91403,
          "trades": 11257,
          "taker_buy_base": 167279.76,
          "taker_buy_quote": 760685.59693
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 4.572,
          "high": 4.67,
          "low": 4.557,
          "close": 4.615,
          "volume": 586221.95,
          "close_time": 1756137599999,
          "quote_volume": 2707213.59275,
          "trades": 18351,
          "taker_buy_base": 296895.3,
          "taker_buy_quote": 1372293.05409
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 4.615,
          "high": 4.623,
          "low": 4.496,
          "close": 4.504,
          "volume": 686247.14,
          "close_time": 1756151999999,
          "quote_volume": 3135377.337,
          "trades": 17062,
          "taker_buy_base": 318067.06,
          "taker_buy_quote": 1453259.84015
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 4.504,
          "high": 4.525,
          "low": 4.389,
          "close": 4.414,
          "volume": 1007428.86,
          "close_time": 1756166399999,
          "quote_volume": 4473906.56302,
          "trades": 26524,
          "taker_buy_base": 460034.35,
          "taker_buy_quote": 2043644.24526
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 4.414,
          "high": 4.508,
          "low": 4.388,
          "close": 4.466,
          "volume": 303487.09,
          "close_time": 1756180799999,
          "quote_volume": 1346916.26896,
          "trades": 9943,
          "taker_buy_base": 134918.34,
          "taker_buy_quote": 598844.24829
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 4.467,
          "high": 4.491,
          "low": 4.421,
          "close": 4.463,
          "volume": 215841.24,
          "close_time": 1756195199999,
          "quote_volume": 963949.59896,
          "trades": 6680,
          "taker_buy_base": 107540.48,
          "taker_buy_quote": 480612.14467
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 4.462,
          "high": 4.484,
          "low": 4.443,
          "close": 4.473,
          "volume": 279338.17,
          "close_time": 1756209599999,
          "quote_volume": 1246351.79813,
          "trades": 7505,
          "taker_buy_base": 142168.02,
          "taker_buy_quote": 634313.44381
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 4.473,
          "high": 4.575,
          "low": 4.389,
          "close": 4.45,
          "volume": 962350.82,
          "close_time": 1756223999999,
          "quote_volume": 4303198.06858,
          "trades": 21584,
          "taker_buy_base": 486501.38,
          "taker_buy_quote": 2175833.1915
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 4.449,
          "high": 4.571,
          "low": 4.438,
          "close": 4.564,
          "volume": 190406.54,
          "close_time": 1756238399999,
          "quote_volume": 855605.26292,
          "trades": 6358,
          "taker_buy_base": 126363.61,
          "taker_buy_quote": 568444.19497
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 4.563,
          "high": 4.583,
          "low": 4.52,
          "close": 4.526,
          "volume": 189958.44,
          "close_time": 1756252799999,
          "quote_volume": 864344.1759,
          "trades": 5549,
          "taker_buy_base": 98828.71,
          "taker_buy_quote": 449757.61527
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 4.526,
          "high": 4.559,
          "low": 4.481,
          "close": 4.546,
          "volume": 142752.94,
          "close_time": 1756267199999,
          "quote_volume": 644627.10108,
          "trades": 4333,
          "taker_buy_base": 61820.65,
          "taker_buy_quote": 279323.10548
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 4.546,
          "high": 4.573,
          "low": 4.491,
          "close": 4.498,
          "volume": 155603.25,
          "close_time": 1756281599999,
          "quote_volume": 706202.66523,
          "trades": 5952,
          "taker_buy_base": 68881.04,
          "taker_buy_quote": 312878.17631
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 4.499,
          "high": 4.52,
          "low": 4.473,
          "close": 4.515,
          "volume": 178530.87,
          "close_time": 1756295999999,
          "quote_volume": 803350.82444,
          "trades": 6169,
          "taker_buy_base": 81330.75,
          "taker_buy_quote": 366199.28217
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 4.516,
          "high": 4.576,
          "low": 4.483,
          "close": 4.554,
          "volume": 273289.0,
          "close_time": 1756310399999,
          "quote_volume": 1238780.70845,
          "trades": 8406,
          "taker_buy_base": 141643.59,
          "taker_buy_quote": 642355.80437
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 4.555,
          "high": 4.586,
          "low": 4.507,
          "close": 4.541,
          "volume": 206899.42,
          "close_time": 1756324799999,
          "quote_volume": 941222.35293,
          "trades": 9211,
          "taker_buy_base": 96155.74,
          "taker_buy_quote": 437316.79165
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 4.542,
          "high": 4.599,
          "low": 4.487,
          "close": 4.491,
          "volume": 445010.38,
          "close_time": 1756339199999,
          "quote_volume": 2023343.50788,
          "trades": 14364,
          "taker_buy_base": 214225.59,
          "taker_buy_quote": 974705.65734
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 4.491,
          "high": 4.564,
          "low": 4.461,
          "close": 4.559,
          "volume": 159005.97,
          "close_time": 1756353599999,
          "quote_volume": 718478.40807,
          "trades": 5484,
          "taker_buy_base": 75266.81,
          "taker_buy_quote": 340384.7878
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 4.56,
          "high": 4.586,
          "low": 4.542,
          "close": 4.571,
          "volume": 150773.52,
          "close_time": 1756367999999,
          "quote_volume": 687769.40095,
          "trades": 4901,
          "taker_buy_base": 70366.43,
          "taker_buy_quote": 321167.34324
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 4.571,
          "high": 4.6,
          "low": 4.547,
          "close": 4.593,
          "volume": 178213.91,
          "close_time": 1756382399999,
          "quote_volume": 815232.94384,
          "trades": 5017,
          "taker_buy_base": 98071.55,
          "taker_buy_quote": 448730.22726
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 4.593,
          "high": 4.722,
          "low": 4.591,
          "close": 4.657,
          "volume": 516821.07,
          "close_time": 1756396799999,
          "quote_volume": 2411784.39953,
          "trades": 13280,
          "taker_buy_base": 271425.66,
          "taker_buy_quote": 1266765.5868
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 4.657,
          "high": 4.704,
          "low": 4.602,
          "close": 4.602,
          "volume": 264746.3,
          "close_time": 1756411199999,
          "quote_volume": 1231050.85674,
          "trades": 7067,
          "taker_buy_base": 137155.02,
          "taker_buy_quote": 637904.87117
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 4.603,
          "high": 4.808,
          "low": 4.594,
          "close": 4.782,
          "volume": 468015.9,
          "close_time": 1756425599999,
          "quote_volume": 2212594.4481,
          "trades": 10514,
          "taker_buy_base": 257891.1,
          "taker_buy_quote": 1220212.2196
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 4.782,
          "high": 4.809,
          "low": 4.739,
          "close": 4.742,
          "volume": 330928.86,
          "close_time": 1756439999999,
          "quote_volume": 1579826.79669,
          "trades": 9364,
          "taker_buy_base": 176207.65,
          "taker_buy_quote": 841368.11535
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 4.741,
          "high": 4.753,
          "low": 4.6,
          "close": 4.605,
          "volume": 460610.98,
          "close_time": 1756454399999,
          "quote_volume": 2157479.27839,
          "trades": 12971,
          "taker_buy_base": 259853.94,
          "taker_buy_quote": 1217727.45662
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 4.606,
          "high": 4.618,
          "low": 4.512,
          "close": 4.574,
          "volume": 282263.65,
          "close_time": 1756468799999,
          "quote_volume": 1291362.83066,
          "trades": 8653,
          "taker_buy_base": 131220.83,
          "taker_buy_quote": 600482.16111
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 4.573,
          "high": 4.661,
          "low": 4.495,
          "close": 4.555,
          "volume": 595041.63,
          "close_time": 1756483199999,
          "quote_volume": 2718954.31115,
          "trades": 17839,
          "taker_buy_base": 298546.43,
          "taker_buy_quote": 1364488.87549
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 4.555,
          "high": 4.558,
          "low": 4.425,
          "close": 4.476,
          "volume": 396457.43,
          "close_time": 1756497599999,
          "quote_volume": 1777467.33949,
          "trades": 11729,
          "taker_buy_base": 205993.74,
          "taker_buy_quote": 923114.62557
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 4.475,
          "high": 4.508,
          "low": 4.43,
          "close": 4.483,
          "volume": 233867.66,
          "close_time": 1756511999999,
          "quote_volume": 1045360.98909,
          "trades": 6332,
          "taker_buy_base": 113819.39,
          "taker_buy_quote": 509016.89563
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 4.483,
          "high": 4.552,
          "low": 4.418,
          "close": 4.532,
          "volume": 300598.98,
          "close_time": 1756526399999,
          "quote_volume": 1343690.43032,
          "trades": 7665,
          "taker_buy_base": 127151.41,
          "taker_buy_quote": 568871.65602
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 4.533,
          "high": 4.56,
          "low": 4.505,
          "close": 4.555,
          "volume": 180938.74,
          "close_time": 1756540799999,
          "quote_volume": 820603.19102,
          "trades": 4287,
          "taker_buy_base": 97258.09,
          "taker_buy_quote": 441157.25502
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 4.556,
          "high": 4.558,
          "low": 4.508,
          "close": 4.524,
          "volume": 111597.12,
          "close_time": 1756555199999,
          "quote_volume": 505253.19197,
          "trades": 3258,
          "taker_buy_base": 50492.47,
          "taker_buy_quote": 228687.61515
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 4.524,
          "high": 4.524,
          "low": 4.449,
          "close": 4.523,
          "volume": 184352.57,
          "close_time": 1756569599999,
          "quote_volume": 826346.14102,
          "trades": 5127,
          "taker_buy_base": 87442.38,
          "taker_buy_quote": 392410.33702
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 4.523,
          "high": 4.523,
          "low": 4.467,
          "close": 4.494,
          "volume": 122088.39,
          "close_time": 1756583999999,
          "quote_volume": 548528.51637,
          "trades": 3114,
          "taker_buy_base": 38640.27,
          "taker_buy_quote": 173445.44939
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 4.493,
          "high": 4.507,
          "low": 4.465,
          "close": 4.505,
          "volume": 65076.89,
          "close_time": 1756598399999,
          "quote_volume": 291917.74359,
          "trades": 2160,
          "taker_buy_base": 37279.92,
          "taker_buy_quote": 167256.84773
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 4.504,
          "high": 4.604,
          "low": 4.504,
          "close": 4.596,
          "volume": 183971.84,
          "close_time": 1756612799999,
          "quote_volume": 839512.41156,
          "trades": 4422,
          "taker_buy_base": 111170.91,
          "taker_buy_quote": 507191.93863
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 4.597,
          "high": 4.6,
          "low": 4.54,
          "close": 4.555,
          "volume": 97705.47,
          "close_time": 1756627199999,
          "quote_volume": 445758.12759,
          "trades": 2501,
          "taker_buy_base": 39604.18,
          "taker_buy_quote": 180681.21043
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 4.556,
          "high": 4.59,
          "low": 4.536,
          "close": 4.59,
          "volume": 152834.49,
          "close_time": 1756641599999,
          "quote_volume": 697762.08545,
          "trades": 4167,
          "taker_buy_base": 92385.63,
          "taker_buy_quote": 421866.67479
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 4.591,
          "high": 4.618,
          "low": 4.535,
          "close": 4.565,
          "volume": 190990.25,
          "close_time": 1756655999999,
          "quote_volume": 873327.81435,
          "trades": 5151,
          "taker_buy_base": 87243.35,
          "taker_buy_quote": 399163.00225
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 4.565,
          "high": 4.566,
          "low": 4.529,
          "close": 4.537,
          "volume": 81696.72,
          "close_time": 1756670399999,
          "quote_volume": 371262.91653,
          "trades": 2887,
          "taker_buy_base": 36465.1,
          "taker_buy_quote": 165747.88232
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 4.537,
          "high": 4.552,
          "low": 4.462,
          "close": 4.467,
          "volume": 155459.1,
          "close_time": 1756684799999,
          "quote_volume": 700916.44801,
          "trades": 4016,
          "taker_buy_base": 65976.58,
          "taker_buy_quote": 297602.23281
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 4.465,
          "high": 4.467,
          "low": 4.383,
          "close": 4.413,
          "volume": 342168.64,
          "close_time": 1756699199999,
          "quote_volume": 1512955.15163,
          "trades": 10953,
          "taker_buy_base": 137401.17,
          "taker_buy_quote": 607847.70076
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 4.413,
          "high": 4.525,
          "low": 4.368,
          "close": 4.524,
          "volume": 340488.41,
          "close_time": 1756713599999,
          "quote_volume": 1504205.48098,
          "trades": 7903,
          "taker_buy_base": 187981.6,
          "taker_buy_quote": 831174.23843
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 4.524,
          "high": 4.598,
          "low": 4.471,
          "close": 4.479,
          "volume": 411528.02,
          "close_time": 1756727999999,
          "quote_volume": 1866546.3505,
          "trades": 9488,
          "taker_buy_base": 192732.11,
          "taker_buy_quote": 875146.48705
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 4.479,
          "high": 4.506,
          "low": 4.407,
          "close": 4.413,
          "volume": 271122.84,
          "close_time": 1756742399999,
          "quote_volume": 1208086.09308,
          "trades": 8012,
          "taker_buy_base": 101301.14,
          "taker_buy_quote": 451258.83687
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 4.413,
          "high": 4.456,
          "low": 4.388,
          "close": 4.445,
          "volume": 208919.57,
          "close_time": 1756756799999,
          "quote_volume": 922308.15338,
          "trades": 7188,
          "taker_buy_base": 107847.5,
          "taker_buy_quote": 476442.60189
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 4.444,
          "high": 4.454,
          "low": 4.321,
          "close": 4.395,
          "volume": 444580.62,
          "close_time": 1756771199999,
          "quote_volume": 1942281.73728,
          "trades": 13081,
          "taker_buy_base": 201798.73,
          "taker_buy_quote": 881675.41455
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 4.396,
          "high": 4.459,
          "low": 4.366,
          "close": 4.45,
          "volume": 161115.5,
          "close_time": 1756785599999,
          "quote_volume": 711694.00127,
          "trades": 5261,
          "taker_buy_base": 88130.52,
          "taker_buy_quote": 389689.29798
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 4.451,
          "high": 4.458,
          "low": 4.398,
          "close": 4.404,
          "volume": 144379.23,
          "close_time": 1756799999999,
          "quote_volume": 640191.334,
          "trades": 3676,
          "taker_buy_base": 65225.57,
          "taker_buy_quote": 289369.85851
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 4.405,
          "high": 4.447,
          "low": 4.404,
          "close": 4.412,
          "volume": 171544.2,
          "close_time": 1756814399999,
          "quote_volume": 760321.82849,
          "trades": 3843,
          "taker_buy_base": 89119.38,
          "taker_buy_quote": 395041.31972
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 4.411,
          "high": 4.471,
          "low": 4.351,
          "close": 4.36,
          "volume": 500146.06,
          "close_time": 1756828799999,
          "quote_volume": 2207050.4798,
          "trades": 12769,
          "taker_buy_base": 208506.33,
          "taker_buy_quote": 920855.11111
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 4.361,
          "high": 4.412,
          "low": 4.357,
          "close": 4.382,
          "volume": 194274.02,
          "close_time": 1756843199999,
          "quote_volume": 851188.33586,
          "trades": 6099,
          "taker_buy_base": 99728.21,
          "taker_buy_quote": 437071.49125
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 4.38,
          "high": 4.45,
          "low": 4.374,
          "close": 4.43,
          "volume": 142495.84,
          "close_time": 1756857599999,
          "quote_volume": 630515.30942,
          "trades": 3852,
          "taker_buy_base": 81544.19,
          "taker_buy_quote": 360634.47905
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 4.431,
          "high": 4.471,
          "low": 4.405,
          "close": 4.459,
          "volume": 129606.03,
          "close_time": 1756871999999,
          "quote_volume": 575216.0631,
          "trades": 3429,
          "taker_buy_base": 78441.84,
          "taker_buy_quote": 348130.93641
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 4.458,
          "high": 4.463,
          "low": 4.403,
          "close": 4.429,
          "volume": 111161.23,
          "close_time": 1756886399999,
          "quote_volume": 491881.17869,
          "trades": 2622,
          "taker_buy_base": 44963.94,
          "taker_buy_quote": 198906.26968
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 4.428,
          "high": 4.49,
          "low": 4.416,
          "close": 4.465,
          "volume": 334199.97,
          "close_time": 1756900799999,
          "quote_volume": 1489213.79317,
          "trades": 6252,
          "taker_buy_base": 167424.51,
          "taker_buy_quote": 746078.2286
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 4.465,
          "high": 4.538,
          "low": 4.451,
          "close": 4.537,
          "volume": 260572.06,
          "close_time": 1756915199999,
          "quote_volume": 1170482.06578,
          "trades": 6665,
          "taker_buy_base": 117732.39,
          "taker_buy_quote": 529315.77735
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 4.538,
          "high": 4.564,
          "low": 4.509,
          "close": 4.54,
          "volume": 229938.52,
          "close_time": 1756929599999,
          "quote_volume": 1043310.59519,
          "trades": 5428,
          "taker_buy_base": 107715.8,
          "taker_buy_quote": 488936.13953
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 4.541,
          "high": 4.549,
          "low": 4.506,
          "close": 4.521,
          "volume": 133262.93,
          "close_time": 1756943999999,
          "quote_volume": 603439.07155,
          "trades": 2891,
          "taker_buy_base": 46605.78,
          "taker_buy_quote": 211109.99397
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 4.522,
          "high": 4.539,
          "low": 4.445,
          "close": 4.447,
          "volume": 116668.35,
          "close_time": 1756958399999,
          "quote_volume": 524012.62428,
          "trades": 3602,
          "taker_buy_base": 58406.31,
          "taker_buy_quote": 262614.15775
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 4.446,
          "high": 4.455,
          "low": 4.395,
          "close": 4.422,
          "volume": 219925.96,
          "close_time": 1756972799999,
          "quote_volume": 971805.68328,
          "trades": 4939,
          "taker_buy_base": 90694.15,
          "taker_buy_quote": 400710.50959
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 4.421,
          "high": 4.445,
          "low": 4.408,
          "close": 4.412,
          "volume": 169290.05,
          "close_time": 1756987199999,
          "quote_volume": 749260.39321,
          "trades": 3234,
          "taker_buy_base": 88182.18,
          "taker_buy_quote": 390501.4767
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 4.412,
          "high": 4.435,
          "low": 4.37,
          "close": 4.391,
          "volume": 261134.84,
          "close_time": 1757001599999,
          "quote_volume": 1149748.06763,
          "trades": 6461,
          "taker_buy_base": 133520.89,
          "taker_buy_quote": 588112.90811
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 4.39,
          "high": 4.407,
          "low": 4.338,
          "close": 4.347,
          "volume": 188323.31,
          "close_time": 1757015999999,
          "quote_volume": 823689.00834,
          "trades": 4737,
          "taker_buy_base": 105753.29,
          "taker_buy_quote": 462825.6712
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 4.348,
          "high": 4.439,
          "low": 4.347,
          "close": 4.386,
          "volume": 325838.54,
          "close_time": 1757030399999,
          "quote_volume": 1433144.69495,
          "trades": 6468,
          "taker_buy_base": 202253.97,
          "taker_buy_quote": 889866.22613
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 4.386,
          "high": 4.403,
          "low": 4.365,
          "close": 4.398,
          "volume": 185278.7,
          "close_time": 1757044799999,
          "quote_volume": 812236.35852,
          "trades": 3782,
          "taker_buy_base": 111052.41,
          "taker_buy_quote": 486970.95124
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 4.398,
          "high": 4.463,
          "low": 4.387,
          "close": 4.462,
          "volume": 165318.7,
          "close_time": 1757059199999,
          "quote_volume": 731380.48865,
          "trades": 3468,
          "taker_buy_base": 98938.69,
          "taker_buy_quote": 437782.32611
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 4.462,
          "high": 4.491,
          "low": 4.433,
          "close": 4.475,
          "volume": 335042.49,
          "close_time": 1757073599999,
          "quote_volume": 1495752.14499,
          "trades": 6052,
          "taker_buy_base": 145798.97,
          "taker_buy_quote": 650764.43638
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 4.475,
          "high": 4.555,
          "low": 4.395,
          "close": 4.424,
          "volume": 973127.02,
          "close_time": 1757087999999,
          "quote_volume": 4352451.63121,
          "trades": 26396,
          "taker_buy_base": 443718.71,
          "taker_buy_quote": 1985579.28578
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 4.423,
          "high": 4.439,
          "low": 4.388,
          "close": 4.431,
          "volume": 202967.19,
          "close_time": 1757102399999,
          "quote_volume": 896775.73647,
          "trades": 4623,
          "taker_buy_base": 107460.49,
          "taker_buy_quote": 474616.77884
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 4.432,
          "high": 4.466,
          "low": 4.415,
          "close": 4.441,
          "volume": 169296.61,
          "close_time": 1757116799999,
          "quote_volume": 751371.52359,
          "trades": 4803,
          "taker_buy_base": 84196.08,
          "taker_buy_quote": 373712.61959
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 4.441,
          "high": 4.458,
          "low": 4.433,
          "close": 4.448,
          "volume": 80519.26,
          "close_time": 1757131199999,
          "quote_volume": 358140.53505,
          "trades": 2326,
          "taker_buy_base": 40936.2,
          "taker_buy_quote": 182064.0853
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 4.447,
          "high": 4.447,
          "low": 4.384,
          "close": 4.395,
          "volume": 104034.63,
          "close_time": 1757145599999,
          "quote_volume": 458138.71377,
          "trades": 2814,
          "taker_buy_base": 44839.94,
          "taker_buy_quote": 197452.18118
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 4.395,
          "high": 4.402,
          "low": 4.362,
          "close": 4.377,
          "volume": 112872.23,
          "close_time": 1757159999999,
          "quote_volume": 494470.7188,
          "trades": 3213,
          "taker_buy_base": 49224.5,
          "taker_buy_quote": 215642.10813
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 4.376,
          "high": 4.407,
          "low": 4.363,
          "close": 4.371,
          "volume": 100976.53,
          "close_time": 1757174399999,
          "quote_volume": 442711.7574,
          "trades": 2968,
          "taker_buy_base": 55085.34,
          "taker_buy_quote": 241535.8747
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 4.372,
          "high": 4.403,
          "low": 4.361,
          "close": 4.365,
          "volume": 128308.67,
          "close_time": 1757188799999,
          "quote_volume": 562390.38908,
          "trades": 3469,
          "taker_buy_base": 72384.7,
          "taker_buy_quote": 317388.9496
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 4.365,
          "high": 4.442,
          "low": 4.362,
          "close": 4.409,
          "volume": 169258.37,
          "close_time": 1757203199999,
          "quote_volume": 746654.81079,
          "trades": 4269,
          "taker_buy_base": 112643.94,
          "taker_buy_quote": 496891.69052
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 4.41,
          "high": 4.46,
          "low": 4.409,
          "close": 4.447,
          "volume": 105241.63,
          "close_time": 1757217599999,
          "quote_volume": 467106.7024,
          "trades": 2385,
          "taker_buy_base": 61332.41,
          "taker_buy_quote": 272115.9756
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 4.448,
          "high": 4.474,
          "low": 4.436,
          "close": 4.446,
          "volume": 150574.32,
          "close_time": 1757231999999,
          "quote_volume": 670543.79002,
          "trades": 2939,
          "taker_buy_base": 81732.03,
          "taker_buy_quote": 364003.73168
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 4.447,
          "high": 4.468,
          "low": 4.429,
          "close": 4.456,
          "volume": 139784.47,
          "close_time": 1757246399999,
          "quote_volume": 621724.83763,
          "trades": 2654,
          "taker_buy_base": 46285.14,
          "taker_buy_quote": 205878.95588
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 4.458,
          "high": 4.489,
          "low": 4.44,
          "close": 4.462,
          "volume": 277193.61,
          "close_time": 1757260799999,
          "quote_volume": 1239431.75564,
          "trades": 6351,
          "taker_buy_base": 154391.2,
          "taker_buy_quote": 690322.48337
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 4.462,
          "high": 4.47,
          "low": 4.436,
          "close": 4.463,
          "volume": 120917.67,
          "close_time": 1757275199999,
          "quote_volume": 538592.14812,
          "trades": 2917,
          "taker_buy_base": 70385.74,
          "taker_buy_quote": 313517.13338
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 4.462,
          "high": 4.51,
          "low": 4.447,
          "close": 4.484,
          "volume": 148520.76,
          "close_time": 1757289599999,
          "quote_volume": 663694.35543,
          "trades": 3544,
          "taker_buy_base": 96239.33,
          "taker_buy_quote": 430056.08114
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 4.485,
          "high": 4.549,
          "low": 4.476,
          "close": 4.514,
          "volume": 243750.09,
          "close_time": 1757303999999,
          "quote_volume": 1099843.35899,
          "trades": 7206,
          "taker_buy_base": 140229.41,
          "taker_buy_quote": 633043.20677
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 4.512,
          "high": 4.514,
          "low": 4.477,
          "close": 4.492,
          "volume": 130520.14,
          "close_time": 1757318399999,
          "quote_volume": 586847.01024,
          "trades": 4371,
          "taker_buy_base": 66597.23,
          "taker_buy_quote": 299498.24085
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 4.493,
          "high": 4.563,
          "low": 4.493,
          "close": 4.524,
          "volume": 278725.74,
          "close_time": 1757332799999,
          "quote_volume": 1262483.00903,
          "trades": 7664,
          "taker_buy_base": 164482.68,
          "taker_buy_quote": 745063.6877
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 4.525,
          "high": 4.587,
          "low": 4.511,
          "close": 4.574,
          "volume": 254034.84,
          "close_time": 1757347199999,
          "quote_volume": 1155009.98298,
          "trades": 8110,
          "taker_buy_base": 132523.04,
          "taker_buy_quote": 602921.33871
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 4.572,
          "high": 4.598,
          "low": 4.522,
          "close": 4.545,
          "volume": 497400.37,
          "close_time": 1757361599999,
          "quote_volume": 2274070.96065,
          "trades": 11899,
          "taker_buy_base": 300367.85,
          "taker_buy_quote": 1373559.78304
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 4.546,
          "high": 4.567,
          "low": 4.505,
          "close": 4.539,
          "volume": 233953.51,
          "close_time": 1757375999999,
          "quote_volume": 1061239.01157,
          "trades": 6349,
          "taker_buy_base": 148796.84,
          "taker_buy_quote": 675307.39116
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 4.541,
          "high": 4.577,
          "low": 4.489,
          "close": 4.548,
          "volume": 178346.49,
          "close_time": 1757390399999,
          "quote_volume": 808933.09405,
          "trades": 6921,
          "taker_buy_base": 84790.59,
          "taker_buy_quote": 384816.1685
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 4.547,
          "high": 4.656,
          "low": 4.535,
          "close": 4.627,
          "volume": 266685.88,
          "close_time": 1757404799999,
          "quote_volume": 1228578.37911,
          "trades": 8273,
          "taker_buy_base": 144148.4,
          "taker_buy_quote": 664109.43716
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 4.627,
          "high": 4.679,
          "low": 4.619,
          "close": 4.643,
          "volume": 337032.94,
          "close_time": 1757419199999,
          "quote_volume": 1565339.36151,
          "trades": 8015,
          "taker_buy_base": 137969.4,
          "taker_buy_quote": 640586.7305
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 4.643,
          "high": 4.666,
          "low": 4.511,
          "close": 4.529,
          "volume": 628153.11,
          "close_time": 1757433599999,
          "quote_volume": 2879312.04768,
          "trades": 16276,
          "taker_buy_base": 301183.63,
          "taker_buy_quote": 1379902.50246
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 4.529,
          "high": 4.617,
          "low": 4.509,
          "close": 4.607,
          "volume": 370809.59,
          "close_time": 1757447999999,
          "quote_volume": 1690640.06078,
          "trades": 10781,
          "taker_buy_base": 237127.11,
          "taker_buy_quote": 1081215.64341
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 4.606,
          "high": 4.611,
          "low": 4.567,
          "close": 4.591,
          "volume": 144170.27,
          "close_time": 1757462399999,
          "quote_volume": 661654.41953,
          "trades": 4676,
          "taker_buy_base": 75239.07,
          "taker_buy_quote": 345351.06921
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 4.591,
          "high": 4.62,
          "low": 4.557,
          "close": 4.618,
          "volume": 173770.06,
          "close_time": 1757476799999,
          "quote_volume": 797765.51208,
          "trades": 6270,
          "taker_buy_base": 82383.09,
          "taker_buy_quote": 378534.14094
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 4.616,
          "high": 4.625,
          "low": 4.569,
          "close": 4.613,
          "volume": 220934.09,
          "close_time": 1757491199999,
          "quote_volume": 1015799.21776,
          "trades": 5767,
          "taker_buy_base": 111669.18,
          "taker_buy_quote": 513360.92036
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 4.613,
          "high": 4.649,
          "low": 4.59,
          "close": 4.623,
          "volume": 296836.11,
          "close_time": 1757505599999,
          "quote_volume": 1373763.41636,
          "trades": 9091,
          "taker_buy_base": 168508.4,
          "taker_buy_quote": 779943.21298
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 4.625,
          "high": 4.717,
          "low": 4.622,
          "close": 4.689,
          "volume": 548616.44,
          "close_time": 1757519999999,
          "quote_volume": 2568215.22915,
          "trades": 16035,
          "taker_buy_base": 226496.37,
          "taker_buy_quote": 1060240.87661
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 4.69,
          "high": 4.692,
          "low": 4.604,
          "close": 4.618,
          "volume": 207652.04,
          "close_time": 1757534399999,
          "quote_volume": 965808.74332,
          "trades": 5664,
          "taker_buy_base": 98123.06,
          "taker_buy_quote": 456619.71662
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 4.618,
          "high": 4.714,
          "low": 4.616,
          "close": 4.68,
          "volume": 253861.66,
          "close_time": 1757548799999,
          "quote_volume": 1186812.52873,
          "trades": 6794,
          "taker_buy_base": 171544.29,
          "taker_buy_quote": 801854.93223
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 4.681,
          "high": 4.704,
          "low": 4.673,
          "close": 4.701,
          "volume": 141743.24,
          "close_time": 1757563199999,
          "quote_volume": 664813.31307,
          "trades": 3381,
          "taker_buy_base": 81140.41,
          "taker_buy_quote": 380572.48351
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 4.701,
          "high": 4.705,
          "low": 4.656,
          "close": 4.673,
          "volume": 163703.14,
          "close_time": 1757577599999,
          "quote_volume": 766129.36682,
          "trades": 4070,
          "taker_buy_base": 69814.07,
          "taker_buy_quote": 326862.9535
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 4.672,
          "high": 4.679,
          "low": 4.629,
          "close": 4.631,
          "volume": 120839.71,
          "close_time": 1757591999999,
          "quote_volume": 562146.07208,
          "trades": 3558,
          "taker_buy_base": 53844.26,
          "taker_buy_quote": 250650.74477
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 4.631,
          "high": 4.678,
          "low": 4.587,
          "close": 4.628,
          "volume": 428624.68,
          "close_time": 1757606399999,
          "quote_volume": 1985843.02047,
          "trades": 13650,
          "taker_buy_base": 211066.63,
          "taker_buy_quote": 978570.20408
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 4.629,
          "high": 4.684,
          "low": 4.628,
          "close": 4.677,
          "volume": 130915.95,
          "close_time": 1757620799999,
          "quote_volume": 609966.53108,
          "trades": 4002,
          "taker_buy_base": 83341.95,
          "taker_buy_quote": 388311.33448
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 4.677,
          "high": 4.703,
          "low": 4.676,
          "close": 4.692,
          "volume": 122876.67,
          "close_time": 1757635199999,
          "quote_volume": 576571.32405,
          "trades": 4132,
          "taker_buy_base": 52920.23,
          "taker_buy_quote": 248346.92472
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 4.693,
          "high": 4.737,
          "low": 4.666,
          "close": 4.679,
          "volume": 219393.1,
          "close_time": 1757649599999,
          "quote_volume": 1031283.34212,
          "trades": 6127,
          "taker_buy_base": 102972.13,
          "taker_buy_quote": 484108.38058
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 4.678,
          "high": 4.709,
          "low": 4.667,
          "close": 4.674,
          "volume": 144895.86,
          "close_time": 1757663999999,
          "quote_volume": 679014.4777,
          "trades": 4904,
          "taker_buy_base": 61774.43,
          "taker_buy_quote": 289465.85481
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 4.674,
          "high": 4.675,
          "low": 4.619,
          "close": 4.622,
          "volume": 279128.1,
          "close_time": 1757678399999,
          "quote_volume": 1298221.19679,
          "trades": 5122,
          "taker_buy_base": 95127.2,
          "taker_buy_quote": 442245.84545
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 4.621,
          "high": 4.685,
          "low": 4.601,
          "close": 4.653,
          "volume": 337449.12,
          "close_time": 1757692799999,
          "quote_volume": 1568531.37374,
          "trades": 6094,
          "taker_buy_base": 209668.38,
          "taker_buy_quote": 974249.65155
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 4.653,
          "high": 4.744,
          "low": 4.648,
          "close": 4.741,
          "volume": 196756.78,
          "close_time": 1757707199999,
          "quote_volume": 925701.26511,
          "trades": 5300,
          "taker_buy_base": 98450.04,
          "taker_buy_quote": 463005.57226
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 4.741,
          "high": 4.754,
          "low": 4.709,
          "close": 4.748,
          "volume": 189023.99,
          "close_time": 1757721599999,
          "quote_volume": 894327.90624,
          "trades": 4367,
          "taker_buy_base": 85442.9,
          "taker_buy_quote": 404446.66259
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 4.749,
          "high": 4.789,
          "low": 4.711,
          "close": 4.761,
          "volume": 639473.7,
          "close_time": 1757735999999,
          "quote_volume": 3040567.72531,
          "trades": 9074,
          "taker_buy_base": 217568.32,
          "taker_buy_quote": 1035479.9184
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 4.761,
          "high": 4.805,
          "low": 4.749,
          "close": 4.788,
          "volume": 292957.89,
          "close_time": 1757750399999,
          "quote_volume": 1401391.95245,
          "trades": 5187,
          "taker_buy_base": 155693.31,
          "taker_buy_quote": 744667.32064
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 4.788,
          "high": 4.869,
          "low": 4.787,
          "close": 4.867,
          "volume": 319727.52,
          "close_time": 1757764799999,
          "quote_volume": 1544955.65655,
          "trades": 7460,
          "taker_buy_base": 148035.78,
          "taker_buy_quote": 715513.01186
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 4.867,
          "high": 4.887,
          "low": 4.787,
          "close": 4.85,
          "volume": 453341.15,
          "close_time": 1757779199999,
          "quote_volume": 2199825.87346,
          "trades": 12875,
          "taker_buy_base": 212542.28,
          "taker_buy_quote": 1031475.77206
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 4.851,
          "high": 4.881,
          "low": 4.761,
          "close": 4.806,
          "volume": 412878.6,
          "close_time": 1757793599999,
          "quote_volume": 1988794.30914,
          "trades": 13064,
          "taker_buy_base": 202505.58,
          "taker_buy_quote": 976316.68348
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 4.806,
          "high": 4.846,
          "low": 4.806,
          "close": 4.823,
          "volume": 156251.21,
          "close_time": 1757807999999,
          "quote_volume": 754893.05608,
          "trades": 4269,
          "taker_buy_base": 76880.79,
          "taker_buy_quote": 371434.0801
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 4.822,
          "high": 4.828,
          "low": 4.749,
          "close": 4.753,
          "volume": 170652.95,
          "close_time": 1757822399999,
          "quote_volume": 816960.09781,
          "trades": 5990,
          "taker_buy_base": 75890.55,
          "taker_buy_quote": 363551.85364
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 4.753,
          "high": 4.8,
          "low": 4.705,
          "close": 4.766,
          "volume": 199781.74,
          "close_time": 1757836799999,
          "quote_volume": 951247.32007,
          "trades": 6035,
          "taker_buy_base": 84342.9,
          "taker_buy_quote": 401942.64542
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 4.765,
          "high": 4.787,
          "low": 4.683,
          "close": 4.688,
          "volume": 220898.75,
          "close_time": 1757851199999,
          "quote_volume": 1046898.11041,
          "trades": 6483,
          "taker_buy_base": 116672.87,
          "taker_buy_quote": 552694.66063
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 4.688,
          "high": 4.702,
          "low": 4.612,
          "close": 4.639,
          "volume": 326722.08,
          "close_time": 1757865599999,
          "quote_volume": 1521837.26271,
          "trades": 11424,
          "taker_buy_base": 156520.84,
          "taker_buy_quote": 729120.96588
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 4.639,
          "high": 4.692,
          "low": 4.634,
          "close": 4.657,
          "volume": 141094.05,
          "close_time": 1757879999999,
          "quote_volume": 658365.57317,
          "trades": 5082,
          "taker_buy_base": 76653.76,
          "taker_buy_quote": 357772.08923
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 4.657,
          "high": 4.686,
          "low": 4.631,
          "close": 4.635,
          "volume": 142491.7,
          "close_time": 1757894399999,
          "quote_volume": 664482.73888,
          "trades": 4560,
          "taker_buy_base": 67057.82,
          "taker_buy_quote": 312848.06048
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 4.635,
          "high": 4.668,
          "low": 4.595,
          "close": 4.652,
          "volume": 242340.21,
          "close_time": 1757908799999,
          "quote_volume": 1123716.31577,
          "trades": 6819,
          "taker_buy_base": 82941.87,
          "taker_buy_quote": 384947.79077
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 4.651,
          "high": 4.676,
          "low": 4.544,
          "close": 4.56,
          "volume": 406989.38,
          "close_time": 1757923199999,
          "quote_volume": 1873182.15532,
          "trades": 10826,
          "taker_buy_base": 191675.66,
          "taker_buy_quote": 882373.957
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 4.56,
          "high": 4.56,
          "low": 4.473,
          "close": 4.52,
          "volume": 475539.34,
          "close_time": 1757937599999,
          "quote_volume": 2145138.48366,
          "trades": 15014,
          "taker_buy_base": 239300.59,
          "taker_buy_quote": 1079274.99201
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 4.52,
          "high": 4.539,
          "low": 4.466,
          "close": 4.493,
          "volume": 276240.5,
          "close_time": 1757951999999,
          "quote_volume": 1244805.40157,
          "trades": 9543,
          "taker_buy_base": 124856.3,
          "taker_buy_quote": 562825.36881
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 4.493,
          "high": 4.5,
          "low": 4.451,
          "close": 4.494,
          "volume": 259258.78,
          "close_time": 1757966399999,
          "quote_volume": 1160101.96466,
          "trades": 6831,
          "taker_buy_base": 93792.76,
          "taker_buy_quote": 419913.78283
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 4.494,
          "high": 4.53,
          "low": 4.49,
          "close": 4.51,
          "volume": 129527.62,
          "close_time": 1757980799999,
          "quote_volume": 584299.70066,
          "trades": 3395,
          "taker_buy_base": 63109.23,
          "taker_buy_quote": 284682.23799
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 4.51,
          "high": 4.51,
          "low": 4.426,
          "close": 4.445,
          "volume": 342726.88,
          "close_time": 1757995199999,
          "quote_volume": 1526158.44207,
          "trades": 6196,
          "taker_buy_base": 189148.97,
          "taker_buy_quote": 842103.43582
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 4.446,
          "high": 4.485,
          "low": 4.418,
          "close": 4.475,
          "volume": 239231.5,
          "close_time": 1758009599999,
          "quote_volume": 1066056.7241,
          "trades": 6178,
          "taker_buy_base": 129175.84,
          "taker_buy_quote": 575630.64241
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 4.476,
          "high": 4.509,
          "low": 4.45,
          "close": 4.461,
          "volume": 317416.25,
          "close_time": 1758023999999,
          "quote_volume": 1421630.94335,
          "trades": 8415,
          "taker_buy_base": 127761.96,
          "taker_buy_quote": 572179.97599
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 4.462,
          "high": 4.527,
          "low": 4.44,
          "close": 4.525,
          "volume": 319600.39,
          "close_time": 1758038399999,
          "quote_volume": 1429868.14243,
          "trades": 9260,
          "taker_buy_base": 176060.98,
          "taker_buy_quote": 787942.40352
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 4.526,
          "high": 4.573,
          "low": 4.497,
          "close": 4.547,
          "volume": 279728.92,
          "close_time": 1758052799999,
          "quote_volume": 1270013.56515,
          "trades": 7487,
          "taker_buy_base": 142326.9,
          "taker_buy_quote": 646256.44152
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 4.548,
          "high": 4.569,
          "low": 4.527,
          "close": 4.547,
          "volume": 200751.31,
          "close_time": 1758067199999,
          "quote_volume": 913591.46784,
          "trades": 5612,
          "taker_buy_base": 106692.03,
          "taker_buy_quote": 485730.26058
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 4.547,
          "high": 4.564,
          "low": 4.516,
          "close": 4.52,
          "volume": 180687.29,
          "close_time": 1758081599999,
          "quote_volume": 820015.57089,
          "trades": 5180,
          "taker_buy_base": 74097.71,
          "taker_buy_quote": 336337.14353
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 4.52,
          "high": 4.548,
          "low": 4.487,
          "close": 4.536,
          "volume": 147541.61,
          "close_time": 1758095999999,
          "quote_volume": 667360.88972,
          "trades": 4877,
          "taker_buy_base": 73840.88,
          "taker_buy_quote": 334094.73247
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 4.536,
          "high": 4.536,
          "low": 4.471,
          "close": 4.492,
          "volume": 243959.88,
          "close_time": 1758110399999,
          "quote_volume": 1096938.02943,
          "trades": 5105,
          "taker_buy_base": 150755.96,
          "taker_buy_quote": 677910.07733
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 4.492,
          "high": 4.503,
          "low": 4.467,
          "close": 4.473,
          "volume": 121165.69,
          "close_time": 1758124799999,
          "quote_volume": 543294.88308,
          "trades": 4779,
          "taker_buy_base": 54455.08,
          "taker_buy_quote": 244174.78684
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 4.473,
          "high": 4.555,
          "low": 4.451,
          "close": 4.554,
          "volume": 503740.44,
          "close_time": 1758139199999,
          "quote_volume": 2266485.51759,
          "trades": 17015,
          "taker_buy_base": 266449.7,
          "taker_buy_quote": 1199256.19331
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 4.555,
          "high": 4.639,
          "low": 4.511,
          "close": 4.613,
          "volume": 334176.61,
          "close_time": 1758153599999,
          "quote_volume": 1532782.54584,
          "trades": 11910,
          "taker_buy_base": 163662.63,
          "taker_buy_quote": 750060.29782
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 4.614,
          "high": 4.642,
          "low": 4.583,
          "close": 4.629,
          "volume": 181414.3,
          "close_time": 1758167999999,
          "quote_volume": 837067.30804,
          "trades": 7173,
          "taker_buy_base": 70521.83,
          "taker_buy_quote": 325509.5204
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 4.63,
          "high": 4.634,
          "low": 4.555,
          "close": 4.585,
          "volume": 193400.37,
          "close_time": 1758182399999,
          "quote_volume": 887604.04056,
          "trades": 6564,
          "taker_buy_base": 85846.72,
          "taker_buy_quote": 394187.98813
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 4.584,
          "high": 4.621,
          "low": 4.58,
          "close": 4.598,
          "volume": 169033.13,
          "close_time": 1758196799999,
          "quote_volume": 777679.86962,
          "trades": 5780,
          "taker_buy_base": 85365.29,
          "taker_buy_quote": 392662.93233
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 4.598,
          "high": 4.639,
          "low": 4.583,
          "close": 4.619,
          "volume": 230763.08,
          "close_time": 1758211199999,
          "quote_volume": 1064941.72206,
          "trades": 6857,
          "taker_buy_base": 121116.24,
          "taker_buy_quote": 558953.04021
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 4.62,
          "high": 4.698,
          "low": 4.62,
          "close": 4.671,
          "volume": 287530.65,
          "close_time": 1758225599999,
          "quote_volume": 1339678.13763,
          "trades": 7883,
          "taker_buy_base": 163755.49,
          "taker_buy_quote": 763009.96371
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 4.67,
          "high": 4.704,
          "low": 4.645,
          "close": 4.672,
          "volume": 286538.38,
          "close_time": 1758239999999,
          "quote_volume": 1342471.10242,
          "trades": 6820,
          "taker_buy_base": 170571.09,
          "taker_buy_quote": 799627.2937
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 4.672,
          "high": 4.751,
          "low": 4.622,
          "close": 4.628,
          "volume": 318738.55,
          "close_time": 1758254399999,
          "quote_volume": 1495499.89535,
          "trades": 8417,
          "taker_buy_base": 154385.64,
          "taker_buy_quote": 724634.39943
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 4.628,
          "high": 4.66,
          "low": 4.595,
          "close": 4.639,
          "volume": 211443.62,
          "close_time": 1758268799999,
          "quote_volume": 978979.89569,
          "trades": 6928,
          "taker_buy_base": 117792.23,
          "taker_buy_quote": 545534.64897
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 4.638,
          "high": 4.684,
          "low": 4.579,
          "close": 4.591,
          "volume": 352004.6,
          "close_time": 1758283199999,
          "quote_volume": 1631290.11851,
          "trades": 9226,
          "taker_buy_base": 183755.56,
          "taker_buy_quote": 852631.86461
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 4.592,
          "high": 4.615,
          "low": 4.522,
          "close": 4.546,
          "volume": 307773.89,
          "close_time": 1758297599999,
          "quote_volume": 1406530.99714,
          "trades": 9301,
          "taker_buy_base": 148145.71,
          "taker_buy_quote": 677320.2834
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 4.547,
          "high": 4.556,
          "low": 4.476,
          "close": 4.494,
          "volume": 228891.44,
          "close_time": 1758311999999,
          "quote_volume": 1032516.8475,
          "trades": 6097,
          "taker_buy_base": 106015.42,
          "taker_buy_quote": 478286.45565
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 4.494,
          "high": 4.509,
          "low": 4.452,
          "close": 4.477,
          "volume": 158052.96,
          "close_time": 1758326399999,
          "quote_volume": 708568.98819,
          "trades": 4711,
          "taker_buy_base": 79741.03,
          "taker_buy_quote": 357633.82698
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 4.476,
          "high": 4.498,
          "low": 4.425,
          "close": 4.466,
          "volume": 215774.56,
          "close_time": 1758340799999,
          "quote_volume": 961994.64575,
          "trades": 5599,
          "taker_buy_base": 98515.14,
          "taker_buy_quote": 439742.02485
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 4.465,
          "high": 4.497,
          "low": 4.455,
          "close": 4.496,
          "volume": 137249.8,
          "close_time": 1758355199999,
          "quote_volume": 614528.28948,
          "trades": 3258,
          "taker_buy_base": 76501.66,
          "taker_buy_quote": 342596.05351
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 4.495,
          "high": 4.496,
          "low": 4.437,
          "close": 4.458,
          "volume": 127628.58,
          "close_time": 1758369599999,
          "quote_volume": 568632.61559,
          "trades": 3493,
          "taker_buy_base": 69472.81,
          "taker_buy_quote": 309540.8178
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 4.458,
          "high": 4.499,
          "low": 4.42,
          "close": 4.48,
          "volume": 238282.97,
          "close_time": 1758383999999,
          "quote_volume": 1062037.5177,
          "trades": 5685,
          "taker_buy_base": 132017.74,
          "taker_buy_quote": 588894.60794
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 4.48,
          "high": 4.485,
          "low": 4.434,
          "close": 4.438,
          "volume": 125891.3,
          "close_time": 1758398399999,
          "quote_volume": 561157.99581,
          "trades": 3915,
          "taker_buy_base": 67983.47,
          "taker_buy_quote": 303131.36469
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 4.437,
          "high": 4.483,
          "low": 4.432,
          "close": 4.453,
          "volume": 96206.85,
          "close_time": 1758412799999,
          "quote_volume": 429367.84906,
          "trades": 2914,
          "taker_buy_base": 61457.96,
          "taker_buy_quote": 274405.56962
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 4.452,
          "high": 4.48,
          "low": 4.349,
          "close": 4.477,
          "volume": 437157.13,
          "close_time": 1758427199999,
          "quote_volume": 1947912.32442,
          "trades": 7647,
          "taker_buy_base": 170582.06,
          "taker_buy_quote": 761458.66806
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 4.476,
          "high": 4.511,
          "low": 4.463,
          "close": 4.498,
          "volume": 211623.06,
          "close_time": 1758441599999,
          "quote_volume": 949997.45609,
          "trades": 4661,
          "taker_buy_base": 118551.02,
          "taker_buy_quote": 532406.00287
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 4.499,
          "high": 4.507,
          "low": 4.424,
          "close": 4.438,
          "volume": 303684.09,
          "close_time": 1758455999999,
          "quote_volume": 1352992.39562,
          "trades": 6472,
          "taker_buy_base": 147043.36,
          "taker_buy_quote": 655051.93597
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 4.438,
          "high": 4.468,
          "low": 4.432,
          "close": 4.434,
          "volume": 162005.14,
          "close_time": 1758470399999,
          "quote_volume": 720471.59781,
          "trades": 4065,
          "taker_buy_base": 82567.07,
          "taker_buy_quote": 367158.55329
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 4.434,
          "high": 4.45,
          "low": 4.398,
          "close": 4.445,
          "volume": 206969.43,
          "close_time": 1758484799999,
          "quote_volume": 915751.45016,
          "trades": 5659,
          "taker_buy_base": 93533.48,
          "taker_buy_quote": 413921.58124
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 4.446,
          "high": 4.451,
          "low": 4.399,
          "close": 4.4,
          "volume": 130536.48,
          "close_time": 1758499199999,
          "quote_volume": 577260.30676,
          "trades": 3589,
          "taker_buy_base": 57335.79,
          "taker_buy_quote": 253553.39599
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 4.4,
          "high": 4.422,
          "low": 4.257,
          "close": 4.312,
          "volume": 750444.16,
          "close_time": 1758513599999,
          "quote_volume": 3247902.21781,
          "trades": 24863,
          "taker_buy_base": 358473.35,
          "taker_buy_quote": 1551928.17818
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 4.312,
          "high": 4.326,
          "low": 4.031,
          "close": 4.158,
          "volume": 1374161.57,
          "close_time": 1758527999999,
          "quote_volume": 5718813.45654,
          "trades": 41544,
          "taker_buy_base": 617935.12,
          "taker_buy_quote": 2566540.05983
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 4.159,
          "high": 4.182,
          "low": 4.126,
          "close": 4.16,
          "volume": 501512.17,
          "close_time": 1758542399999,
          "quote_volume": 2084789.38733,
          "trades": 13298,
          "taker_buy_base": 188111.58,
          "taker_buy_quote": 782219.89474
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 4.16,
          "high": 4.19,
          "low": 4.114,
          "close": 4.124,
          "volume": 398072.87,
          "close_time": 1758556799999,
          "quote_volume": 1654124.364,
          "trades": 10820,
          "taker_buy_base": 148140.05,
          "taker_buy_quote": 615629.18368
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 4.124,
          "high": 4.142,
          "low": 4.081,
          "close": 4.088,
          "volume": 367078.61,
          "close_time": 1758571199999,
          "quote_volume": 1509189.47297,
          "trades": 10513,
          "taker_buy_base": 146355.41,
          "taker_buy_quote": 602046.00846
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 4.089,
          "high": 4.162,
          "low": 4.083,
          "close": 4.161,
          "volume": 149661.81,
          "close_time": 1758585599999,
          "quote_volume": 619506.46734,
          "trades": 4156,
          "taker_buy_base": 60814.21,
          "taker_buy_quote": 251465.17799
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4.161,
          "high": 4.179,
          "low": 4.096,
          "close": 4.165,
          "volume": 293514.2,
          "close_time": 1758599999999,
          "quote_volume": 1215478.64769,
          "trades": 7153,
          "taker_buy_base": 125837.58,
          "taker_buy_quote": 521284.2805
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 4.166,
          "high": 4.211,
          "low": 4.138,
          "close": 4.185,
          "volume": 199879.08,
          "close_time": 1758614399999,
          "quote_volume": 834140.0687,
          "trades": 5247,
          "taker_buy_base": 109723.34,
          "taker_buy_quote": 457800.31615
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 4.186,
          "high": 4.217,
          "low": 4.17,
          "close": 4.189,
          "volume": 158358.29,
          "close_time": 1758628799999,
          "quote_volume": 663787.92751,
          "trades": 5738,
          "taker_buy_base": 78259.61,
          "taker_buy_quote": 328081.01801
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 4.189,
          "high": 4.211,
          "low": 4.154,
          "close": 4.187,
          "volume": 249099.51,
          "close_time": 1758643199999,
          "quote_volume": 1043460.80805,
          "trades": 8705,
          "taker_buy_base": 120946.11,
          "taker_buy_quote": 506902.18751
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 4.187,
          "high": 4.222,
          "low": 4.145,
          "close": 4.153,
          "volume": 205705.35,
          "close_time": 1758657599999,
          "quote_volume": 859076.35015,
          "trades": 6789,
          "taker_buy_base": 117832.39,
          "taker_buy_quote": 492032.31798
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 4.152,
          "high": 4.175,
          "low": 4.12,
          "close": 4.127,
          "volume": 157820.81,
          "close_time": 1758671999999,
          "quote_volume": 654786.30565,
          "trades": 5824,
          "taker_buy_base": 63265.73,
          "taker_buy_quote": 262555.38692
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 4.128,
          "high": 4.185,
          "low": 4.108,
          "close": 4.115,
          "volume": 161395.38,
          "close_time": 1758686399999,
          "quote_volume": 669335.89336,
          "trades": 5907,
          "taker_buy_base": 73658.19,
          "taker_buy_quote": 305613.94246
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 4.115,
          "high": 4.209,
          "low": 4.07,
          "close": 4.194,
          "volume": 379856.25,
          "close_time": 1758700799999,
          "quote_volume": 1580472.71714,
          "trades": 9229,
          "taker_buy_base": 181264.01,
          "taker_buy_quote": 754088.89334
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 4.195,
          "high": 4.224,
          "low": 4.19,
          "close": 4.22,
          "volume": 177797.1,
          "close_time": 1758715199999,
          "quote_volume": 748271.63833,
          "trades": 5338,
          "taker_buy_base": 119618.95,
          "taker_buy_quote": 503456.11284
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 4.22,
          "high": 4.228,
          "low": 4.166,
          "close": 4.174,
          "volume": 311854.65,
          "close_time": 1758729599999,
          "quote_volume": 1309100.27663,
          "trades": 8187,
          "taker_buy_base": 147434.44,
          "taker_buy_quote": 619229.81312
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 4.174,
          "high": 4.197,
          "low": 4.163,
          "close": 4.176,
          "volume": 147315.02,
          "close_time": 1758743999999,
          "quote_volume": 615274.62979,
          "trades": 4884,
          "taker_buy_base": 73510.5,
          "taker_buy_quote": 307166.07306
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 4.175,
          "high": 4.184,
          "low": 4.144,
          "close": 4.153,
          "volume": 98720.98,
          "close_time": 1758758399999,
          "quote_volume": 411044.36977,
          "trades": 3280,
          "taker_buy_base": 47413.58,
          "taker_buy_quote": 197404.31364
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 4.153,
          "high": 4.163,
          "low": 4.089,
          "close": 4.12,
          "volume": 304132.01,
          "close_time": 1758772799999,
          "quote_volume": 1255448.79174,
          "trades": 8227,
          "taker_buy_base": 138043.97,
          "taker_buy_quote": 569981.51691
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 4.119,
          "high": 4.132,
          "low": 4.05,
          "close": 4.072,
          "volume": 262821.98,
          "close_time": 1758787199999,
          "quote_volume": 1074251.03366,
          "trades": 8615,
          "taker_buy_base": 121108.56,
          "taker_buy_quote": 495311.73538
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 4.072,
          "high": 4.092,
          "low": 4.038,
          "close": 4.051,
          "volume": 285340.23,
          "close_time": 1758801599999,
          "quote_volume": 1159824.51079,
          "trades": 7204,
          "taker_buy_base": 113802.29,
          "taker_buy_quote": 462703.76405
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 4.049,
          "high": 4.12,
          "low": 4.0,
          "close": 4.063,
          "volume": 557214.05,
          "close_time": 1758815999999,
          "quote_volume": 2267539.83208,
          "trades": 15261,
          "taker_buy_base": 243622.43,
          "taker_buy_quote": 992292.22762
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 4.063,
          "high": 4.08,
          "low": 3.941,
          "close": 4.043,
          "volume": 767259.37,
          "close_time": 1758830399999,
          "quote_volume": 3073569.98181,
          "trades": 20848,
          "taker_buy_base": 324277.03,
          "taker_buy_quote": 1299558.11681
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 4.043,
          "high": 4.056,
          "low": 3.98,
          "close": 4.012,
          "volume": 226643.53,
          "close_time": 1758844799999,
          "quote_volume": 911359.45093,
          "trades": 7485,
          "taker_buy_base": 120654.1,
          "taker_buy_quote": 485340.25379
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 4.013,
          "high": 4.064,
          "low": 4.006,
          "close": 4.046,
          "volume": 146038.63,
          "close_time": 1758859199999,
          "quote_volume": 589933.56605,
          "trades": 5175,
          "taker_buy_base": 74287.61,
          "taker_buy_quote": 299992.69883
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 4.046,
          "high": 4.052,
          "low": 3.996,
          "close": 4.021,
          "volume": 153594.52,
          "close_time": 1758873599999,
          "quote_volume": 618357.91679,
          "trades": 5576,
          "taker_buy_base": 68734.24,
          "taker_buy_quote": 276759.49171
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 4.021,
          "high": 4.044,
          "low": 3.975,
          "close": 4.003,
          "volume": 235742.11,
          "close_time": 1758887999999,
          "quote_volume": 945903.09594,
          "trades": 6306,
          "taker_buy_base": 120288.08,
          "taker_buy_quote": 483157.65101
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 4.003,
          "high": 4.061,
          "low": 3.964,
          "close": 4.058,
          "volume": 354963.92,
          "close_time": 1758902399999,
          "quote_volume": 1429920.07142,
          "trades": 11578,
          "taker_buy_base": 157902.47,
          "taker_buy_quote": 636233.03164
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 4.057,
          "high": 4.183,
          "low": 4.056,
          "close": 4.145,
          "volume": 416864.29,
          "close_time": 1758916799999,
          "quote_volume": 1723676.14602,
          "trades": 9946,
          "taker_buy_base": 275178.18,
          "taker_buy_quote": 1136747.14791
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 4.146,
          "high": 4.151,
          "low": 4.106,
          "close": 4.114,
          "volume": 157154.59,
          "close_time": 1758931199999,
          "quote_volume": 647904.41511,
          "trades": 3914,
          "taker_buy_base": 68243.53,
          "taker_buy_quote": 281464.72607
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 4.116,
          "high": 4.121,
          "low": 4.086,
          "close": 4.089,
          "volume": 95642.76,
          "close_time": 1758945599999,
          "quote_volume": 392248.70172,
          "trades": 3016,
          "taker_buy_base": 37445.86,
          "taker_buy_quote": 153551.84804
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 4.088,
          "high": 4.125,
          "low": 4.084,
          "close": 4.108,
          "volume": 119511.25,
          "close_time": 1758959999999,
          "quote_volume": 490689.43884,
          "trades": 3033,
          "taker_buy_base": 57452.54,
          "taker_buy_quote": 235923.32319
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 4.108,
          "high": 4.109,
          "low": 4.06,
          "close": 4.092,
          "volume": 174466.43,
          "close_time": 1758974399999,
          "quote_volume": 712522.61874,
          "trades": 4957,
          "taker_buy_base": 66104.14,
          "taker_buy_quote": 269998.30463
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 4.093,
          "high": 4.104,
          "low": 4.068,
          "close": 4.097,
          "volume": 143319.7,
          "close_time": 1758988799999,
          "quote_volume": 586086.64693,
          "trades": 4515,
          "taker_buy_base": 63325.9,
          "taker_buy_quote": 259004.22065
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 4.098,
          "high": 4.1,
          "low": 4.055,
          "close": 4.077,
          "volume": 224569.72,
          "close_time": 1759003199999,
          "quote_volume": 915181.31555,
          "trades": 5409,
          "taker_buy_base": 104920.91,
          "taker_buy_quote": 427451.55179
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 4.077,
          "high": 4.162,
          "low": 4.076,
          "close": 4.111,
          "volume": 270678.2,
          "close_time": 1759017599999,
          "quote_volume": 1114582.99447,
          "trades": 5384,
          "taker_buy_base": 169375.44,
          "taker_buy_quote": 697479.77502
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 4.112,
          "high": 4.124,
          "low": 4.056,
          "close": 4.07,
          "volume": 109019.78,
          "close_time": 1759031999999,
          "quote_volume": 445444.00067,
          "trades": 2930,
          "taker_buy_base": 55588.38,
          "taker_buy_quote": 227185.75891
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 4.069,
          "high": 4.077,
          "low": 4.031,
          "close": 4.042,
          "volume": 203135.06,
          "close_time": 1759046399999,
          "quote_volume": 822900.12944,
          "trades": 3982,
          "taker_buy_base": 53212.36,
          "taker_buy_quote": 215613.21053
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 4.042,
          "high": 4.053,
          "low": 4.023,
          "close": 4.045,
          "volume": 163434.36,
          "close_time": 1759060799999,
          "quote_volume": 660028.582,
          "trades": 4606,
          "taker_buy_base": 84496.04,
          "taker_buy_quote": 341286.17329
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 4.046,
          "high": 4.11,
          "low": 4.024,
          "close": 4.092,
          "volume": 255465.1,
          "close_time": 1759075199999,
          "quote_volume": 1040554.14886,
          "trades": 7077,
          "taker_buy_base": 149818.64,
          "taker_buy_quote": 610221.30119
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 4.094,
          "high": 4.125,
          "low": 4.074,
          "close": 4.111,
          "volume": 132012.04,
          "close_time": 1759089599999,
          "quote_volume": 541544.02324,
          "trades": 3619,
          "taker_buy_base": 78417.34,
          "taker_buy_quote": 321776.87627
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 4.112,
          "high": 4.187,
          "low": 4.11,
          "close": 4.183,
          "volume": 227181.31,
          "close_time": 1759103999999,
          "quote_volume": 944601.35752,
          "trades": 5239,
          "taker_buy_base": 151680.91,
          "taker_buy_quote": 630815.27041
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 4.183,
          "high": 4.184,
          "low": 4.139,
          "close": 4.149,
          "volume": 153848.12,
          "close_time": 1759118399999,
          "quote_volume": 640155.42799,
          "trades": 2914,
          "taker_buy_base": 93432.6,
          "taker_buy_quote": 388921.71875
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 4.15,
          "high": 4.15,
          "low": 4.104,
          "close": 4.124,
          "volume": 103809.36,
          "close_time": 1759132799999,
          "quote_volume": 427995.55686,
          "trades": 3281,
          "taker_buy_base": 41345.53,
          "taker_buy_quote": 170461.92384
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 4.124,
          "high": 4.158,
          "low": 4.085,
          "close": 4.104,
          "volume": 217808.19,
          "close_time": 1759147199999,
          "quote_volume": 897618.49491,
          "trades": 4689,
          "taker_buy_base": 98388.35,
          "taker_buy_quote": 405876.95026
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 4.104,
          "high": 4.134,
          "low": 4.008,
          "close": 4.092,
          "volume": 541926.02,
          "close_time": 1759161599999,
          "quote_volume": 2206538.61543,
          "trades": 11520,
          "taker_buy_base": 268010.02,
          "taker_buy_quote": 1092731.20489
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 4.093,
          "high": 4.119,
          "low": 4.049,
          "close": 4.114,
          "volume": 331439.8,
          "close_time": 1759175999999,
          "quote_volume": 1354638.10944,
          "trades": 6647,
          "taker_buy_base": 185279.44,
          "taker_buy_quote": 757451.83743
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 4.113,
          "high": 4.165,
          "low": 4.111,
          "close": 4.113,
          "volume": 161722.53,
          "close_time": 1759190399999,
          "quote_volume": 669419.2437,
          "trades": 4239,
          "taker_buy_base": 73374.63,
          "taker_buy_quote": 303667.00963
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 4.113,
          "high": 4.113,
          "low": 4.044,
          "close": 4.069,
          "volume": 236256.56,
          "close_time": 1759204799999,
          "quote_volume": 963004.26804,
          "trades": 5604,
          "taker_buy_base": 106559.69,
          "taker_buy_quote": 434347.534
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 4.069,
          "high": 4.085,
          "low": 4.046,
          "close": 4.057,
          "volume": 212334.15,
          "close_time": 1759219199999,
          "quote_volume": 863696.41898,
          "trades": 4562,
          "taker_buy_base": 90382.44,
          "taker_buy_quote": 367697.16039
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 4.057,
          "high": 4.068,
          "low": 4.015,
          "close": 4.067,
          "volume": 238473.04,
          "close_time": 1759233599999,
          "quote_volume": 963033.28049,
          "trades": 5236,
          "taker_buy_base": 111071.82,
          "taker_buy_quote": 448800.25778
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 4.066,
          "high": 4.066,
          "low": 3.976,
          "close": 4.016,
          "volume": 224985.04,
          "close_time": 1759247999999,
          "quote_volume": 904797.74201,
          "trades": 6842,
          "taker_buy_base": 95629.05,
          "taker_buy_quote": 384516.98189
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 4.014,
          "high": 4.076,
          "low": 3.999,
          "close": 4.075,
          "volume": 161051.28,
          "close_time": 1759262399999,
          "quote_volume": 649350.5128,
          "trades": 4276,
          "taker_buy_base": 83157.74,
          "taker_buy_quote": 335626.58796
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 4.075,
          "high": 4.108,
          "low": 4.067,
          "close": 4.1,
          "volume": 266271.01,
          "close_time": 1759276799999,
          "quote_volume": 1088819.95612,
          "trades": 5053,
          "taker_buy_base": 169911.61,
          "taker_buy_quote": 695026.87068
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 4.101,
          "high": 4.135,
          "low": 4.082,
          "close": 4.082,
          "volume": 228935.05,
          "close_time": 1759291199999,
          "quote_volume": 941155.33835,
          "trades": 4389,
          "taker_buy_base": 101043.81,
          "taker_buy_quote": 415378.20851
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 4.081,
          "high": 4.131,
          "low": 4.08,
          "close": 4.102,
          "volume": 125523.14,
          "close_time": 1759305599999,
          "quote_volume": 515570.28752,
          "trades": 3934,
          "taker_buy_base": 62527.81,
          "taker_buy_quote": 256873.47131
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 4.101,
          "high": 4.257,
          "low": 4.095,
          "close": 4.207,
          "volume": 852914.68,
          "close_time": 1759319999999,
          "quote_volume": 3594748.13555,
          "trades": 22703,
          "taker_buy_base": 448223.24,
          "taker_buy_quote": 1890378.9755
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 4.208,
          "high": 4.219,
          "low": 4.178,
          "close": 4.194,
          "volume": 558705.31,
          "close_time": 1759334399999,
          "quote_volume": 2346609.06765,
          "trades": 11888,
          "taker_buy_base": 225826.66,
          "taker_buy_quote": 948559.11896
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 4.195,
          "high": 4.215,
          "low": 4.138,
          "close": 4.156,
          "volume": 1235344.85,
          "close_time": 1759348799999,
          "quote_volume": 5158155.86251,
          "trades": 22517,
          "taker_buy_base": 368555.36,
          "taker_buy_quote": 1538278.89014
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 4.156,
          "high": 4.164,
          "low": 4.062,
          "close": 4.136,
          "volume": 1429120.43,
          "close_time": 1759363199999,
          "quote_volume": 5872066.44976,
          "trades": 21873,
          "taker_buy_base": 517007.79,
          "taker_buy_quote": 2125079.2363
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 4.137,
          "high": 4.221,
          "low": 4.129,
          "close": 4.201,
          "volume": 450334.86,
          "close_time": 1759377599999,
          "quote_volume": 1877376.23191,
          "trades": 7268,
          "taker_buy_base": 234286.98,
          "taker_buy_quote": 977498.60622
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 4.201,
          "high": 4.242,
          "low": 4.186,
          "close": 4.216,
          "volume": 467616.59,
          "close_time": 1759391999999,
          "quote_volume": 1972691.86743,
          "trades": 7357,
          "taker_buy_base": 210250.15,
          "taker_buy_quote": 887256.37407
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 4.217,
          "high": 4.272,
          "low": 4.212,
          "close": 4.257,
          "volume": 314078.09,
          "close_time": 1759406399999,
          "quote_volume": 1331859.41625,
          "trades": 5433,
          "taker_buy_base": 163443.17,
          "taker_buy_quote": 693423.54228
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 4.257,
          "high": 4.281,
          "low": 4.168,
          "close": 4.232,
          "volume": 605409.64,
          "close_time": 1759420799999,
          "quote_volume": 2565607.47874,
          "trades": 11060,
          "taker_buy_base": 285419.71,
          "taker_buy_quote": 1210631.66072
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 4.231,
          "high": 4.313,
          "low": 4.229,
          "close": 4.297,
          "volume": 896125.53,
          "close_time": 1759435199999,
          "quote_volume": 3830736.52374,
          "trades": 15060,
          "taker_buy_base": 377982.65,
          "taker_buy_quote": 1615759.85582
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 4.297,
          "high": 4.321,
          "low": 4.278,
          "close": 4.315,
          "volume": 283099.16,
          "close_time": 1759449599999,
          "quote_volume": 1217996.1267,
          "trades": 6103,
          "taker_buy_base": 168874.34,
          "taker_buy_quote": 726704.13296
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4.314,
          "high": 4.318,
          "low": 4.227,
          "close": 4.23,
          "volume": 282521.32,
          "close_time": 1759463999999,
          "quote_volume": 1202999.59752,
          "trades": 7148,
          "taker_buy_base": 108294.81,
          "taker_buy_quote": 461102.66504
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 4.23,
          "high": 4.263,
          "low": 4.221,
          "close": 4.241,
          "volume": 212464.92,
          "close_time": 1759478399999,
          "quote_volume": 900833.24404,
          "trades": 5681,
          "taker_buy_base": 114107.43,
          "taker_buy_quote": 483857.94529
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 4.241,
          "high": 4.252,
          "low": 4.213,
          "close": 4.228,
          "volume": 281541.9,
          "close_time": 1759492799999,
          "quote_volume": 1192165.0386,
          "trades": 8016,
          "taker_buy_base": 149731.7,
          "taker_buy_quote": 634366.61764
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 4.228,
          "high": 4.31,
          "low": 4.195,
          "close": 4.307,
          "volume": 659236.02,
          "close_time": 1759507199999,
          "quote_volume": 2795246.14622,
          "trades": 12547,
          "taker_buy_base": 329487.78,
          "taker_buy_quote": 1397874.12992
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 4.306,
          "high": 4.353,
          "low": 4.234,
          "close": 4.31,
          "volume": 602720.97,
          "close_time": 1759521599999,
          "quote_volume": 2591996.31325,
          "trades": 16327,
          "taker_buy_base": 310330.78,
          "taker_buy_quote": 1334755.34921
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 4.311,
          "high": 4.325,
          "low": 4.277,
          "close": 4.278,
          "volume": 181803.19,
          "close_time": 1759535999999,
          "quote_volume": 782329.07782,
          "trades": 4457,
          "taker_buy_base": 109179.12,
          "taker_buy_quote": 469862.49664
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4.28,
          "high": 4.293,
          "low": 4.214,
          "close": 4.227,
          "volume": 176668.85,
          "close_time": 1759550399999,
          "quote_volume": 750512.99182,
          "trades": 4708,
          "taker_buy_base": 77261.03,
          "taker_buy_quote": 328507.06244
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 4.227,
          "high": 4.237,
          "low": 4.194,
          "close": 4.202,
          "volume": 190598.21,
          "close_time": 1759564799999,
          "quote_volume": 803690.5561,
          "trades": 4268,
          "taker_buy_base": 97680.68,
          "taker_buy_quote": 411901.42349
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 4.202,
          "high": 4.203,
          "low": 4.123,
          "close": 4.135,
          "volume": 338309.75,
          "close_time": 1759579199999,
          "quote_volume": 1404666.75048,
          "trades": 8102,
          "taker_buy_base": 173557.15,
          "taker_buy_quote": 720227.13342
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 4.136,
          "high": 4.159,
          "low": 4.091,
          "close": 4.102,
          "volume": 340155.03,
          "close_time": 1759593599999,
          "quote_volume": 1403047.43248,
          "trades": 7841,
          "taker_buy_base": 167548.42,
          "taker_buy_quote": 691162.35594
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 4.102,
          "high": 4.123,
          "low": 4.088,
          "close": 4.116,
          "volume": 186300.82,
          "close_time": 1759607999999,
          "quote_volume": 765406.69586,
          "trades": 4276,
          "taker_buy_base": 92706.01,
          "taker_buy_quote": 380916.69316
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 4.117,
          "high": 4.145,
          "low": 4.115,
          "close": 4.136,
          "volume": 126534.2,
          "close_time": 1759622399999,
          "quote_volume": 522705.46785,
          "trades": 2797,
          "taker_buy_base": 66728.09,
          "taker_buy_quote": 275688.20671
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 4.136,
          "high": 4.19,
          "low": 4.113,
          "close": 4.169,
          "volume": 264610.19,
          "close_time": 1759636799999,
          "quote_volume": 1098804.06109,
          "trades": 5841,
          "taker_buy_base": 136392.39,
          "taker_buy_quote": 566131.53906
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 4.169,
          "high": 4.268,
          "low": 4.163,
          "close": 4.268,
          "volume": 447432.1,
          "close_time": 1759651199999,
          "quote_volume": 1883804.8997,
          "trades": 8524,
          "taker_buy_base": 239224.71,
          "taker_buy_quote": 1007946.44488
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 4.268,
          "high": 4.307,
          "low": 4.195,
          "close": 4.226,
          "volume": 730547.97,
          "close_time": 1759665599999,
          "quote_volume": 3107970.07308,
          "trades": 13036,
          "taker_buy_base": 304329.08,
          "taker_buy_quote": 1297909.59292
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 4.225,
          "high": 4.26,
          "low": 4.187,
          "close": 4.217,
          "volume": 428243.3,
          "close_time": 1759679999999,
          "quote_volume": 1805510.8354,
          "trades": 7435,
          "taker_buy_base": 260951.79,
          "taker_buy_quote": 1100516.48873
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 4.217,
          "high": 4.236,
          "low": 4.133,
          "close": 4.138,
          "volume": 294053.93,
          "close_time": 1759694399999,
          "quote_volume": 1232084.20766,
          "trades": 7564,
          "taker_buy_base": 138906.65,
          "taker_buy_quote": 582499.89188
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 4.138,
          "high": 4.166,
          "low": 4.123,
          "close": 4.148,
          "volume": 132154.47,
          "close_time": 1759708799999,
          "quote_volume": 548263.64426,
          "trades": 4519,
          "taker_buy_base": 69047.91,
          "taker_buy_quote": 286538.03316
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 4.148,
          "high": 4.176,
          "low": 4.109,
          "close": 4.158,
          "volume": 312453.3,
          "close_time": 1759723199999,
          "quote_volume": 1295557.9255,
          "trades": 8394,
          "taker_buy_base": 164623.9,
          "taker_buy_quote": 682926.68481
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 4.158,
          "high": 4.187,
          "low": 4.123,
          "close": 4.156,
          "volume": 274321.85,
          "close_time": 1759737599999,
          "quote_volume": 1140796.63786,
          "trades": 6370,
          "taker_buy_base": 130175.78,
          "taker_buy_quote": 541193.02747
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 4.158,
          "high": 4.193,
          "low": 4.154,
          "close": 4.167,
          "volume": 305077.8,
          "close_time": 1759751999999,
          "quote_volume": 1271934.20902,
          "trades": 6297,
          "taker_buy_base": 143117.87,
          "taker_buy_quote": 596728.50757
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 4.166,
          "high": 4.273,
          "low": 4.164,
          "close": 4.258,
          "volume": 480492.08,
          "close_time": 1759766399999,
          "quote_volume": 2023530.54321,
          "trades": 10165,
          "taker_buy_base": 238421.66,
          "taker_buy_quote": 1004691.08367
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 4.258,
          "high": 4.307,
          "low": 4.226,
          "close": 4.286,
          "volume": 440403.14,
          "close_time": 1759780799999,
          "quote_volume": 1881759.63037,
          "trades": 10098,
          "taker_buy_base": 218559.91,
          "taker_buy_quote": 934226.877
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 4.287,
          "high": 4.305,
          "low": 4.262,
          "close": 4.272,
          "volume": 194855.83,
          "close_time": 1759795199999,
          "quote_volume": 834098.53351,
          "trades": 4899,
          "taker_buy_base": 97614.66,
          "taker_buy_quote": 417932.65919
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4.272,
          "high": 4.291,
          "low": 4.23,
          "close": 4.242,
          "volume": 146196.9,
          "close_time": 1759809599999,
          "quote_volume": 622909.27607,
          "trades": 4063,
          "taker_buy_base": 57706.62,
          "taker_buy_quote": 245994.08035
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 4.241,
          "high": 4.296,
          "low": 4.196,
          "close": 4.212,
          "volume": 310413.75,
          "close_time": 1759823999999,
          "quote_volume": 1316083.27031,
          "trades": 7215,
          "taker_buy_base": 136323.8,
          "taker_buy_quote": 577703.59473
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 4.212,
          "high": 4.221,
          "low": 4.13,
          "close": 4.219,
          "volume": 1032191.33,
          "close_time": 1759838399999,
          "quote_volume": 4311056.35803,
          "trades": 15366,
          "taker_buy_base": 357707.59,
          "taker_buy_quote": 1496273.53679
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 4.219,
          "high": 4.23,
          "low": 4.034,
          "close": 4.063,
          "volume": 955204.26,
          "close_time": 1759852799999,
          "quote_volume": 3931598.23313,
          "trades": 24643,
          "taker_buy_base": 481577.46,
          "taker_buy_quote": 1981181.62059
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 4.062,
          "high": 4.098,
          "low": 4.04,
          "close": 4.065,
          "volume": 459689.21,
          "close_time": 1759867199999,
          "quote_volume": 1868129.47259,
          "trades": 9566,
          "taker_buy_base": 236731.03,
          "taker_buy_quote": 961934.28249
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 4.066,
          "high": 4.099,
          "low": 4.045,
          "close": 4.056,
          "volume": 233849.22,
          "close_time": 1759881599999,
          "quote_volume": 952779.9845,
          "trades": 4910,
          "taker_buy_base": 115297.51,
          "taker_buy_quote": 469831.23145
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 4.055,
          "high": 4.09,
          "low": 4.01,
          "close": 4.028,
          "volume": 216380.23,
          "close_time": 1759895999999,
          "quote_volume": 877454.82901,
          "trades": 6301,
          "taker_buy_base": 95512.14,
          "taker_buy_quote": 387742.06727
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 4.029,
          "high": 4.069,
          "low": 4.011,
          "close": 4.069,
          "volume": 178688.21,
          "close_time": 1759910399999,
          "quote_volume": 722551.02548,
          "trades": 6237,
          "taker_buy_base": 102595.66,
          "taker_buy_quote": 414930.92936
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 4.068,
          "high": 4.091,
          "low": 4.059,
          "close": 4.066,
          "volume": 178391.45,
          "close_time": 1759924799999,
          "quote_volume": 726550.40321,
          "trades": 4704,
          "taker_buy_base": 71157.12,
          "taker_buy_quote": 289862.01858
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 4.066,
          "high": 4.142,
          "low": 4.058,
          "close": 4.11,
          "volume": 280197.05,
          "close_time": 1759939199999,
          "quote_volume": 1148365.07639,
          "trades": 8213,
          "taker_buy_base": 141606.68,
          "taker_buy_quote": 580403.6159
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 4.111,
          "high": 4.204,
          "low": 4.108,
          "close": 4.173,
          "volume": 391522.69,
          "close_time": 1759953599999,
          "quote_volume": 1632283.68158,
          "trades": 8271,
          "taker_buy_base": 236844.35,
          "taker_buy_quote": 987605.06688
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 4.173,
          "high": 4.195,
          "low": 4.152,
          "close": 4.173,
          "volume": 228765.9,
          "close_time": 1759967999999,
          "quote_volume": 955104.41113,
          "trades": 5311,
          "taker_buy_base": 154479.6,
          "taker_buy_quote": 645072.45281
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4.173,
          "high": 4.186,
          "low": 4.052,
          "close": 4.089,
          "volume": 216661.92,
          "close_time": 1759982399999,
          "quote_volume": 890985.518,
          "trades": 5781,
          "taker_buy_base": 93299.29,
          "taker_buy_quote": 383651.72785
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 4.09,
          "high": 4.111,
          "low": 4.049,
          "close": 4.06,
          "volume": 165493.04,
          "close_time": 1759996799999,
          "quote_volume": 675614.25818,
          "trades": 4283,
          "taker_buy_base": 74228.46,
          "taker_buy_quote": 303007.83739
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 4.06,
          "high": 4.065,
          "low": 4.001,
          "close": 4.031,
          "volume": 446516.78,
          "close_time": 1760011199999,
          "quote_volume": 1799920.34191,
          "trades": 10555,
          "taker_buy_base": 210200.0,
          "taker_buy_quote": 847578.13052
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 4.031,
          "high": 4.076,
          "low": 3.992,
          "close": 4.013,
          "volume": 436142.45,
          "close_time": 1760025599999,
          "quote_volume": 1755489.66499,
          "trades": 9692,
          "taker_buy_base": 172049.42,
          "taker_buy_quote": 693848.16151
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 4.013,
          "high": 4.056,
          "low": 3.986,
          "close": 4.036,
          "volume": 363015.52,
          "close_time": 1760039999999,
          "quote_volume": 1460484.62432,
          "trades": 6894,
          "taker_buy_base": 193008.5,
          "taker_buy_quote": 776931.91628
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 4.037,
          "high": 4.074,
          "low": 4.03,
          "close": 4.057,
          "volume": 170316.39,
          "close_time": 1760054399999,
          "quote_volume": 689634.3665,
          "trades": 3804,
          "taker_buy_base": 109205.41,
          "taker_buy_quote": 442210.89189
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 4.057,
          "high": 4.1,
          "low": 4.03,
          "close": 4.081,
          "volume": 238383.17,
          "close_time": 1760068799999,
          "quote_volume": 968154.09892,
          "trades": 4928,
          "taker_buy_base": 116730.73,
          "taker_buy_quote": 474347.28703
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 4.08,
          "high": 4.094,
          "low": 4.044,
          "close": 4.044,
          "volume": 203893.96,
          "close_time": 1760083199999,
          "quote_volume": 829903.91585,
          "trades": 4703,
          "taker_buy_base": 103016.27,
          "taker_buy_quote": 419382.32961
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 4.045,
          "high": 4.123,
          "low": 4.04,
          "close": 4.113,
          "volume": 264003.66,
          "close_time": 1760097599999,
          "quote_volume": 1079161.12425,
          "trades": 6492,
          "taker_buy_base": 161694.28,
          "taker_buy_quote": 660889.84368
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 4.113,
          "high": 4.188,
          "low": 3.914,
          "close": 3.968,
          "volume": 1065267.09,
          "close_time": 1760111999999,
          "quote_volume": 4319738.35962,
          "trades": 31817,
          "taker_buy_base": 516347.03,
          "taker_buy_quote": 2094694.34484
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 3.968,
          "high": 4.01,
          "low": 3.855,
          "close": 3.914,
          "volume": 721813.02,
          "close_time": 1760126399999,
          "quote_volume": 2843286.57542,
          "trades": 29667,
          "taker_buy_base": 335654.98,
          "taker_buy_quote": 1323499.86372
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 3.915,
          "high": 3.938,
          "low": 0.001,
          "close": 2.946,
          "volume": 9555495.11,
          "close_time": 1760140799999,
          "quote_volume": 27560910.127348,
          "trades": 342500,
          "taker_buy_base": 4723751.11,
          "taker_buy_quote": 13615689.05006
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 2.942,
          "high": 3.103,
          "low": 2.856,
          "close": 3.048,
          "volume": 3871303.62,
          "close_time": 1760155199999,
          "quote_volume": 11455040.85954,
          "trades": 124107,
          "taker_buy_base": 1632705.73,
          "taker_buy_quote": 4830313.71991
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 3.048,
          "high": 3.196,
          "low": 3.044,
          "close": 3.144,
          "volume": 1190022.79,
          "close_time": 1760169599999,
          "quote_volume": 3726299.90782,
          "trades": 40498,
          "taker_buy_base": 521265.12,
          "taker_buy_quote": 1632941.68236
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 3.146,
          "high": 3.296,
          "low": 3.128,
          "close": 3.197,
          "volume": 1057683.08,
          "close_time": 1760183999999,
          "quote_volume": 3417314.71384,
          "trades": 30942,
          "taker_buy_base": 523509.82,
          "taker_buy_quote": 1693051.41029
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 3.197,
          "high": 3.207,
          "low": 3.081,
          "close": 3.196,
          "volume": 1067103.31,
          "close_time": 1760198399999,
          "quote_volume": 3354044.19101,
          "trades": 39495,
          "taker_buy_base": 543860.67,
          "taker_buy_quote": 1710156.4803
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 3.196,
          "high": 3.261,
          "low": 3.129,
          "close": 3.15,
          "volume": 761635.95,
          "close_time": 1760212799999,
          "quote_volume": 2440776.97827,
          "trades": 17284,
          "taker_buy_base": 407166.41,
          "taker_buy_quote": 1305294.66045
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 3.148,
          "high": 3.177,
          "low": 3.042,
          "close": 3.143,
          "volume": 737574.51,
          "close_time": 1760227199999,
          "quote_volume": 2295472.94601,
          "trades": 17526,
          "taker_buy_base": 307939.48,
          "taker_buy_quote": 958855.41947
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 3.142,
          "high": 3.144,
          "low": 3.036,
          "close": 3.123,
          "volume": 712855.67,
          "close_time": 1760241599999,
          "quote_volume": 2194123.30065,
          "trades": 21066,
          "taker_buy_base": 331040.43,
          "taker_buy_quote": 1019101.23823
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 3.123,
          "high": 3.278,
          "low": 3.122,
          "close": 3.267,
          "volume": 396739.92,
          "close_time": 1760255999999,
          "quote_volume": 1272789.76233,
          "trades": 10467,
          "taker_buy_base": 208183.97,
          "taker_buy_quote": 668201.48998
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 3.268,
          "high": 3.354,
          "low": 3.227,
          "close": 3.258,
          "volume": 793935.89,
          "close_time": 1760270399999,
          "quote_volume": 2604291.19226,
          "trades": 21961,
          "taker_buy_base": 369150.08,
          "taker_buy_quote": 1210951.77351
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 3.257,
          "high": 3.451,
          "low": 3.239,
          "close": 3.441,
          "volume": 897055.18,
          "close_time": 1760284799999,
          "quote_volume": 2989470.70043,
          "trades": 32716,
          "taker_buy_base": 434774.28,
          "taker_buy_quote": 1450226.46278
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 3.444,
          "high": 3.529,
          "low": 3.439,
          "close": 3.526,
          "volume": 608528.7,
          "close_time": 1760299199999,
          "quote_volume": 2123059.29891,
          "trades": 16309,
          "taker_buy_base": 300401.48,
          "taker_buy_quote": 1048406.2185
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 3.527,
          "high": 3.55,
          "low": 3.451,
          "close": 3.483,
          "volume": 447392.73,
          "close_time": 1760313599999,
          "quote_volume": 1563200.06657,
          "trades": 10896,
          "taker_buy_base": 230928.16,
          "taker_buy_quote": 806824.38065
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 3.482,
          "high": 3.527,
          "low": 3.444,
          "close": 3.483,
          "volume": 546894.47,
          "close_time": 1760327999999,
          "quote_volume": 1906194.34584,
          "trades": 12093,
          "taker_buy_base": 314020.31,
          "taker_buy_quote": 1095169.76875
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 3.482,
          "high": 3.566,
          "low": 3.454,
          "close": 3.534,
          "volume": 379657.4,
          "close_time": 1760342399999,
          "quote_volume": 1329255.35952,
          "trades": 8164,
          "taker_buy_base": 181215.51,
          "taker_buy_quote": 635239.55491
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 3.534,
          "high": 3.592,
          "low": 3.444,
          "close": 3.515,
          "volume": 559957.09,
          "close_time": 1760356799999,
          "quote_volume": 1976595.31463,
          "trades": 14440,
          "taker_buy_base": 272960.13,
          "taker_buy_quote": 963313.58384
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 3.514,
          "high": 3.601,
          "low": 3.49,
          "close": 3.541,
          "volume": 814037.2,
          "close_time": 1760371199999,
          "quote_volume": 2885294.82867,
          "trades": 18380,
          "taker_buy_base": 409715.15,
          "taker_buy_quote": 1452508.52364
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 3.542,
          "high": 3.624,
          "low": 3.51,
          "close": 3.599,
          "volume": 585857.92,
          "close_time": 1760385599999,
          "quote_volume": 2093113.51826,
          "trades": 10114,
          "taker_buy_base": 343174.07,
          "taker_buy_quote": 1226410.02062
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 3.599,
          "high": 3.669,
          "low": 3.591,
          "close": 3.645,
          "volume": 597503.84,
          "close_time": 1760399999999,
          "quote_volume": 2171402.20603,
          "trades": 9572,
          "taker_buy_base": 349763.92,
          "taker_buy_quote": 1271150.20463
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 3.645,
          "high": 3.667,
          "low": 3.518,
          "close": 3.536,
          "volume": 489005.49,
          "close_time": 1760414399999,
          "quote_volume": 1757911.19131,
          "trades": 9521,
          "taker_buy_base": 274730.83,
          "taker_buy_quote": 987745.58503
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 3.537,
          "high": 3.539,
          "low": 3.311,
          "close": 3.36,
          "volume": 975568.87,
          "close_time": 1760428799999,
          "quote_volume": 3330615.79189,
          "trades": 19072,
          "taker_buy_base": 488864.2,
          "taker_buy_quote": 1668233.30485
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 3.359,
          "high": 3.404,
          "low": 3.305,
          "close": 3.368,
          "volume": 520510.84,
          "close_time": 1760443199999,
          "quote_volume": 1749831.98547,
          "trades": 7359,
          "taker_buy_base": 238820.43,
          "taker_buy_quote": 803229.92202
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 3.367,
          "high": 3.446,
          "low": 3.287,
          "close": 3.441,
          "volume": 870440.41,
          "close_time": 1760457599999,
          "quote_volume": 2931407.29932,
          "trades": 14171,
          "taker_buy_base": 401241.82,
          "taker_buy_quote": 1352447.02396
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 3.442,
          "high": 3.502,
          "low": 3.407,
          "close": 3.477,
          "volume": 728901.28,
          "close_time": 1760471999999,
          "quote_volume": 2524011.70307,
          "trades": 10201,
          "taker_buy_base": 354783.39,
          "taker_buy_quote": 1228536.67703
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 3.478,
          "high": 3.499,
          "low": 3.45,
          "close": 3.471,
          "volume": 227488.13,
          "close_time": 1760486399999,
          "quote_volume": 790256.85131,
          "trades": 3491,
          "taker_buy_base": 106370.41,
          "taker_buy_quote": 369572.11376
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 3.471,
          "high": 3.497,
          "low": 3.432,
          "close": 3.452,
          "volume": 261784.27,
          "close_time": 1760500799999,
          "quote_volume": 906825.01371,
          "trades": 4315,
          "taker_buy_base": 135792.25,
          "taker_buy_quote": 470480.32457
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 3.452,
          "high": 3.48,
          "low": 3.428,
          "close": 3.47,
          "volume": 294680.74,
          "close_time": 1760515199999,
          "quote_volume": 1019200.59902,
          "trades": 4682,
          "taker_buy_base": 154436.81,
          "taker_buy_quote": 534326.00974
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 3.47,
          "high": 3.519,
          "low": 3.392,
          "close": 3.418,
          "volume": 419261.46,
          "close_time": 1760529599999,
          "quote_volume": 1448281.19692,
          "trades": 5763,
          "taker_buy_base": 199933.45,
          "taker_buy_quote": 691150.73108
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 3.417,
          "high": 3.428,
          "low": 3.305,
          "close": 3.336,
          "volume": 540389.02,
          "close_time": 1760543999999,
          "quote_volume": 1817619.72153,
          "trades": 9533,
          "taker_buy_base": 274727.21,
          "taker_buy_quote": 924399.72706
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 3.337,
          "high": 3.361,
          "low": 3.309,
          "close": 3.327,
          "volume": 306143.4,
          "close_time": 1760558399999,
          "quote_volume": 1021891.46035,
          "trades": 5002,
          "taker_buy_base": 146440.24,
          "taker_buy_quote": 488946.97866
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 3.326,
          "high": 3.35,
          "low": 3.279,
          "close": 3.334,
          "volume": 316106.9,
          "close_time": 1760572799999,
          "quote_volume": 1050276.00644,
          "trades": 5546,
          "taker_buy_base": 158994.32,
          "taker_buy_quote": 528304.20506
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 3.335,
          "high": 3.376,
          "low": 3.312,
          "close": 3.332,
          "volume": 226170.0,
          "close_time": 1760587199999,
          "quote_volume": 756284.93161,
          "trades": 2839,
          "taker_buy_base": 96668.08,
          "taker_buy_quote": 323269.9242
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 3.331,
          "high": 3.382,
          "low": 3.328,
          "close": 3.353,
          "volume": 231689.4,
          "close_time": 1760601599999,
          "quote_volume": 777198.41907,
          "trades": 3310,
          "taker_buy_base": 104857.3,
          "taker_buy_quote": 351953.34979
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 3.352,
          "high": 3.4,
          "low": 3.263,
          "close": 3.396,
          "volume": 363317.67,
          "close_time": 1760615999999,
          "quote_volume": 1215770.53181,
          "trades": 6144,
          "taker_buy_base": 169700.27,
          "taker_buy_quote": 568016.95251
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 3.397,
          "high": 3.42,
          "low": 3.279,
          "close": 3.294,
          "volume": 536980.85,
          "close_time": 1760630399999,
          "quote_volume": 1807181.95047,
          "trades": 8061,
          "taker_buy_base": 245314.11,
          "taker_buy_quote": 826230.58107
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 3.294,
          "high": 3.355,
          "low": 3.219,
          "close": 3.243,
          "volume": 657907.3,
          "close_time": 1760644799999,
          "quote_volume": 2163169.10799,
          "trades": 10577,
          "taker_buy_base": 332289.41,
          "taker_buy_quote": 1093115.23104
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 3.246,
          "high": 3.26,
          "low": 3.196,
          "close": 3.256,
          "volume": 280451.55,
          "close_time": 1760659199999,
          "quote_volume": 907039.68666,
          "trades": 4676,
          "taker_buy_base": 130797.77,
          "taker_buy_quote": 423027.56867
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 3.256,
          "high": 3.306,
          "low": 3.243,
          "close": 3.271,
          "volume": 193024.25,
          "close_time": 1760673599999,
          "quote_volume": 631222.95366,
          "trades": 3454,
          "taker_buy_base": 100594.51,
          "taker_buy_quote": 329054.27122
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 3.27,
          "high": 3.272,
          "low": 3.059,
          "close": 3.066,
          "volume": 612521.59,
          "close_time": 1760687999999,
          "quote_volume": 1935405.30675,
          "trades": 9743,
          "taker_buy_base": 309347.24,
          "taker_buy_quote": 978913.6157
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 3.065,
          "high": 3.189,
          "low": 3.016,
          "close": 3.158,
          "volume": 782462.61,
          "close_time": 1760702399999,
          "quote_volume": 2416420.73522,
          "trades": 12879,
          "taker_buy_base": 381055.23,
          "taker_buy_quote": 1177167.69684
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 3.158,
          "high": 3.187,
          "low": 3.114,
          "close": 3.187,
          "volume": 513101.4,
          "close_time": 1760716799999,
          "quote_volume": 1619229.0754,
          "trades": 8886,
          "taker_buy_base": 252450.28,
          "taker_buy_quote": 796919.65644
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 3.187,
          "high": 3.223,
          "low": 3.151,
          "close": 3.16,
          "volume": 287023.01,
          "close_time": 1760731199999,
          "quote_volume": 913891.91228,
          "trades": 5192,
          "taker_buy_base": 128361.28,
          "taker_buy_quote": 409040.46882
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 3.161,
          "high": 3.208,
          "low": 3.148,
          "close": 3.152,
          "volume": 197005.62,
          "close_time": 1760745599999,
          "quote_volume": 625016.55466,
          "trades": 2459,
          "taker_buy_base": 100158.04,
          "taker_buy_quote": 317655.35758
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 3.152,
          "high": 3.209,
          "low": 3.143,
          "close": 3.193,
          "volume": 174431.27,
          "close_time": 1760759999999,
          "quote_volume": 554614.58459,
          "trades": 2381,
          "taker_buy_base": 83233.83,
          "taker_buy_quote": 264805.70742
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 3.194,
          "high": 3.228,
          "low": 3.159,
          "close": 3.197,
          "volume": 191874.18,
          "close_time": 1760774399999,
          "quote_volume": 612050.51291,
          "trades": 2904,
          "taker_buy_base": 86116.55,
          "taker_buy_quote": 274938.0799
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 3.196,
          "high": 3.23,
          "low": 3.188,
          "close": 3.223,
          "volume": 161096.84,
          "close_time": 1760788799999,
          "quote_volume": 516418.11902,
          "trades": 2247,
          "taker_buy_base": 91263.26,
          "taker_buy_quote": 292552.24251
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 3.224,
          "high": 3.234,
          "low": 3.17,
          "close": 3.185,
          "volume": 195228.45,
          "close_time": 1760803199999,
          "quote_volume": 622710.09466,
          "trades": 2980,
          "taker_buy_base": 82923.71,
          "taker_buy_quote": 264706.87203
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 3.183,
          "high": 3.202,
          "low": 3.153,
          "close": 3.187,
          "volume": 125452.61,
          "close_time": 1760817599999,
          "quote_volume": 398923.61098,
          "trades": 3322,
          "taker_buy_base": 51155.57,
          "taker_buy_quote": 162677.85209
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 3.187,
          "high": 3.204,
          "low": 3.171,
          "close": 3.185,
          "volume": 129903.17,
          "close_time": 1760831999999,
          "quote_volume": 413778.16327,
          "trades": 3914,
          "taker_buy_base": 49738.99,
          "taker_buy_quote": 158441.64138
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 3.186,
          "high": 3.198,
          "low": 3.16,
          "close": 3.188,
          "volume": 147293.39,
          "close_time": 1760846399999,
          "quote_volume": 468153.70307,
          "trades": 2129,
          "taker_buy_base": 54645.37,
          "taker_buy_quote": 173676.67021
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 3.189,
          "high": 3.191,
          "low": 3.139,
          "close": 3.16,
          "volume": 175160.18,
          "close_time": 1760860799999,
          "quote_volume": 553933.13055,
          "trades": 2703,
          "taker_buy_base": 86533.41,
          "taker_buy_quote": 273567.03321
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 3.16,
          "high": 3.227,
          "low": 3.116,
          "close": 3.197,
          "volume": 604134.43,
          "close_time": 1760875199999,
          "quote_volume": 1914241.61268,
          "trades": 7557,
          "taker_buy_base": 323023.82,
          "taker_buy_quote": 1024055.45277
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 3.198,
          "high": 3.275,
          "low": 3.184,
          "close": 3.256,
          "volume": 267985.09,
          "close_time": 1760889599999,
          "quote_volume": 868692.26684,
          "trades": 4270,
          "taker_buy_base": 134974.86,
          "taker_buy_quote": 437665.22523
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 3.258,
          "high": 3.293,
          "low": 3.245,
          "close": 3.257,
          "volume": 286576.01,
          "close_time": 1760903999999,
          "quote_volume": 935043.10904,
          "trades": 4137,
          "taker_buy_base": 141160.46,
          "taker_buy_quote": 460644.71309
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 3.256,
          "high": 3.271,
          "low": 3.225,
          "close": 3.228,
          "volume": 174251.17,
          "close_time": 1760918399999,
          "quote_volume": 566087.46564,
          "trades": 2429,
          "taker_buy_base": 99134.14,
          "taker_buy_quote": 322101.59553
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 3.229,
          "high": 3.3,
          "low": 3.179,
          "close": 3.294,
          "volume": 196931.18,
          "close_time": 1760932799999,
          "quote_volume": 635375.98213,
          "trades": 3183,
          "taker_buy_base": 101569.84,
          "taker_buy_quote": 328001.39583
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 3.294,
          "high": 3.318,
          "low": 3.274,
          "close": 3.293,
          "volume": 231034.04,
          "close_time": 1760947199999,
          "quote_volume": 761217.17324,
          "trades": 3116,
          "taker_buy_base": 104256.98,
          "taker_buy_quote": 343547.81023
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 3.294,
          "high": 3.315,
          "low": 3.278,
          "close": 3.291,
          "volume": 285016.99,
          "close_time": 1760961599999,
          "quote_volume": 938311.65614,
          "trades": 3213,
          "taker_buy_base": 129527.3,
          "taker_buy_quote": 426603.20311
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 3.292,
          "high": 3.325,
          "low": 3.274,
          "close": 3.275,
          "volume": 230331.56,
          "close_time": 1760975999999,
          "quote_volume": 760644.15439,
          "trades": 3355,
          "taker_buy_base": 100540.24,
          "taker_buy_quote": 332121.97184
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 3.274,
          "high": 3.317,
          "low": 3.216,
          "close": 3.306,
          "volume": 460434.27,
          "close_time": 1760990399999,
          "quote_volume": 1506451.53238,
          "trades": 6254,
          "taker_buy_base": 291978.64,
          "taker_buy_quote": 955716.65953
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 3.305,
          "high": 3.326,
          "low": 3.273,
          "close": 3.273,
          "volume": 302666.84,
          "close_time": 1761004799999,
          "quote_volume": 999739.23695,
          "trades": 5358,
          "taker_buy_base": 183634.08,
          "taker_buy_quote": 606929.91199
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 3.273,
          "high": 3.279,
          "low": 3.231,
          "close": 3.236,
          "volume": 173168.9,
          "close_time": 1761019199999,
          "quote_volume": 564525.2644,
          "trades": 2560,
          "taker_buy_base": 65617.82,
          "taker_buy_quote": 213850.13387
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 3.236,
          "high": 3.238,
          "low": 3.17,
          "close": 3.219,
          "volume": 361278.79,
          "close_time": 1761033599999,
          "quote_volume": 1155321.25876,
          "trades": 5795,
          "taker_buy_base": 191399.74,
          "taker_buy_quote": 611979.42665
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 3.219,
          "high": 3.225,
          "low": 3.175,
          "close": 3.217,
          "volume": 227661.9,
          "close_time": 1761047999999,
          "quote_volume": 728035.58095,
          "trades": 3185,
          "taker_buy_base": 110934.51,
          "taker_buy_quote": 354953.3651
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 3.217,
          "high": 3.373,
          "low": 3.206,
          "close": 3.35,
          "volume": 539409.14,
          "close_time": 1761062399999,
          "quote_volume": 1782187.14015,
          "trades": 8256,
          "taker_buy_base": 299516.1,
          "taker_buy_quote": 990903.08388
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 3.349,
          "high": 3.372,
          "low": 3.293,
          "close": 3.303,
          "volume": 541246.19,
          "close_time": 1761076799999,
          "quote_volume": 1801860.18282,
          "trades": 7966,
          "taker_buy_base": 289994.95,
          "taker_buy_quote": 965517.14839
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 3.304,
          "high": 3.307,
          "low": 3.182,
          "close": 3.188,
          "volume": 554730.33,
          "close_time": 1761091199999,
          "quote_volume": 1806229.00231,
          "trades": 9588,
          "taker_buy_base": 310900.82,
          "taker_buy_quote": 1013424.103
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 3.188,
          "high": 3.208,
          "low": 3.163,
          "close": 3.201,
          "volume": 218894.26,
          "close_time": 1761105599999,
          "quote_volume": 698131.15166,
          "trades": 4621,
          "taker_buy_base": 110566.15,
          "taker_buy_quote": 352704.55529
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 3.201,
          "high": 3.226,
          "low": 3.157,
          "close": 3.174,
          "volume": 188133.15,
          "close_time": 1761119999999,
          "quote_volume": 599368.25513,
          "trades": 4434,
          "taker_buy_base": 79436.3,
          "taker_buy_quote": 252832.48041
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 3.174,
          "high": 3.181,
          "low": 3.116,
          "close": 3.161,
          "volume": 411708.34,
          "close_time": 1761134399999,
          "quote_volume": 1299178.28869,
          "trades": 6226,
          "taker_buy_base": 150908.11,
          "taker_buy_quote": 476269.33714
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 3.161,
          "high": 3.194,
          "low": 3.123,
          "close": 3.16,
          "volume": 457486.79,
          "close_time": 1761148799999,
          "quote_volume": 1445599.5998,
          "trades": 16038,
          "taker_buy_base": 221612.35,
          "taker_buy_quote": 700136.51744
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 3.16,
          "high": 3.171,
          "low": 3.109,
          "close": 3.134,
          "volume": 285459.64,
          "close_time": 1761163199999,
          "quote_volume": 896910.23656,
          "trades": 9533,
          "taker_buy_base": 133004.43,
          "taker_buy_quote": 418015.78105
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 3.134,
          "high": 3.136,
          "low": 3.028,
          "close": 3.114,
          "volume": 421962.99,
          "close_time": 1761177599999,
          "quote_volume": 1299208.75283,
          "trades": 7517,
          "taker_buy_base": 218286.86,
          "taker_buy_quote": 672039.37846
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 3.115,
          "high": 3.14,
          "low": 3.109,
          "close": 3.13,
          "volume": 207974.94,
          "close_time": 1761191999999,
          "quote_volume": 650658.30064,
          "trades": 3367,
          "taker_buy_base": 109287.65,
          "taker_buy_quote": 341968.88782
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 3.129,
          "high": 3.169,
          "low": 3.124,
          "close": 3.162,
          "volume": 196711.11,
          "close_time": 1761206399999,
          "quote_volume": 619240.48291,
          "trades": 3114,
          "taker_buy_base": 100737.32,
          "taker_buy_quote": 317390.30631
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 3.163,
          "high": 3.182,
          "low": 3.153,
          "close": 3.158,
          "volume": 166307.17,
          "close_time": 1761220799999,
          "quote_volume": 527324.83839,
          "trades": 2585,
          "taker_buy_base": 71925.12,
          "taker_buy_quote": 228114.72123
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 3.158,
          "high": 3.219,
          "low": 3.136,
          "close": 3.202,
          "volume": 263228.29,
          "close_time": 1761235199999,
          "quote_volume": 837532.36334,
          "trades": 5076,
          "taker_buy_base": 126083.41,
          "taker_buy_quote": 401503.78573
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 3.202,
          "high": 3.235,
          "low": 3.186,
          "close": 3.202,
          "volume": 252252.56,
          "close_time": 1761249599999,
          "quote_volume": 808810.49624,
          "trades": 4165,
          "taker_buy_base": 136220.03,
          "taker_buy_quote": 437049.3689
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 3.201,
          "high": 3.201,
          "low": 3.157,
          "close": 3.182,
          "volume": 155787.33,
          "close_time": 1761263999999,
          "quote_volume": 495115.26432,
          "trades": 2831,
          "taker_buy_base": 82968.78,
          "taker_buy_quote": 263695.0886
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 3.183,
          "high": 3.187,
          "low": 3.13,
          "close": 3.135,
          "volume": 185607.12,
          "close_time": 1761278399999,
          "quote_volume": 585667.11383,
          "trades": 2531,
          "taker_buy_base": 90169.36,
          "taker_buy_quote": 284639.68929
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 3.136,
          "high": 3.194,
          "low": 3.127,
          "close": 3.176,
          "volume": 247356.44,
          "close_time": 1761292799999,
          "quote_volume": 784739.63352,
          "trades": 3453,
          "taker_buy_base": 132817.44,
          "taker_buy_quote": 421455.05503
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 3.177,
          "high": 3.193,
          "low": 3.14,
          "close": 3.156,
          "volume": 289377.92,
          "close_time": 1761307199999,
          "quote_volume": 916549.69187,
          "trades": 3349,
          "taker_buy_base": 151246.41,
          "taker_buy_quote": 478873.28956
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 3.155,
          "high": 3.221,
          "low": 3.133,
          "close": 3.143,
          "volume": 427257.39,
          "close_time": 1761321599999,
          "quote_volume": 1354145.42378,
          "trades": 7966,
          "taker_buy_base": 199804.51,
          "taker_buy_quote": 633384.14014
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 3.142,
          "high": 3.193,
          "low": 3.131,
          "close": 3.184,
          "volume": 294101.08,
          "close_time": 1761335999999,
          "quote_volume": 927990.49083,
          "trades": 4230,
          "taker_buy_base": 174410.88,
          "taker_buy_quote": 550428.76315
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 3.184,
          "high": 3.226,
          "low": 3.181,
          "close": 3.186,
          "volume": 298904.27,
          "close_time": 1761350399999,
          "quote_volume": 958851.51315,
          "trades": 3518,
          "taker_buy_base": 159497.83,
          "taker_buy_quote": 511476.21218
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 3.185,
          "high": 3.197,
          "low": 3.165,
          "close": 3.165,
          "volume": 133661.33,
          "close_time": 1761364799999,
          "quote_volume": 425100.6761,
          "trades": 2125,
          "taker_buy_base": 70884.49,
          "taker_buy_quote": 225476.88887
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 3.164,
          "high": 3.179,
          "low": 3.143,
          "close": 3.147,
          "volume": 140175.56,
          "close_time": 1761379199999,
          "quote_volume": 442354.76747,
          "trades": 2301,
          "taker_buy_base": 55149.88,
          "taker_buy_quote": 173991.86417
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 3.147,
          "high": 3.161,
          "low": 3.136,
          "close": 3.152,
          "volume": 79146.58,
          "close_time": 1761393599999,
          "quote_volume": 249303.37843,
          "trades": 1654,
          "taker_buy_base": 32206.95,
          "taker_buy_quote": 101497.59969
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 3.153,
          "high": 3.165,
          "low": 3.141,
          "close": 3.161,
          "volume": 102432.51,
          "close_time": 1761407999999,
          "quote_volume": 323018.70234,
          "trades": 1947,
          "taker_buy_base": 51143.9,
          "taker_buy_quote": 161357.63457
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 3.161,
          "high": 3.174,
          "low": 3.141,
          "close": 3.168,
          "volume": 180838.14,
          "close_time": 1761422399999,
          "quote_volume": 571491.54985,
          "trades": 2519,
          "taker_buy_base": 110502.68,
          "taker_buy_quote": 349322.48788
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 3.169,
          "high": 3.17,
          "low": 3.145,
          "close": 3.15,
          "volume": 116449.21,
          "close_time": 1761436799999,
          "quote_volume": 367227.42645,
          "trades": 1609,
          "taker_buy_base": 66342.93,
          "taker_buy_quote": 209211.17734
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 3.151,
          "high": 3.154,
          "low": 3.117,
          "close": 3.121,
          "volume": 182796.81,
          "close_time": 1761451199999,
          "quote_volume": 573156.33481,
          "trades": 3084,
          "taker_buy_base": 57305.76,
          "taker_buy_quote": 179658.50623
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 3.12,
          "high": 3.161,
          "low": 3.119,
          "close": 3.161,
          "volume": 83353.75,
          "close_time": 1761465599999,
          "quote_volume": 261924.8066,
          "trades": 1554,
          "taker_buy_base": 43673.34,
          "taker_buy_quote": 137225.10434
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 3.161,
          "high": 3.222,
          "low": 3.161,
          "close": 3.218,
          "volume": 360435.53,
          "close_time": 1761479999999,
          "quote_volume": 1148427.90212,
          "trades": 3974,
          "taker_buy_base": 226939.45,
          "taker_buy_quote": 722736.3959
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 3.217,
          "high": 3.249,
          "low": 3.201,
          "close": 3.248,
          "volume": 295044.51,
          "close_time": 1761494399999,
          "quote_volume": 951548.43577,
          "trades": 3982,
          "taker_buy_base": 137025.16,
          "taker_buy_quote": 442315.99412
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 3.248,
          "high": 3.254,
          "low": 3.227,
          "close": 3.24,
          "volume": 182374.41,
          "close_time": 1761508799999,
          "quote_volume": 590655.19615,
          "trades": 2626,
          "taker_buy_base": 96837.8,
          "taker_buy_quote": 313700.54438
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 3.24,
          "high": 3.283,
          "low": 3.214,
          "close": 3.254,
          "volume": 244237.76,
          "close_time": 1761523199999,
          "quote_volume": 793816.96971,
          "trades": 4280,
          "taker_buy_base": 118675.45,
          "taker_buy_quote": 385745.96809
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 3.255,
          "high": 3.279,
          "low": 3.245,
          "close": 3.252,
          "volume": 165843.64,
          "close_time": 1761537599999,
          "quote_volume": 540663.51637,
          "trades": 2912,
          "taker_buy_base": 82249.97,
          "taker_buy_quote": 268227.64864
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 3.251,
          "high": 3.286,
          "low": 3.231,
          "close": 3.247,
          "volume": 199263.93,
          "close_time": 1761551999999,
          "quote_volume": 649442.63991,
          "trades": 3529,
          "taker_buy_base": 96961.95,
          "taker_buy_quote": 316105.49939
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 3.248,
          "high": 3.262,
          "low": 3.199,
          "close": 3.225,
          "volume": 281657.97,
          "close_time": 1761566399999,
          "quote_volume": 909940.01833,
          "trades": 5113,
          "taker_buy_base": 122665.5,
          "taker_buy_quote": 396324.08643
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 3.227,
          "high": 3.229,
          "low": 3.175,
          "close": 3.218,
          "volume": 230317.2,
          "close_time": 1761580799999,
          "quote_volume": 737993.83538,
          "trades": 4140,
          "taker_buy_base": 115996.6,
          "taker_buy_quote": 371958.87561
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 3.219,
          "high": 3.251,
          "low": 3.209,
          "close": 3.21,
          "volume": 176609.5,
          "close_time": 1761595199999,
          "quote_volume": 570786.7107,
          "trades": 2986,
          "taker_buy_base": 95386.55,
          "taker_buy_quote": 308466.35165
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 3.21,
          "high": 3.21,
          "low": 3.159,
          "close": 3.178,
          "volume": 309596.54,
          "close_time": 1761609599999,
          "quote_volume": 983549.07665,
          "trades": 4400,
          "taker_buy_base": 123622.35,
          "taker_buy_quote": 392797.37637
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 3.179,
          "high": 3.191,
          "low": 3.147,
          "close": 3.158,
          "volume": 154990.71,
          "close_time": 1761623999999,
          "quote_volume": 491012.97055,
          "trades": 2599,
          "taker_buy_base": 82231.31,
          "taker_buy_quote": 260614.21115
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 3.155,
          "high": 3.211,
          "low": 3.141,
          "close": 3.179,
          "volume": 203425.61,
          "close_time": 1761638399999,
          "quote_volume": 645354.35675,
          "trades": 2960,
          "taker_buy_base": 113670.34,
          "taker_buy_quote": 360717.85622
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 3.182,
          "high": 3.197,
          "low": 3.167,
          "close": 3.17,
          "volume": 146139.98,
          "close_time": 1761652799999,
          "quote_volume": 464514.55383,
          "trades": 2163,
          "taker_buy_base": 54316.88,
          "taker_buy_quote": 172733.25891
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 3.17,
          "high": 3.213,
          "low": 3.126,
          "close": 3.166,
          "volume": 400449.02,
          "close_time": 1761667199999,
          "quote_volume": 1271368.85325,
          "trades": 5107,
          "taker_buy_base": 169704.8,
          "taker_buy_quote": 539004.93762
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 3.165,
          "high": 3.218,
          "low": 3.13,
          "close": 3.143,
          "volume": 442508.87,
          "close_time": 1761681599999,
          "quote_volume": 1408570.06728,
          "trades": 4879,
          "taker_buy_base": 284113.71,
          "taker_buy_quote": 905779.00871
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 3.142,
          "high": 3.143,
          "low": 3.034,
          "close": 3.098,
          "volume": 567946.6,
          "close_time": 1761695999999,
          "quote_volume": 1751236.43683,
          "trades": 7071,
          "taker_buy_base": 298874.79,
          "taker_buy_quote": 921482.48563
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 3.098,
          "high": 3.113,
          "low": 3.083,
          "close": 3.093,
          "volume": 97513.2,
          "close_time": 1761710399999,
          "quote_volume": 301895.12101,
          "trades": 2233,
          "taker_buy_base": 53021.9,
          "taker_buy_quote": 164163.43223
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 3.093,
          "high": 3.128,
          "low": 3.093,
          "close": 3.122,
          "volume": 139658.96,
          "close_time": 1761724799999,
          "quote_volume": 434785.74473,
          "trades": 2368,
          "taker_buy_base": 70606.33,
          "taker_buy_quote": 219842.55177
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 3.121,
          "high": 3.142,
          "low": 3.095,
          "close": 3.121,
          "volume": 171357.83,
          "close_time": 1761739199999,
          "quote_volume": 534299.26483,
          "trades": 3104,
          "taker_buy_base": 78057.05,
          "taker_buy_quote": 243191.94068
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 3.121,
          "high": 3.136,
          "low": 3.07,
          "close": 3.08,
          "volume": 227003.97,
          "close_time": 1761753599999,
          "quote_volume": 705928.78186,
          "trades": 3992,
          "taker_buy_base": 84093.04,
          "taker_buy_quote": 261562.37876
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 3.08,
          "high": 3.16,
          "low": 3.036,
          "close": 3.142,
          "volume": 813184.67,
          "close_time": 1761767999999,
          "quote_volume": 2521364.1767,
          "trades": 16506,
          "taker_buy_base": 428811.91,
          "taker_buy_quote": 1329993.89172
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 3.143,
          "high": 3.177,
          "low": 3.085,
          "close": 3.095,
          "volume": 231479.99,
          "close_time": 1761782399999,
          "quote_volume": 726157.14263,
          "trades": 4579,
          "taker_buy_base": 113821.09,
          "taker_buy_quote": 357582.00117
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3.096,
          "high": 3.116,
          "low": 3.087,
          "close": 3.097,
          "volume": 112532.34,
          "close_time": 1761796799999,
          "quote_volume": 349212.53606,
          "trades": 2623,
          "taker_buy_base": 60512.95,
          "taker_buy_quote": 187791.71363
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 3.096,
          "high": 3.154,
          "low": 3.002,
          "close": 3.121,
          "volume": 438284.8,
          "close_time": 1761811199999,
          "quote_volume": 1346110.52604,
          "trades": 11086,
          "taker_buy_base": 218431.39,
          "taker_buy_quote": 671484.12994
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 3.123,
          "high": 3.127,
          "low": 3.042,
          "close": 3.043,
          "volume": 247573.11,
          "close_time": 1761825599999,
          "quote_volume": 764124.47796,
          "trades": 6129,
          "taker_buy_base": 98962.07,
          "taker_buy_quote": 305563.00578
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 3.043,
          "high": 3.047,
          "low": 2.921,
          "close": 2.927,
          "volume": 605624.85,
          "close_time": 1761839999999,
          "quote_volume": 1805230.26683,
          "trades": 11473,
          "taker_buy_base": 255245.81,
          "taker_buy_quote": 760784.13833
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 2.928,
          "high": 2.943,
          "low": 2.854,
          "close": 2.864,
          "volume": 594459.49,
          "close_time": 1761854399999,
          "quote_volume": 1723369.42849,
          "trades": 7954,
          "taker_buy_base": 272062.01,
          "taker_buy_quote": 789255.05887
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 2.864,
          "high": 2.982,
          "low": 2.86,
          "close": 2.951,
          "volume": 462272.93,
          "close_time": 1761868799999,
          "quote_volume": 1354453.43094,
          "trades": 6913,
          "taker_buy_base": 257206.48,
          "taker_buy_quote": 755277.75832
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.951,
          "high": 3.009,
          "low": 2.936,
          "close": 3.003,
          "volume": 400219.39,
          "close_time": 1761883199999,
          "quote_volume": 1193094.47705,
          "trades": 4762,
          "taker_buy_base": 218491.3,
          "taker_buy_quote": 650996.01084
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 3.004,
          "high": 3.018,
          "low": 2.981,
          "close": 2.988,
          "volume": 253497.84,
          "close_time": 1761897599999,
          "quote_volume": 759285.32498,
          "trades": 2896,
          "taker_buy_base": 135959.33,
          "taker_buy_quote": 407258.51676
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 2.988,
          "high": 3.02,
          "low": 2.985,
          "close": 3.014,
          "volume": 408274.43,
          "close_time": 1761911999999,
          "quote_volume": 1224793.53724,
          "trades": 4771,
          "taker_buy_base": 229959.54,
          "taker_buy_quote": 689757.39623
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 3.014,
          "high": 3.033,
          "low": 2.979,
          "close": 3.012,
          "volume": 402518.54,
          "close_time": 1761926399999,
          "quote_volume": 1208701.0689,
          "trades": 5357,
          "taker_buy_base": 188187.36,
          "taker_buy_quote": 565075.5709
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 3.01,
          "high": 3.016,
          "low": 2.939,
          "close": 2.987,
          "volume": 304732.3,
          "close_time": 1761940799999,
          "quote_volume": 905705.38096,
          "trades": 4427,
          "taker_buy_base": 144642.29,
          "taker_buy_quote": 429988.57212
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 2.986,
          "high": 2.989,
          "low": 2.957,
          "close": 2.962,
          "volume": 188898.19,
          "close_time": 1761955199999,
          "quote_volume": 561472.75655,
          "trades": 2459,
          "taker_buy_base": 117093.64,
          "taker_buy_quote": 348030.92455
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.963,
          "high": 2.987,
          "low": 2.946,
          "close": 2.978,
          "volume": 119285.73,
          "close_time": 1761969599999,
          "quote_volume": 354114.2713,
          "trades": 1736,
          "taker_buy_base": 71073.01,
          "taker_buy_quote": 211002.62039
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 2.98,
          "high": 3.014,
          "low": 2.96,
          "close": 3.009,
          "volume": 175243.64,
          "close_time": 1761983999999,
          "quote_volume": 522312.93968,
          "trades": 2369,
          "taker_buy_base": 118935.86,
          "taker_buy_quote": 354533.89931
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 3.011,
          "high": 3.021,
          "low": 2.994,
          "close": 3.015,
          "volume": 212188.11,
          "close_time": 1761998399999,
          "quote_volume": 638284.84665,
          "trades": 2237,
          "taker_buy_base": 99264.94,
          "taker_buy_quote": 298532.78018
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 3.016,
          "high": 3.02,
          "low": 2.98,
          "close": 3.01,
          "volume": 319107.12,
          "close_time": 1762012799999,
          "quote_volume": 958685.81185,
          "trades": 4418,
          "taker_buy_base": 178589.28,
          "taker_buy_quote": 536474.89419
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 3.01,
          "high": 3.045,
          "low": 3.006,
          "close": 3.029,
          "volume": 271981.58,
          "close_time": 1762027199999,
          "quote_volume": 823043.85235,
          "trades": 3119,
          "taker_buy_base": 163419.33,
          "taker_buy_quote": 494553.67767
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 3.029,
          "high": 3.047,
          "low": 3.007,
          "close": 3.03,
          "volume": 152631.49,
          "close_time": 1762041599999,
          "quote_volume": 462073.71417,
          "trades": 1824,
          "taker_buy_base": 81724.12,
          "taker_buy_quote": 247429.02332
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3.029,
          "high": 3.029,
          "low": 2.992,
          "close": 2.997,
          "volume": 161554.81,
          "close_time": 1762055999999,
          "quote_volume": 486267.92608,
          "trades": 2455,
          "taker_buy_base": 75051.02,
          "taker_buy_quote": 225971.3228
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 2.997,
          "high": 3.059,
          "low": 2.991,
          "close": 3.054,
          "volume": 211918.33,
          "close_time": 1762070399999,
          "quote_volume": 642335.2438,
          "trades": 2576,
          "taker_buy_base": 86528.59,
          "taker_buy_quote": 262286.41775
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 3.054,
          "high": 3.061,
          "low": 3.005,
          "close": 3.049,
          "volume": 307919.58,
          "close_time": 1762084799999,
          "quote_volume": 933930.12065,
          "trades": 3651,
          "taker_buy_base": 140469.43,
          "taker_buy_quote": 426058.77167
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 3.048,
          "high": 3.05,
          "low": 2.96,
          "close": 2.978,
          "volume": 368394.39,
          "close_time": 1762099199999,
          "quote_volume": 1107582.56713,
          "trades": 5245,
          "taker_buy_base": 146794.55,
          "taker_buy_quote": 442169.40011
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 2.979,
          "high": 2.988,
          "low": 2.952,
          "close": 2.97,
          "volume": 241378.15,
          "close_time": 1762113599999,
          "quote_volume": 717655.75362,
          "trades": 3101,
          "taker_buy_base": 123478.95,
          "taker_buy_quote": 367308.46526
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 2.97,
          "high": 3.078,
          "low": 2.962,
          "close": 3.054,
          "volume": 349194.64,
          "close_time": 1762127999999,
          "quote_volume": 1056207.81494,
          "trades": 4452,
          "taker_buy_base": 186791.19,
          "taker_buy_quote": 564742.85881
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 3.055,
          "high": 3.064,
          "low": 2.859,
          "close": 2.863,
          "volume": 602852.19,
          "close_time": 1762142399999,
          "quote_volume": 1767285.91237,
          "trades": 7722,
          "taker_buy_base": 215170.6,
          "taker_buy_quote": 631144.59256
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 2.862,
          "high": 2.893,
          "low": 2.815,
          "close": 2.853,
          "volume": 471996.96,
          "close_time": 1762156799999,
          "quote_volume": 1346465.73805,
          "trades": 7080,
          "taker_buy_base": 234434.93,
          "taker_buy_quote": 669030.69734
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 2.853,
          "high": 2.861,
          "low": 2.751,
          "close": 2.771,
          "volume": 794661.52,
          "close_time": 1762171199999,
          "quote_volume": 2225477.31781,
          "trades": 12762,
          "taker_buy_base": 374796.45,
          "taker_buy_quote": 1048922.75777
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 2.772,
          "high": 2.804,
          "low": 2.617,
          "close": 2.627,
          "volume": 1845946.8,
          "close_time": 1762185599999,
          "quote_volume": 5012355.79825,
          "trades": 19805,
          "taker_buy_base": 827797.69,
          "taker_buy_quote": 2241203.47506
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 2.627,
          "high": 2.707,
          "low": 2.59,
          "close": 2.591,
          "volume": 1011856.87,
          "close_time": 1762199999999,
          "quote_volume": 2681176.17647,
          "trades": 13032,
          "taker_buy_base": 540327.42,
          "taker_buy_quote": 1431582.04485
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 2.591,
          "high": 2.595,
          "low": 2.471,
          "close": 2.506,
          "volume": 2241653.98,
          "close_time": 1762214399999,
          "quote_volume": 5636972.10142,
          "trades": 22822,
          "taker_buy_base": 868637.25,
          "taker_buy_quote": 2184082.12498
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 2.507,
          "high": 2.54,
          "low": 2.497,
          "close": 2.534,
          "volume": 886167.25,
          "close_time": 1762228799999,
          "quote_volume": 2233666.59612,
          "trades": 8999,
          "taker_buy_base": 388982.6,
          "taker_buy_quote": 980049.92444
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 2.534,
          "high": 2.541,
          "low": 2.417,
          "close": 2.491,
          "volume": 1208523.35,
          "close_time": 1762243199999,
          "quote_volume": 3010526.73922,
          "trades": 18844,
          "taker_buy_base": 581788.22,
          "taker_buy_quote": 1448848.43313
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 2.493,
          "high": 2.584,
          "low": 2.475,
          "close": 2.567,
          "volume": 812492.03,
          "close_time": 1762257599999,
          "quote_volume": 2062474.82424,
          "trades": 16350,
          "taker_buy_base": 420021.99,
          "taker_buy_quote": 1064982.90447
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 2.565,
          "high": 2.641,
          "low": 2.544,
          "close": 2.578,
          "volume": 709922.92,
          "close_time": 1762271999999,
          "quote_volume": 1840417.70022,
          "trades": 14438,
          "taker_buy_base": 346877.83,
          "taker_buy_quote": 899257.17781
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 2.579,
          "high": 2.597,
          "low": 2.437,
          "close": 2.457,
          "volume": 1162039.73,
          "close_time": 1762286399999,
          "quote_volume": 2907848.84312,
          "trades": 17374,
          "taker_buy_base": 551075.21,
          "taker_buy_quote": 1378822.64424
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 2.456,
          "high": 2.552,
          "low": 2.346,
          "close": 2.507,
          "volume": 1783876.92,
          "close_time": 1762300799999,
          "quote_volume": 4353073.58081,
          "trades": 30715,
          "taker_buy_base": 871978.97,
          "taker_buy_quote": 2129865.61138
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 2.507,
          "high": 2.553,
          "low": 2.407,
          "close": 2.547,
          "volume": 898327.86,
          "close_time": 1762315199999,
          "quote_volume": 2240090.75327,
          "trades": 16979,
          "taker_buy_base": 445427.88,
          "taker_buy_quote": 1112118.89965
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 2.549,
          "high": 2.616,
          "low": 2.544,
          "close": 2.611,
          "volume": 414826.44,
          "close_time": 1762329599999,
          "quote_volume": 1069714.64233,
          "trades": 5178,
          "taker_buy_base": 210972.12,
          "taker_buy_quote": 544009.09827
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 2.61,
          "high": 2.61,
          "low": 2.551,
          "close": 2.605,
          "volume": 357484.25,
          "close_time": 1762343999999,
          "quote_volume": 922372.00886,
          "trades": 4865,
          "taker_buy_base": 171328.15,
          "taker_buy_quote": 442271.97241
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 2.605,
          "high": 2.669,
          "low": 2.587,
          "close": 2.669,
          "volume": 500306.66,
          "close_time": 1762358399999,
          "quote_volume": 1314858.16129,
          "trades": 6387,
          "taker_buy_base": 249782.24,
          "taker_buy_quote": 656892.09205
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 2.668,
          "high": 2.681,
          "low": 2.635,
          "close": 2.675,
          "volume": 396563.56,
          "close_time": 1762372799999,
          "quote_volume": 1053826.19426,
          "trades": 5036,
          "taker_buy_base": 200179.86,
          "taker_buy_quote": 532130.58405
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 2.675,
          "high": 2.685,
          "low": 2.652,
          "close": 2.667,
          "volume": 307944.96,
          "close_time": 1762387199999,
          "quote_volume": 822327.02414,
          "trades": 3670,
          "taker_buy_base": 163743.58,
          "taker_buy_quote": 437287.80632
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 2.667,
          "high": 2.672,
          "low": 2.611,
          "close": 2.645,
          "volume": 237112.05,
          "close_time": 1762401599999,
          "quote_volume": 627389.52522,
          "trades": 3419,
          "taker_buy_base": 123660.98,
          "taker_buy_quote": 327327.29138
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 2.644,
          "high": 2.646,
          "low": 2.571,
          "close": 2.581,
          "volume": 389084.71,
          "close_time": 1762415999999,
          "quote_volume": 1011002.5399,
          "trades": 4442,
          "taker_buy_base": 198035.79,
          "taker_buy_quote": 514415.61122
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 2.58,
          "high": 2.601,
          "low": 2.572,
          "close": 2.592,
          "volume": 259044.95,
          "close_time": 1762430399999,
          "quote_volume": 669982.82291,
          "trades": 4197,
          "taker_buy_base": 111373.52,
          "taker_buy_quote": 288105.65461
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 2.591,
          "high": 2.629,
          "low": 2.55,
          "close": 2.565,
          "volume": 475584.1,
          "close_time": 1762444799999,
          "quote_volume": 1231390.4731,
          "trades": 6873,
          "taker_buy_base": 229809.1,
          "taker_buy_quote": 595450.75737
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 2.565,
          "high": 2.648,
          "low": 2.534,
          "close": 2.631,
          "volume": 533740.75,
          "close_time": 1762459199999,
          "quote_volume": 1388265.40606,
          "trades": 6477,
          "taker_buy_base": 248143.89,
          "taker_buy_quote": 645467.06243
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 2.634,
          "high": 2.679,
          "low": 2.614,
          "close": 2.648,
          "volume": 439818.39,
          "close_time": 1762473599999,
          "quote_volume": 1165340.86201,
          "trades": 4865,
          "taker_buy_base": 214192.01,
          "taker_buy_quote": 567720.81737
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 2.649,
          "high": 2.727,
          "low": 2.646,
          "close": 2.716,
          "volume": 694775.99,
          "close_time": 1762487999999,
          "quote_volume": 1873435.17468,
          "trades": 8174,
          "taker_buy_base": 375714.72,
          "taker_buy_quote": 1013824.71317
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 2.718,
          "high": 2.794,
          "low": 2.691,
          "close": 2.787,
          "volume": 523538.47,
          "close_time": 1762502399999,
          "quote_volume": 1431075.55609,
          "trades": 6289,
          "taker_buy_base": 270993.12,
          "taker_buy_quote": 741208.41297
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 2.788,
          "high": 2.804,
          "low": 2.719,
          "close": 2.753,
          "volume": 1012402.69,
          "close_time": 1762516799999,
          "quote_volume": 2799651.16522,
          "trades": 11717,
          "taker_buy_base": 509343.95,
          "taker_buy_quote": 1408324.97148
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 2.754,
          "high": 2.872,
          "low": 2.684,
          "close": 2.865,
          "volume": 1071333.64,
          "close_time": 1762531199999,
          "quote_volume": 2985747.12035,
          "trades": 15290,
          "taker_buy_base": 550318.52,
          "taker_buy_quote": 1535129.22897
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 2.865,
          "high": 3.199,
          "low": 2.838,
          "close": 3.091,
          "volume": 2072454.5,
          "close_time": 1762545599999,
          "quote_volume": 6293554.96974,
          "trades": 25543,
          "taker_buy_base": 1063609.96,
          "taker_buy_quote": 3225363.38519
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 3.091,
          "high": 3.14,
          "low": 3.034,
          "close": 3.051,
          "volume": 611242.11,
          "close_time": 1762559999999,
          "quote_volume": 1893005.19035,
          "trades": 8923,
          "taker_buy_base": 290466.87,
          "taker_buy_quote": 899928.80455
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3.05,
          "high": 3.157,
          "low": 3.026,
          "close": 3.039,
          "volume": 820914.16,
          "close_time": 1762574399999,
          "quote_volume": 2541863.02493,
          "trades": 13772,
          "taker_buy_base": 422131.84,
          "taker_buy_quote": 1308000.40673
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 3.039,
          "high": 3.085,
          "low": 2.96,
          "close": 2.995,
          "volume": 772255.14,
          "close_time": 1762588799999,
          "quote_volume": 2328393.68468,
          "trades": 12034,
          "taker_buy_base": 368999.72,
          "taker_buy_quote": 1113013.64759
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 2.994,
          "high": 3.033,
          "low": 2.959,
          "close": 3.013,
          "volume": 502674.13,
          "close_time": 1762603199999,
          "quote_volume": 1509130.58221,
          "trades": 8183,
          "taker_buy_base": 259253.57,
          "taker_buy_quote": 778442.05472
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 3.011,
          "high": 3.018,
          "low": 2.893,
          "close": 2.916,
          "volume": 647973.09,
          "close_time": 1762617599999,
          "quote_volume": 1914868.91826,
          "trades": 9986,
          "taker_buy_base": 297563.75,
          "taker_buy_quote": 880898.48067
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 2.917,
          "high": 2.957,
          "low": 2.889,
          "close": 2.927,
          "volume": 319510.29,
          "close_time": 1762631999999,
          "quote_volume": 935436.25505,
          "trades": 6075,
          "taker_buy_base": 163668.25,
          "taker_buy_quote": 479730.58185
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 2.927,
          "high": 2.956,
          "low": 2.916,
          "close": 2.953,
          "volume": 199875.19,
          "close_time": 1762646399999,
          "quote_volume": 588074.11864,
          "trades": 3262,
          "taker_buy_base": 102275.06,
          "taker_buy_quote": 300822.52362
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 2.954,
          "high": 2.955,
          "low": 2.835,
          "close": 2.855,
          "volume": 421214.04,
          "close_time": 1762660799999,
          "quote_volume": 1220413.48743,
          "trades": 7247,
          "taker_buy_base": 173561.78,
          "taker_buy_quote": 502998.06288
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 2.856,
          "high": 2.905,
          "low": 2.856,
          "close": 2.901,
          "volume": 260869.95,
          "close_time": 1762675199999,
          "quote_volume": 750754.68375,
          "trades": 4242,
          "taker_buy_base": 131128.26,
          "taker_buy_quote": 377576.59033
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 2.901,
          "high": 2.93,
          "low": 2.844,
          "close": 2.916,
          "volume": 2288292.36,
          "close_time": 1762689599999,
          "quote_volume": 6584325.68094,
          "trades": 18524,
          "taker_buy_base": 1050760.77,
          "taker_buy_quote": 3027565.54941
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 2.916,
          "high": 2.98,
          "low": 2.892,
          "close": 2.968,
          "volume": 610048.26,
          "close_time": 1762703999999,
          "quote_volume": 1791603.93691,
          "trades": 9179,
          "taker_buy_base": 316200.69,
          "taker_buy_quote": 928723.32709
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 2.969,
          "high": 3.0,
          "low": 2.932,
          "close": 2.999,
          "volume": 376431.18,
          "close_time": 1762718399999,
          "quote_volume": 1114209.905,
          "trades": 5238,
          "taker_buy_base": 185479.12,
          "taker_buy_quote": 549748.97258
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 3.0,
          "high": 3.002,
          "low": 2.951,
          "close": 2.972,
          "volume": 266530.8,
          "close_time": 1762732799999,
          "quote_volume": 793113.16915,
          "trades": 4594,
          "taker_buy_base": 132551.74,
          "taker_buy_quote": 394650.71112
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 2.972,
          "high": 3.025,
          "low": 2.95,
          "close": 3.011,
          "volume": 318522.21,
          "close_time": 1762747199999,
          "quote_volume": 953130.03022,
          "trades": 5555,
          "taker_buy_base": 168212.43,
          "taker_buy_quote": 503635.08811
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 3.012,
          "high": 3.035,
          "low": 2.992,
          "close": 3.009,
          "volume": 248246.72,
          "close_time": 1762761599999,
          "quote_volume": 748455.77409,
          "trades": 4426,
          "taker_buy_base": 114973.76,
          "taker_buy_quote": 346825.12371
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 3.009,
          "high": 3.07,
          "low": 2.975,
          "close": 3.056,
          "volume": 392311.65,
          "close_time": 1762775999999,
          "quote_volume": 1190032.18554,
          "trades": 6452,
          "taker_buy_base": 198641.22,
          "taker_buy_quote": 602730.98138
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 3.057,
          "high": 3.109,
          "low": 3.008,
          "close": 3.065,
          "volume": 694388.78,
          "close_time": 1762790399999,
          "quote_volume": 2130109.64594,
          "trades": 11592,
          "taker_buy_base": 315003.76,
          "taker_buy_quote": 966834.19652
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 3.065,
          "high": 3.086,
          "low": 3.026,
          "close": 3.064,
          "volume": 441344.34,
          "close_time": 1762804799999,
          "quote_volume": 1346560.28177,
          "trades": 6861,
          "taker_buy_base": 165007.82,
          "taker_buy_quote": 504041.96075
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 3.064,
          "high": 3.155,
          "low": 3.056,
          "close": 3.108,
          "volume": 353295.72,
          "close_time": 1762819199999,
          "quote_volume": 1096944.02729,
          "trades": 7442,
          "taker_buy_base": 176662.81,
          "taker_buy_quote": 549053.75303
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3.109,
          "high": 3.156,
          "low": 3.047,
          "close": 3.114,
          "volume": 554440.87,
          "close_time": 1762833599999,
          "quote_volume": 1718243.44369,
          "trades": 15853,
          "taker_buy_base": 232500.15,
          "taker_buy_quote": 720690.58707
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 3.113,
          "high": 3.129,
          "low": 3.0,
          "close": 3.005,
          "volume": 370413.27,
          "close_time": 1762847999999,
          "quote_volume": 1130193.88109,
          "trades": 10172,
          "taker_buy_base": 173109.08,
          "taker_buy_quote": 528641.26767
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 3.004,
          "high": 3.046,
          "low": 2.999,
          "close": 3.023,
          "volume": 267081.9,
          "close_time": 1762862399999,
          "quote_volume": 808040.90838,
          "trades": 6856,
          "taker_buy_base": 131318.68,
          "taker_buy_quote": 397427.17138
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 3.024,
          "high": 3.071,
          "low": 2.988,
          "close": 3.053,
          "volume": 501873.25,
          "close_time": 1762876799999,
          "quote_volume": 1516057.44703,
          "trades": 12559,
          "taker_buy_base": 244260.44,
          "taker_buy_quote": 738166.80011
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 3.053,
          "high": 3.079,
          "low": 2.979,
          "close": 2.984,
          "volume": 308603.69,
          "close_time": 1762891199999,
          "quote_volume": 936801.67018,
          "trades": 10233,
          "taker_buy_base": 146619.49,
          "taker_buy_quote": 445578.0744
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 2.985,
          "high": 2.995,
          "low": 2.936,
          "close": 2.942,
          "volume": 258690.89,
          "close_time": 1762905599999,
          "quote_volume": 767309.49945,
          "trades": 7624,
          "taker_buy_base": 117709.05,
          "taker_buy_quote": 349394.51119
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 2.942,
          "high": 2.987,
          "low": 2.923,
          "close": 2.978,
          "volume": 216447.95,
          "close_time": 1762919999999,
          "quote_volume": 641007.19697,
          "trades": 5881,
          "taker_buy_base": 117092.37,
          "taker_buy_quote": 346887.16074
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 2.979,
          "high": 3.009,
          "low": 2.954,
          "close": 2.977,
          "volume": 274327.72,
          "close_time": 1762934399999,
          "quote_volume": 817519.53897,
          "trades": 3625,
          "taker_buy_base": 108550.59,
          "taker_buy_quote": 323858.31514
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 2.978,
          "high": 3.071,
          "low": 2.978,
          "close": 3.06,
          "volume": 274721.71,
          "close_time": 1762948799999,
          "quote_volume": 835673.84997,
          "trades": 3843,
          "taker_buy_base": 166100.68,
          "taker_buy_quote": 505219.75144
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 3.061,
          "high": 3.114,
          "low": 2.94,
          "close": 2.952,
          "volume": 654571.45,
          "close_time": 1762963199999,
          "quote_volume": 1995050.31531,
          "trades": 8771,
          "taker_buy_base": 321402.36,
          "taker_buy_quote": 980729.89465
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 2.951,
          "high": 2.958,
          "low": 2.861,
          "close": 2.887,
          "volume": 440286.4,
          "close_time": 1762977599999,
          "quote_volume": 1279445.96618,
          "trades": 7150,
          "taker_buy_base": 186822.26,
          "taker_buy_quote": 542620.33316
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 2.887,
          "high": 2.926,
          "low": 2.882,
          "close": 2.891,
          "volume": 127200.62,
          "close_time": 1762991999999,
          "quote_volume": 369846.63766,
          "trades": 2282,
          "taker_buy_base": 57733.3,
          "taker_buy_quote": 167961.48113
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 2.891,
          "high": 3.0,
          "low": 2.886,
          "close": 2.983,
          "volume": 283690.11,
          "close_time": 1763006399999,
          "quote_volume": 833725.01753,
          "trades": 4741,
          "taker_buy_base": 153666.77,
          "taker_buy_quote": 451602.11806
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 2.982,
          "high": 3.007,
          "low": 2.955,
          "close": 2.96,
          "volume": 286747.75,
          "close_time": 1763020799999,
          "quote_volume": 855349.87852,
          "trades": 3741,
          "taker_buy_base": 149672.87,
          "taker_buy_quote": 446752.51195
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 2.959,
          "high": 2.973,
          "low": 2.93,
          "close": 2.945,
          "volume": 178377.16,
          "close_time": 1763035199999,
          "quote_volume": 526185.65713,
          "trades": 3120,
          "taker_buy_base": 78382.14,
          "taker_buy_quote": 231368.3545
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 2.946,
          "high": 3.016,
          "low": 2.935,
          "close": 2.952,
          "volume": 409140.43,
          "close_time": 1763049599999,
          "quote_volume": 1214591.79173,
          "trades": 7418,
          "taker_buy_base": 208647.14,
          "taker_buy_quote": 620287.61494
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 2.952,
          "high": 2.965,
          "low": 2.768,
          "close": 2.784,
          "volume": 547551.6,
          "close_time": 1763063999999,
          "quote_volume": 1557640.6046,
          "trades": 11005,
          "taker_buy_base": 209999.32,
          "taker_buy_quote": 596645.00435
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 2.785,
          "high": 2.893,
          "low": 2.768,
          "close": 2.867,
          "volume": 291828.02,
          "close_time": 1763078399999,
          "quote_volume": 823626.14589,
          "trades": 6199,
          "taker_buy_base": 139579.65,
          "taker_buy_quote": 393914.97601
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 2.867,
          "high": 2.899,
          "low": 2.83,
          "close": 2.844,
          "volume": 332792.05,
          "close_time": 1763092799999,
          "quote_volume": 951385.57339,
          "trades": 7180,
          "taker_buy_base": 152580.74,
          "taker_buy_quote": 436284.04272
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 2.843,
          "high": 2.914,
          "low": 2.762,
          "close": 2.886,
          "volume": 613460.72,
          "close_time": 1763107199999,
          "quote_volume": 1745374.77325,
          "trades": 13928,
          "taker_buy_base": 274748.25,
          "taker_buy_quote": 782402.47899
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 2.886,
          "high": 2.887,
          "low": 2.78,
          "close": 2.797,
          "volume": 379148.87,
          "close_time": 1763121599999,
          "quote_volume": 1072300.31803,
          "trades": 7620,
          "taker_buy_base": 164889.59,
          "taker_buy_quote": 466484.59325
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 2.797,
          "high": 2.881,
          "low": 2.75,
          "close": 2.861,
          "volume": 627554.92,
          "close_time": 1763135999999,
          "quote_volume": 1769377.2122,
          "trades": 18915,
          "taker_buy_base": 278013.8,
          "taker_buy_quote": 783443.02837
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 2.861,
          "high": 2.911,
          "low": 2.84,
          "close": 2.89,
          "volume": 310215.79,
          "close_time": 1763150399999,
          "quote_volume": 892934.9996,
          "trades": 8391,
          "taker_buy_base": 163425.71,
          "taker_buy_quote": 470569.77461
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 2.891,
          "high": 2.898,
          "low": 2.767,
          "close": 2.8,
          "volume": 258776.28,
          "close_time": 1763164799999,
          "quote_volume": 733576.30333,
          "trades": 7812,
          "taker_buy_base": 124301.4,
          "taker_buy_quote": 352599.4651
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 2.801,
          "high": 2.892,
          "low": 2.798,
          "close": 2.887,
          "volume": 218148.39,
          "close_time": 1763179199999,
          "quote_volume": 621263.10055,
          "trades": 5295,
          "taker_buy_base": 125984.49,
          "taker_buy_quote": 358813.14159
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 2.887,
          "high": 3.0,
          "low": 2.884,
          "close": 2.96,
          "volume": 490201.49,
          "close_time": 1763193599999,
          "quote_volume": 1442870.55672,
          "trades": 8978,
          "taker_buy_base": 272843.7,
          "taker_buy_quote": 803367.24043
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 2.961,
          "high": 2.967,
          "low": 2.866,
          "close": 2.877,
          "volume": 310714.16,
          "close_time": 1763207999999,
          "quote_volume": 903439.68066,
          "trades": 6765,
          "taker_buy_base": 142371.24,
          "taker_buy_quote": 413533.54771
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 2.876,
          "high": 2.989,
          "low": 2.869,
          "close": 2.891,
          "volume": 337962.23,
          "close_time": 1763222399999,
          "quote_volume": 990583.51374,
          "trades": 8342,
          "taker_buy_base": 175421.16,
          "taker_buy_quote": 514086.0614
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 2.891,
          "high": 2.909,
          "low": 2.864,
          "close": 2.885,
          "volume": 174608.58,
          "close_time": 1763236799999,
          "quote_volume": 504399.61973,
          "trades": 5044,
          "taker_buy_base": 84153.5,
          "taker_buy_quote": 243137.90829
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 2.885,
          "high": 2.889,
          "low": 2.836,
          "close": 2.854,
          "volume": 114997.85,
          "close_time": 1763251199999,
          "quote_volume": 329038.97525,
          "trades": 3055,
          "taker_buy_base": 50887.35,
          "taker_buy_quote": 145587.39608
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 2.854,
          "high": 2.876,
          "low": 2.805,
          "close": 2.857,
          "volume": 119455.35,
          "close_time": 1763265599999,
          "quote_volume": 339942.34158,
          "trades": 4567,
          "taker_buy_base": 64131.19,
          "taker_buy_quote": 182579.45741
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 2.856,
          "high": 2.879,
          "low": 2.833,
          "close": 2.872,
          "volume": 98230.05,
          "close_time": 1763279999999,
          "quote_volume": 281068.63271,
          "trades": 3072,
          "taker_buy_base": 47496.88,
          "taker_buy_quote": 135861.12305
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 2.872,
          "high": 2.883,
          "low": 2.81,
          "close": 2.814,
          "volume": 287182.12,
          "close_time": 1763294399999,
          "quote_volume": 818431.80616,
          "trades": 6111,
          "taker_buy_base": 132122.45,
          "taker_buy_quote": 376593.07371
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 2.812,
          "high": 2.834,
          "low": 2.753,
          "close": 2.756,
          "volume": 355247.68,
          "close_time": 1763308799999,
          "quote_volume": 993936.99196,
          "trades": 7840,
          "taker_buy_base": 150932.52,
          "taker_buy_quote": 422406.93359
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 2.757,
          "high": 2.783,
          "low": 2.698,
          "close": 2.73,
          "volume": 517622.6,
          "close_time": 1763323199999,
          "quote_volume": 1417619.53343,
          "trades": 11286,
          "taker_buy_base": 272281.95,
          "taker_buy_quote": 745812.70579
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 2.73,
          "high": 2.782,
          "low": 2.696,
          "close": 2.766,
          "volume": 247327.62,
          "close_time": 1763337599999,
          "quote_volume": 676530.05947,
          "trades": 7053,
          "taker_buy_base": 123973.59,
          "taker_buy_quote": 339398.502
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 2.767,
          "high": 2.815,
          "low": 2.741,
          "close": 2.807,
          "volume": 240497.21,
          "close_time": 1763351999999,
          "quote_volume": 670066.13542,
          "trades": 5766,
          "taker_buy_base": 116909.46,
          "taker_buy_quote": 325820.1663
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 2.808,
          "high": 2.83,
          "low": 2.783,
          "close": 2.824,
          "volume": 297760.82,
          "close_time": 1763366399999,
          "quote_volume": 835596.223,
          "trades": 4091,
          "taker_buy_base": 119602.55,
          "taker_buy_quote": 335640.88981
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 2.824,
          "high": 2.881,
          "low": 2.814,
          "close": 2.873,
          "volume": 237903.63,
          "close_time": 1763380799999,
          "quote_volume": 677212.84363,
          "trades": 4289,
          "taker_buy_base": 135983.28,
          "taker_buy_quote": 387228.89929
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 2.872,
          "high": 2.914,
          "low": 2.791,
          "close": 2.839,
          "volume": 662680.76,
          "close_time": 1763395199999,
          "quote_volume": 1894664.60795,
          "trades": 18461,
          "taker_buy_base": 324170.48,
          "taker_buy_quote": 927156.59257
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 2.84,
          "high": 2.859,
          "low": 2.708,
          "close": 2.719,
          "volume": 595378.03,
          "close_time": 1763409599999,
          "quote_volume": 1653786.29429,
          "trades": 17234,
          "taker_buy_base": 280428.04,
          "taker_buy_quote": 779020.37336
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 2.718,
          "high": 2.746,
          "low": 2.686,
          "close": 2.708,
          "volume": 452135.81,
          "close_time": 1763423999999,
          "quote_volume": 1227122.40266,
          "trades": 9920,
          "taker_buy_base": 232585.4,
          "taker_buy_quote": 631797.28634
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 2.707,
          "high": 2.779,
          "low": 2.667,
          "close": 2.758,
          "volume": 601381.7,
          "close_time": 1763438399999,
          "quote_volume": 1642819.08471,
          "trades": 12661,
          "taker_buy_base": 257526.12,
          "taker_buy_quote": 703243.28367
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 2.759,
          "high": 2.803,
          "low": 2.717,
          "close": 2.756,
          "volume": 314842.83,
          "close_time": 1763452799999,
          "quote_volume": 867614.29332,
          "trades": 8291,
          "taker_buy_base": 158111.33,
          "taker_buy_quote": 436102.02275
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 2.757,
          "high": 2.783,
          "low": 2.677,
          "close": 2.685,
          "volume": 701028.93,
          "close_time": 1763467199999,
          "quote_volume": 1898928.02935,
          "trades": 13262,
          "taker_buy_base": 394712.39,
          "taker_buy_quote": 1069160.65535
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 2.684,
          "high": 2.788,
          "low": 2.67,
          "close": 2.771,
          "volume": 405034.07,
          "close_time": 1763481599999,
          "quote_volume": 1103715.26931,
          "trades": 11359,
          "taker_buy_base": 200138.32,
          "taker_buy_quote": 545324.62508
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 2.771,
          "high": 2.822,
          "low": 2.757,
          "close": 2.765,
          "volume": 337181.24,
          "close_time": 1763495999999,
          "quote_volume": 938537.61746,
          "trades": 7314,
          "taker_buy_base": 179793.44,
          "taker_buy_quote": 500727.22189
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 2.766,
          "high": 2.783,
          "low": 2.74,
          "close": 2.76,
          "volume": 141326.37,
          "close_time": 1763510399999,
          "quote_volume": 390956.42204,
          "trades": 3161,
          "taker_buy_base": 66248.43,
          "taker_buy_quote": 183350.17351
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 2.759,
          "high": 2.771,
          "low": 2.707,
          "close": 2.71,
          "volume": 178095.46,
          "close_time": 1763524799999,
          "quote_volume": 488931.14546,
          "trades": 4860,
          "taker_buy_base": 93972.59,
          "taker_buy_quote": 258239.47564
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 2.709,
          "high": 2.718,
          "low": 2.644,
          "close": 2.716,
          "volume": 210926.78,
          "close_time": 1763539199999,
          "quote_volume": 566059.74744,
          "trades": 5923,
          "taker_buy_base": 91458.48,
          "taker_buy_quote": 245726.92121
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 2.716,
          "high": 2.759,
          "low": 2.711,
          "close": 2.753,
          "volume": 179250.07,
          "close_time": 1763553599999,
          "quote_volume": 490207.34454,
          "trades": 3306,
          "taker_buy_base": 86901.46,
          "taker_buy_quote": 237647.46086
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 2.752,
          "high": 2.789,
          "low": 2.715,
          "close": 2.719,
          "volume": 324231.66,
          "close_time": 1763567999999,
          "quote_volume": 890909.77931,
          "trades": 9121,
          "taker_buy_base": 162976.85,
          "taker_buy_quote": 447990.46354
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 2.72,
          "high": 2.739,
          "low": 2.619,
          "close": 2.638,
          "volume": 389184.09,
          "close_time": 1763582399999,
          "quote_volume": 1038123.30013,
          "trades": 11358,
          "taker_buy_base": 163791.77,
          "taker_buy_quote": 436968.79386
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 2.638,
          "high": 2.742,
          "low": 2.632,
          "close": 2.733,
          "volume": 404567.27,
          "close_time": 1763596799999,
          "quote_volume": 1092771.35341,
          "trades": 9936,
          "taker_buy_base": 227209.55,
          "taker_buy_quote": 614758.26232
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 2.731,
          "high": 2.83,
          "low": 2.719,
          "close": 2.826,
          "volume": 425045.98,
          "close_time": 1763611199999,
          "quote_volume": 1178978.3726,
          "trades": 9470,
          "taker_buy_base": 279493.82,
          "taker_buy_quote": 774177.29087
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 2.828,
          "high": 3.048,
          "low": 2.828,
          "close": 3.034,
          "volume": 1561354.49,
          "close_time": 1763625599999,
          "quote_volume": 4577240.68545,
          "trades": 23659,
          "taker_buy_base": 831368.73,
          "taker_buy_quote": 2435700.55585
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 3.035,
          "high": 3.141,
          "low": 3.014,
          "close": 3.03,
          "volume": 2304166.05,
          "close_time": 1763639999999,
          "quote_volume": 7075981.81249,
          "trades": 40162,
          "taker_buy_base": 1124387.46,
          "taker_buy_quote": 3456519.66641
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 3.031,
          "high": 3.075,
          "low": 2.966,
          "close": 3.005,
          "volume": 1203528.69,
          "close_time": 1763654399999,
          "quote_volume": 3639659.09902,
          "trades": 20516,
          "taker_buy_base": 620494.7,
          "taker_buy_quote": 1876223.86823
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 3.005,
          "high": 3.008,
          "low": 2.746,
          "close": 2.838,
          "volume": 1150296.37,
          "close_time": 1763668799999,
          "quote_volume": 3273479.51835,
          "trades": 25393,
          "taker_buy_base": 550896.18,
          "taker_buy_quote": 1566728.13753
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 2.838,
          "high": 2.838,
          "low": 2.733,
          "close": 2.739,
          "volume": 511261.89,
          "close_time": 1763683199999,
          "quote_volume": 1429029.19416,
          "trades": 9905,
          "taker_buy_base": 276545.33,
          "taker_buy_quote": 772519.43968
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2.738,
          "high": 2.826,
          "low": 2.727,
          "close": 2.748,
          "volume": 477188.31,
          "close_time": 1763697599999,
          "quote_volume": 1325275.72504,
          "trades": 11029,
          "taker_buy_base": 246203.7,
          "taker_buy_quote": 684590.54372
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 2.748,
          "high": 2.752,
          "low": 2.49,
          "close": 2.588,
          "volume": 695104.43,
          "close_time": 1763711999999,
          "quote_volume": 1834809.82619,
          "trades": 16421,
          "taker_buy_base": 320621.38,
          "taker_buy_quote": 846091.62862
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 2.587,
          "high": 2.655,
          "low": 2.54,
          "close": 2.545,
          "volume": 601050.67,
          "close_time": 1763726399999,
          "quote_volume": 1562612.24,
          "trades": 13791,
          "taker_buy_base": 257171.93,
          "taker_buy_quote": 668647.55864
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 2.545,
          "high": 2.599,
          "low": 2.49,
          "close": 2.52,
          "volume": 777203.87,
          "close_time": 1763740799999,
          "quote_volume": 1984563.4036,
          "trades": 18259,
          "taker_buy_base": 328722.13,
          "taker_buy_quote": 839743.63904
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 2.519,
          "high": 2.627,
          "low": 2.486,
          "close": 2.563,
          "volume": 541264.56,
          "close_time": 1763755199999,
          "quote_volume": 1388389.73704,
          "trades": 14077,
          "taker_buy_base": 251140.01,
          "taker_buy_quote": 644518.996
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 2.562,
          "high": 2.565,
          "low": 2.446,
          "close": 2.515,
          "volume": 476146.01,
          "close_time": 1763769599999,
          "quote_volume": 1194927.19533,
          "trades": 11373,
          "taker_buy_base": 203893.7,
          "taker_buy_quote": 512083.14126
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2.514,
          "high": 2.528,
          "low": 2.481,
          "close": 2.488,
          "volume": 254409.55,
          "close_time": 1763783999999,
          "quote_volume": 636288.29109,
          "trades": 6312,
          "taker_buy_base": 115601.42,
          "taker_buy_quote": 289240.558
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 2.489,
          "high": 2.492,
          "low": 2.438,
          "close": 2.483,
          "volume": 267435.39,
          "close_time": 1763798399999,
          "quote_volume": 659164.53229,
          "trades": 6917,
          "taker_buy_base": 118298.99,
          "taker_buy_quote": 291813.67453
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 2.484,
          "high": 2.497,
          "low": 2.442,
          "close": 2.481,
          "volume": 265902.0,
          "close_time": 1763812799999,
          "quote_volume": 657184.6417,
          "trades": 6113,
          "taker_buy_base": 153437.17,
          "taker_buy_quote": 379401.35574
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 2.48,
          "high": 2.493,
          "low": 2.441,
          "close": 2.457,
          "volume": 220532.19,
          "close_time": 1763827199999,
          "quote_volume": 544074.19739,
          "trades": 5533,
          "taker_buy_base": 113200.65,
          "taker_buy_quote": 279451.00137
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 2.457,
          "high": 2.503,
          "low": 2.455,
          "close": 2.486,
          "volume": 430617.92,
          "close_time": 1763841599999,
          "quote_volume": 1071716.35818,
          "trades": 7733,
          "taker_buy_base": 242265.94,
          "taker_buy_quote": 602897.84699
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 2.486,
          "high": 2.533,
          "low": 2.48,
          "close": 2.514,
          "volume": 201869.88,
          "close_time": 1763855999999,
          "quote_volume": 505428.69954,
          "trades": 4954,
          "taker_buy_base": 118293.11,
          "taker_buy_quote": 296173.94667
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2.515,
          "high": 2.546,
          "low": 2.504,
          "close": 2.526,
          "volume": 209745.17,
          "close_time": 1763870399999,
          "quote_volume": 530076.62032,
          "trades": 3899,
          "taker_buy_base": 90876.7,
          "taker_buy_quote": 229684.5276
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 2.527,
          "high": 2.554,
          "low": 2.503,
          "close": 2.542,
          "volume": 263396.06,
          "close_time": 1763884799999,
          "quote_volume": 667347.982,
          "trades": 5161,
          "taker_buy_base": 135190.95,
          "taker_buy_quote": 342725.99232
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 2.543,
          "high": 2.569,
          "low": 2.533,
          "close": 2.544,
          "volume": 456984.03,
          "close_time": 1763899199999,
          "quote_volume": 1165853.86504,
          "trades": 7130,
          "taker_buy_base": 173484.82,
          "taker_buy_quote": 442620.98839
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 2.544,
          "high": 2.569,
          "low": 2.51,
          "close": 2.538,
          "volume": 370325.31,
          "close_time": 1763913599999,
          "quote_volume": 937626.39419,
          "trades": 7564,
          "taker_buy_base": 184143.18,
          "taker_buy_quote": 466521.38039
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 2.538,
          "high": 2.546,
          "low": 2.501,
          "close": 2.518,
          "volume": 199826.59,
          "close_time": 1763927999999,
          "quote_volume": 504164.35398,
          "trades": 4825,
          "taker_buy_base": 90753.6,
          "taker_buy_quote": 229134.30095
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 2.519,
          "high": 2.533,
          "low": 2.483,
          "close": 2.497,
          "volume": 326752.83,
          "close_time": 1763942399999,
          "quote_volume": 819068.66924,
          "trades": 6531,
          "taker_buy_base": 149877.07,
          "taker_buy_quote": 375877.64938
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2.497,
          "high": 2.545,
          "low": 2.476,
          "close": 2.528,
          "volume": 235517.45,
          "close_time": 1763956799999,
          "quote_volume": 591893.07432,
          "trades": 5262,
          "taker_buy_base": 128637.1,
          "taker_buy_quote": 323403.43511
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 2.528,
          "high": 2.547,
          "low": 2.485,
          "close": 2.486,
          "volume": 267072.82,
          "close_time": 1763971199999,
          "quote_volume": 670401.28339,
          "trades": 4195,
          "taker_buy_base": 106696.58,
          "taker_buy_quote": 267838.31692
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 2.486,
          "high": 2.487,
          "low": 2.43,
          "close": 2.448,
          "volume": 396016.94,
          "close_time": 1763985599999,
          "quote_volume": 971389.28759,
          "trades": 5207,
          "taker_buy_base": 134033.0,
          "taker_buy_quote": 328636.62476
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 2.448,
          "high": 2.449,
          "low": 2.384,
          "close": 2.438,
          "volume": 993023.04,
          "close_time": 1763999999999,
          "quote_volume": 2404601.79397,
          "trades": 12194,
          "taker_buy_base": 513956.74,
          "taker_buy_quote": 1244961.71497
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 2.437,
          "high": 2.527,
          "low": 2.435,
          "close": 2.507,
          "volume": 463581.07,
          "close_time": 1764014399999,
          "quote_volume": 1152253.50337,
          "trades": 6197,
          "taker_buy_base": 232367.98,
          "taker_buy_quote": 578145.4218
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 2.508,
          "high": 2.533,
          "low": 2.498,
          "close": 2.501,
          "volume": 162453.45,
          "close_time": 1764028799999,
          "quote_volume": 408751.67348,
          "trades": 2712,
          "taker_buy_base": 84699.46,
          "taker_buy_quote": 213157.5005
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2.501,
          "high": 2.532,
          "low": 2.497,
          "close": 2.528,
          "volume": 150319.92,
          "close_time": 1764043199999,
          "quote_volume": 378458.93402,
          "trades": 2308,
          "taker_buy_base": 62010.91,
          "taker_buy_quote": 156202.96865
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 2.528,
          "high": 2.531,
          "low": 2.506,
          "close": 2.512,
          "volume": 170429.58,
          "close_time": 1764057599999,
          "quote_volume": 429083.69158,
          "trades": 2393,
          "taker_buy_base": 69834.51,
          "taker_buy_quote": 175959.76557
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 2.513,
          "high": 2.528,
          "low": 2.468,
          "close": 2.469,
          "volume": 257521.83,
          "close_time": 1764071999999,
          "quote_volume": 641478.33556,
          "trades": 3667,
          "taker_buy_base": 103185.33,
          "taker_buy_quote": 257132.47209
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 2.47,
          "high": 2.494,
          "low": 2.416,
          "close": 2.441,
          "volume": 338082.15,
          "close_time": 1764086399999,
          "quote_volume": 830149.74993,
          "trades": 5490,
          "taker_buy_base": 155538.23,
          "taker_buy_quote": 382188.19596
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 2.441,
          "high": 2.479,
          "low": 2.414,
          "close": 2.441,
          "volume": 249390.1,
          "close_time": 1764100799999,
          "quote_volume": 611278.31876,
          "trades": 4161,
          "taker_buy_base": 128117.98,
          "taker_buy_quote": 314558.63554
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 2.441,
          "high": 2.495,
          "low": 2.433,
          "close": 2.467,
          "volume": 183865.71,
          "close_time": 1764115199999,
          "quote_volume": 452823.16364,
          "trades": 3116,
          "taker_buy_base": 99661.41,
          "taker_buy_quote": 245610.2674
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2.469,
          "high": 2.479,
          "low": 2.443,
          "close": 2.447,
          "volume": 141783.17,
          "close_time": 1764129599999,
          "quote_volume": 348789.33816,
          "trades": 2192,
          "taker_buy_base": 61981.55,
          "taker_buy_quote": 152549.9108
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 2.446,
          "high": 2.492,
          "low": 2.446,
          "close": 2.489,
          "volume": 176201.44,
          "close_time": 1764143999999,
          "quote_volume": 435127.01011,
          "trades": 2348,
          "taker_buy_base": 106435.58,
          "taker_buy_quote": 263097.56733
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 2.489,
          "high": 2.498,
          "low": 2.459,
          "close": 2.466,
          "volume": 372512.79,
          "close_time": 1764158399999,
          "quote_volume": 922632.31816,
          "trades": 4289,
          "taker_buy_base": 171926.01,
          "taker_buy_quote": 425829.40319
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 2.465,
          "high": 2.477,
          "low": 2.434,
          "close": 2.445,
          "volume": 255341.85,
          "close_time": 1764172799999,
          "quote_volume": 626902.42833,
          "trades": 3881,
          "taker_buy_base": 117317.25,
          "taker_buy_quote": 288239.13387
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 2.446,
          "high": 2.561,
          "low": 2.446,
          "close": 2.533,
          "volume": 444591.8,
          "close_time": 1764187199999,
          "quote_volume": 1119382.30043,
          "trades": 6825,
          "taker_buy_base": 229371.56,
          "taker_buy_quote": 577354.72787
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 2.535,
          "high": 2.548,
          "low": 2.515,
          "close": 2.524,
          "volume": 174584.36,
          "close_time": 1764201599999,
          "quote_volume": 442032.01811,
          "trades": 2503,
          "taker_buy_base": 90641.19,
          "taker_buy_quote": 229442.96734
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 2.525,
          "high": 2.542,
          "low": 2.51,
          "close": 2.514,
          "volume": 195203.26,
          "close_time": 1764215999999,
          "quote_volume": 492996.89165,
          "trades": 2757,
          "taker_buy_base": 92327.92,
          "taker_buy_quote": 233279.38442
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 2.513,
          "high": 2.538,
          "low": 2.513,
          "close": 2.52,
          "volume": 193061.0,
          "close_time": 1764230399999,
          "quote_volume": 487837.03048,
          "trades": 2520,
          "taker_buy_base": 83158.49,
          "taker_buy_quote": 210263.57278
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 2.521,
          "high": 2.534,
          "low": 2.504,
          "close": 2.528,
          "volume": 209244.97,
          "close_time": 1764244799999,
          "quote_volume": 527295.70492,
          "trades": 3219,
          "taker_buy_base": 112150.38,
          "taker_buy_quote": 282854.38367
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 2.529,
          "high": 2.542,
          "low": 2.5,
          "close": 2.526,
          "volume": 324929.75,
          "close_time": 1764259199999,
          "quote_volume": 819369.40841,
          "trades": 4834,
          "taker_buy_base": 157881.68,
          "taker_buy_quote": 398227.52288
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 2.527,
          "high": 2.553,
          "low": 2.522,
          "close": 2.541,
          "volume": 206120.12,
          "close_time": 1764273599999,
          "quote_volume": 523380.04858,
          "trades": 3174,
          "taker_buy_base": 117512.29,
          "taker_buy_quote": 298376.08616
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 2.542,
          "high": 2.556,
          "low": 2.515,
          "close": 2.52,
          "volume": 104732.06,
          "close_time": 1764287999999,
          "quote_volume": 265546.76741,
          "trades": 1914,
          "taker_buy_base": 57836.62,
          "taker_buy_quote": 146659.60544
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 2.52,
          "high": 2.523,
          "low": 2.477,
          "close": 2.492,
          "volume": 142405.38,
          "close_time": 1764302399999,
          "quote_volume": 355601.49953,
          "trades": 2600,
          "taker_buy_base": 56290.75,
          "taker_buy_quote": 140507.07373
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 2.492,
          "high": 2.497,
          "low": 2.465,
          "close": 2.485,
          "volume": 90185.63,
          "close_time": 1764316799999,
          "quote_volume": 223773.25804,
          "trades": 1729,
          "taker_buy_base": 44887.44,
          "taker_buy_quote": 111420.92089
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 2.485,
          "high": 2.544,
          "low": 2.479,
          "close": 2.489,
          "volume": 180822.09,
          "close_time": 1764331199999,
          "quote_volume": 454276.51187,
          "trades": 3685,
          "taker_buy_base": 80601.92,
          "taker_buy_quote": 202493.75801
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 2.488,
          "high": 2.515,
          "low": 2.475,
          "close": 2.509,
          "volume": 237601.25,
          "close_time": 1764345599999,
          "quote_volume": 593631.59921,
          "trades": 4711,
          "taker_buy_base": 115029.02,
          "taker_buy_quote": 287621.82885
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 2.508,
          "high": 2.509,
          "low": 2.427,
          "close": 2.459,
          "volume": 296540.01,
          "close_time": 1764359999999,
          "quote_volume": 730385.06581,
          "trades": 5893,
          "taker_buy_base": 125853.86,
          "taker_buy_quote": 310020.87497
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 2.458,
          "high": 2.464,
          "low": 2.432,
          "close": 2.439,
          "volume": 209812.72,
          "close_time": 1764374399999,
          "quote_volume": 513318.57497,
          "trades": 2515,
          "taker_buy_base": 72030.3,
          "taker_buy_quote": 176427.76218
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 2.439,
          "high": 2.455,
          "low": 2.432,
          "close": 2.441,
          "volume": 83514.74,
          "close_time": 1764388799999,
          "quote_volume": 204038.62869,
          "trades": 1555,
          "taker_buy_base": 37973.19,
          "taker_buy_quote": 92786.85182
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 2.441,
          "high": 2.453,
          "low": 2.418,
          "close": 2.419,
          "volume": 147222.63,
          "close_time": 1764403199999,
          "quote_volume": 358419.7201,
          "trades": 2267,
          "taker_buy_base": 63856.46,
          "taker_buy_quote": 155536.17461
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 2.418,
          "high": 2.433,
          "low": 2.403,
          "close": 2.43,
          "volume": 215745.63,
          "close_time": 1764417599999,
          "quote_volume": 521948.44276,
          "trades": 3307,
          "taker_buy_base": 113027.53,
          "taker_buy_quote": 273788.65802
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 2.43,
          "high": 2.433,
          "low": 2.399,
          "close": 2.425,
          "volume": 290946.19,
          "close_time": 1764431999999,
          "quote_volume": 702069.31547,
          "trades": 4044,
          "taker_buy_base": 142382.91,
          "taker_buy_quote": 343934.75489
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 2.425,
          "high": 2.431,
          "low": 2.389,
          "close": 2.409,
          "volume": 159810.8,
          "close_time": 1764446399999,
          "quote_volume": 384669.0599,
          "trades": 2963,
          "taker_buy_base": 65034.6,
          "taker_buy_quote": 156636.23903
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 2.407,
          "high": 2.43,
          "low": 2.402,
          "close": 2.427,
          "volume": 49176.06,
          "close_time": 1764460799999,
          "quote_volume": 119077.54631,
          "trades": 1102,
          "taker_buy_base": 24827.99,
          "taker_buy_quote": 60118.68542
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2.427,
          "high": 2.454,
          "low": 2.417,
          "close": 2.437,
          "volume": 122240.84,
          "close_time": 1764475199999,
          "quote_volume": 298221.30754,
          "trades": 2442,
          "taker_buy_base": 70285.51,
          "taker_buy_quote": 171519.83482
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 2.438,
          "high": 2.44,
          "low": 2.415,
          "close": 2.433,
          "volume": 69866.73,
          "close_time": 1764489599999,
          "quote_volume": 169532.60047,
          "trades": 1326,
          "taker_buy_base": 39969.56,
          "taker_buy_quote": 96991.79413
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 2.434,
          "high": 2.447,
          "low": 2.419,
          "close": 2.42,
          "volume": 139777.42,
          "close_time": 1764503999999,
          "quote_volume": 339922.01884,
          "trades": 2145,
          "taker_buy_base": 62409.95,
          "taker_buy_quote": 151893.2454
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 2.421,
          "high": 2.445,
          "low": 2.412,
          "close": 2.418,
          "volume": 163633.52,
          "close_time": 1764518399999,
          "quote_volume": 397069.14413,
          "trades": 2937,
          "taker_buy_base": 78792.32,
          "taker_buy_quote": 191304.83661
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 2.417,
          "high": 2.433,
          "low": 2.414,
          "close": 2.416,
          "volume": 106437.45,
          "close_time": 1764532799999,
          "quote_volume": 257759.72322,
          "trades": 1936,
          "taker_buy_base": 48257.33,
          "taker_buy_quote": 116906.87317
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 2.417,
          "high": 2.428,
          "low": 2.371,
          "close": 2.376,
          "volume": 301201.7,
          "close_time": 1764547199999,
          "quote_volume": 724068.27165,
          "trades": 4226,
          "taker_buy_base": 122994.66,
          "taker_buy_quote": 295766.75918
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2.376,
          "high": 2.385,
          "low": 2.244,
          "close": 2.249,
          "volume": 804844.85,
          "close_time": 1764561599999,
          "quote_volume": 1845184.94531,
          "trades": 15698,
          "taker_buy_base": 352244.34,
          "taker_buy_quote": 807941.1883
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 2.249,
          "high": 2.301,
          "low": 2.248,
          "close": 2.28,
          "volume": 449592.01,
          "close_time": 1764575999999,
          "quote_volume": 1022818.89891,
          "trades": 8239,
          "taker_buy_base": 189655.41,
          "taker_buy_quote": 431559.53316
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 2.281,
          "high": 2.298,
          "low": 2.257,
          "close": 2.259,
          "volume": 646936.28,
          "close_time": 1764590399999,
          "quote_volume": 1476324.32929,
          "trades": 5844,
          "taker_buy_base": 281515.79,
          "taker_buy_quote": 643042.43515
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 2.26,
          "high": 2.261,
          "low": 2.14,
          "close": 2.171,
          "volume": 673615.9,
          "close_time": 1764604799999,
          "quote_volume": 1489425.12284,
          "trades": 10187,
          "taker_buy_base": 287073.04,
          "taker_buy_quote": 634814.95861
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 2.172,
          "high": 2.218,
          "low": 2.167,
          "close": 2.212,
          "volume": 440293.87,
          "close_time": 1764619199999,
          "quote_volume": 966205.2887,
          "trades": 5440,
          "taker_buy_base": 210101.51,
          "taker_buy_quote": 461134.31398
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 2.213,
          "high": 2.28,
          "low": 2.213,
          "close": 2.268,
          "volume": 342226.2,
          "close_time": 1764633599999,
          "quote_volume": 770903.55652,
          "trades": 4617,
          "taker_buy_base": 172811.27,
          "taker_buy_quote": 389232.47782
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2.269,
          "high": 2.285,
          "low": 2.252,
          "close": 2.271,
          "volume": 327295.94,
          "close_time": 1764647999999,
          "quote_volume": 742084.69498,
          "trades": 3818,
          "taker_buy_base": 174545.26,
          "taker_buy_quote": 395775.78409
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 2.272,
          "high": 2.274,
          "low": 2.254,
          "close": 2.263,
          "volume": 174540.08,
          "close_time": 1764662399999,
          "quote_volume": 394620.1866,
          "trades": 2328,
          "taker_buy_base": 83253.59,
          "taker_buy_quote": 188244.19647
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 2.263,
          "high": 2.279,
          "low": 2.246,
          "close": 2.277,
          "volume": 167747.39,
          "close_time": 1764676799999,
          "quote_volume": 379618.01257,
          "trades": 2533,
          "taker_buy_base": 88271.97,
          "taker_buy_quote": 199854.43083
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 2.277,
          "high": 2.431,
          "low": 2.269,
          "close": 2.422,
          "volume": 444842.09,
          "close_time": 1764691199999,
          "quote_volume": 1042392.56371,
          "trades": 7233,
          "taker_buy_base": 236392.2,
          "taker_buy_quote": 554053.35122
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 2.423,
          "high": 2.432,
          "low": 2.38,
          "close": 2.39,
          "volume": 347807.68,
          "close_time": 1764705599999,
          "quote_volume": 834522.38061,
          "trades": 5270,
          "taker_buy_base": 207413.3,
          "taker_buy_quote": 497679.6206
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 2.389,
          "high": 2.396,
          "low": 2.365,
          "close": 2.365,
          "volume": 202968.43,
          "close_time": 1764719999999,
          "quote_volume": 483460.16703,
          "trades": 3017,
          "taker_buy_base": 110947.65,
          "taker_buy_quote": 264342.67934
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2.366,
          "high": 2.405,
          "low": 2.352,
          "close": 2.385,
          "volume": 377852.24,
          "close_time": 1764734399999,
          "quote_volume": 900470.41541,
          "trades": 5010,
          "taker_buy_base": 191618.67,
          "taker_buy_quote": 456325.75934
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 2.386,
          "high": 2.409,
          "low": 2.382,
          "close": 2.389,
          "volume": 177579.42,
          "close_time": 1764748799999,
          "quote_volume": 425543.93336,
          "trades": 2987,
          "taker_buy_base": 84672.53,
          "taker_buy_quote": 202906.84022
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 2.391,
          "high": 2.398,
          "low": 2.36,
          "close": 2.374,
          "volume": 164995.01,
          "close_time": 1764763199999,
          "quote_volume": 392204.71402,
          "trades": 2776,
          "taker_buy_base": 76746.11,
          "taker_buy_quote": 182406.85345
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 2.374,
          "high": 2.375,
          "low": 2.311,
          "close": 2.337,
          "volume": 525485.92,
          "close_time": 1764777599999,
          "quote_volume": 1232755.06677,
          "trades": 8389,
          "taker_buy_base": 190659.16,
          "taker_buy_quote": 446868.03786
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 2.337,
          "high": 2.381,
          "low": 2.323,
          "close": 2.37,
          "volume": 308672.86,
          "close_time": 1764791999999,
          "quote_volume": 725397.83548,
          "trades": 4894,
          "taker_buy_base": 160888.2,
          "taker_buy_quote": 378749.37483
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 2.37,
          "high": 2.417,
          "low": 2.365,
          "close": 2.393,
          "volume": 353159.21,
          "close_time": 1764806399999,
          "quote_volume": 843943.41327,
          "trades": 5645,
          "taker_buy_base": 223961.25,
          "taker_buy_quote": 535221.36383
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 2.394,
          "high": 2.408,
          "low": 2.363,
          "close": 2.364,
          "volume": 266260.07,
          "close_time": 1764820799999,
          "quote_volume": 634619.38969,
          "trades": 3952,
          "taker_buy_base": 120261.16,
          "taker_buy_quote": 286712.366
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 2.365,
          "high": 2.373,
          "low": 2.35,
          "close": 2.368,
          "volume": 140873.93,
          "close_time": 1764835199999,
          "quote_volume": 332676.13577,
          "trades": 2167,
          "taker_buy_base": 78192.6,
          "taker_buy_quote": 184629.21752
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 2.367,
          "high": 2.375,
          "low": 2.354,
          "close": 2.363,
          "volume": 95731.62,
          "close_time": 1764849599999,
          "quote_volume": 226237.0133,
          "trades": 1680,
          "taker_buy_base": 50395.61,
          "taker_buy_quote": 119118.89119
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 2.363,
          "high": 2.38,
          "low": 2.325,
          "close": 2.367,
          "volume": 264173.41,
          "close_time": 1764863999999,
          "quote_volume": 620623.84133,
          "trades": 3947,
          "taker_buy_base": 120981.26,
          "taker_buy_quote": 284183.55042
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 2.368,
          "high": 2.374,
          "low": 2.284,
          "close": 2.321,
          "volume": 295243.16,
          "close_time": 1764878399999,
          "quote_volume": 687787.10343,
          "trades": 4198,
          "taker_buy_base": 137129.78,
          "taker_buy_quote": 319205.27759
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 2.322,
          "high": 2.332,
          "low": 2.301,
          "close": 2.311,
          "volume": 167177.52,
          "close_time": 1764892799999,
          "quote_volume": 387592.82427,
          "trades": 2889,
          "taker_buy_base": 81255.66,
          "taker_buy_quote": 188389.55583
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 2.311,
          "high": 2.338,
          "low": 2.307,
          "close": 2.316,
          "volume": 233516.37,
          "close_time": 1764907199999,
          "quote_volume": 543097.96554,
          "trades": 4402,
          "taker_buy_base": 96418.54,
          "taker_buy_quote": 224217.91943
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 2.316,
          "high": 2.322,
          "low": 2.294,
          "close": 2.314,
          "volume": 98919.55,
          "close_time": 1764921599999,
          "quote_volume": 228260.48415,
          "trades": 1650,
          "taker_buy_base": 42210.59,
          "taker_buy_quote": 97420.16959
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 2.314,
          "high": 2.315,
          "low": 2.255,
          "close": 2.262,
          "volume": 188253.21,
          "close_time": 1764935999999,
          "quote_volume": 428872.49444,
          "trades": 3108,
          "taker_buy_base": 78701.92,
          "taker_buy_quote": 179431.34557
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 2.262,
          "high": 2.277,
          "low": 2.234,
          "close": 2.248,
          "volume": 361735.17,
          "close_time": 1764950399999,
          "quote_volume": 817326.32544,
          "trades": 6637,
          "taker_buy_base": 137108.6,
          "taker_buy_quote": 309864.6914
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 2.248,
          "high": 2.249,
          "low": 2.15,
          "close": 2.184,
          "volume": 494487.0,
          "close_time": 1764964799999,
          "quote_volume": 1077204.35608,
          "trades": 9735,
          "taker_buy_base": 219956.99,
          "taker_buy_quote": 479148.82977
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 2.183,
          "high": 2.211,
          "low": 2.168,
          "close": 2.197,
          "volume": 153246.43,
          "close_time": 1764979199999,
          "quote_volume": 334412.81657,
          "trades": 2723,
          "taker_buy_base": 79645.36,
          "taker_buy_quote": 173852.03618
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 2.198,
          "high": 2.21,
          "low": 2.185,
          "close": 2.209,
          "volume": 122421.9,
          "close_time": 1764993599999,
          "quote_volume": 269425.62264,
          "trades": 1871,
          "taker_buy_base": 56089.19,
          "taker_buy_quote": 123492.56109
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 2.21,
          "high": 2.219,
          "low": 2.194,
          "close": 2.204,
          "volume": 134730.79,
          "close_time": 1765007999999,
          "quote_volume": 297271.79979,
          "trades": 2611,
          "taker_buy_base": 51546.83,
          "taker_buy_quote": 113792.97805
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 2.204,
          "high": 2.216,
          "low": 2.198,
          "close": 2.208,
          "volume": 103866.64,
          "close_time": 1765022399999,
          "quote_volume": 229203.25651,
          "trades": 2047,
          "taker_buy_base": 43310.42,
          "taker_buy_quote": 95612.16843
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 2.207,
          "high": 2.239,
          "low": 2.204,
          "close": 2.235,
          "volume": 201020.55,
          "close_time": 1765036799999,
          "quote_volume": 446958.96477,
          "trades": 2605,
          "taker_buy_base": 113950.87,
          "taker_buy_quote": 253407.6506
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 2.236,
          "high": 2.283,
          "low": 2.235,
          "close": 2.24,
          "volume": 266769.16,
          "close_time": 1765051199999,
          "quote_volume": 600830.3586,
          "trades": 3193,
          "taker_buy_base": 153082.61,
          "taker_buy_quote": 344873.90172
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 2.241,
          "high": 2.264,
          "low": 2.227,
          "close": 2.239,
          "volume": 183277.7,
          "close_time": 1765065599999,
          "quote_volume": 411379.47611,
          "trades": 2972,
          "taker_buy_base": 88999.81,
          "taker_buy_quote": 199760.82361
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 2.238,
          "high": 2.249,
          "low": 2.228,
          "close": 2.235,
          "volume": 40133.51,
          "close_time": 1765079999999,
          "quote_volume": 89768.60299,
          "trades": 917,
          "taker_buy_base": 23561.36,
          "taker_buy_quote": 52707.33799
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 2.235,
          "high": 2.238,
          "low": 2.216,
          "close": 2.221,
          "volume": 83790.84,
          "close_time": 1765094399999,
          "quote_volume": 186640.21453,
          "trades": 1255,
          "taker_buy_base": 43257.24,
          "taker_buy_quote": 96361.04314
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 2.221,
          "high": 2.226,
          "low": 2.193,
          "close": 2.194,
          "volume": 111484.05,
          "close_time": 1765108799999,
          "quote_volume": 245804.76467,
          "trades": 1621,
          "taker_buy_base": 48500.7,
          "taker_buy_quote": 106972.94663
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 2.194,
          "high": 2.207,
          "low": 2.134,
          "close": 2.199,
          "volume": 361122.36,
          "close_time": 1765123199999,
          "quote_volume": 783917.90486,
          "trades": 5858,
          "taker_buy_base": 176236.54,
          "taker_buy_quote": 382352.90452
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 2.198,
          "high": 2.228,
          "low": 2.168,
          "close": 2.225,
          "volume": 313379.22,
          "close_time": 1765137599999,
          "quote_volume": 689170.64602,
          "trades": 4336,
          "taker_buy_base": 170010.44,
          "taker_buy_quote": 373920.44493
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 2.226,
          "high": 2.237,
          "low": 2.153,
          "close": 2.18,
          "volume": 200912.25,
          "close_time": 1765151999999,
          "quote_volume": 440680.86932,
          "trades": 3319,
          "taker_buy_base": 103790.09,
          "taker_buy_quote": 227555.90842
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 2.18,
          "high": 2.221,
          "low": 2.174,
          "close": 2.213,
          "volume": 130137.53,
          "close_time": 1765166399999,
          "quote_volume": 286006.37696,
          "trades": 2520,
          "taker_buy_base": 79449.59,
          "taker_buy_quote": 174605.99619
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 2.214,
          "high": 2.255,
          "low": 2.214,
          "close": 2.249,
          "volume": 138180.02,
          "close_time": 1765180799999,
          "quote_volume": 309767.23747,
          "trades": 1985,
          "taker_buy_base": 86689.28,
          "taker_buy_quote": 194412.95319
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 2.25,
          "high": 2.271,
          "low": 2.234,
          "close": 2.234,
          "volume": 193717.34,
          "close_time": 1765195199999,
          "quote_volume": 436363.29428,
          "trades": 2465,
          "taker_buy_base": 90861.79,
          "taker_buy_quote": 204683.07116
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 2.236,
          "high": 2.253,
          "low": 2.213,
          "close": 2.231,
          "volume": 351772.7,
          "close_time": 1765209599999,
          "quote_volume": 785749.05928,
          "trades": 5459,
          "taker_buy_base": 203017.11,
          "taker_buy_quote": 453641.86048
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 2.232,
          "high": 2.258,
          "low": 2.221,
          "close": 2.237,
          "volume": 301290.75,
          "close_time": 1765223999999,
          "quote_volume": 674919.58034,
          "trades": 5281,
          "taker_buy_base": 130580.68,
          "taker_buy_quote": 292484.33269
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 2.238,
          "high": 2.271,
          "low": 2.238,
          "close": 2.249,
          "volume": 127035.69,
          "close_time": 1765238399999,
          "quote_volume": 286630.86465,
          "trades": 2129,
          "taker_buy_base": 65146.44,
          "taker_buy_quote": 147034.53731
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 2.249,
          "high": 2.262,
          "low": 2.214,
          "close": 2.231,
          "volume": 105271.05,
          "close_time": 1765252799999,
          "quote_volume": 234884.39027,
          "trades": 1819,
          "taker_buy_base": 47771.78,
          "taker_buy_quote": 106727.91685
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 2.232,
          "high": 2.234,
          "low": 2.195,
          "close": 2.222,
          "volume": 118651.26,
          "close_time": 1765267199999,
          "quote_volume": 262201.32196,
          "trades": 1911,
          "taker_buy_base": 50000.39,
          "taker_buy_quote": 110600.67137
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 2.222,
          "high": 2.234,
          "low": 2.206,
          "close": 2.232,
          "volume": 104612.86,
          "close_time": 1765281599999,
          "quote_volume": 232246.57515,
          "trades": 1495,
          "taker_buy_base": 34935.97,
          "taker_buy_quote": 77588.97276
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 2.232,
          "high": 2.331,
          "low": 2.23,
          "close": 2.324,
          "volume": 419908.0,
          "close_time": 1765295999999,
          "quote_volume": 954973.5176,
          "trades": 6520,
          "taker_buy_base": 222720.13,
          "taker_buy_quote": 506470.43453
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 2.326,
          "high": 2.421,
          "low": 2.326,
          "close": 2.377,
          "volume": 775314.57,
          "close_time": 1765310399999,
          "quote_volume": 1853979.52361,
          "trades": 14397,
          "taker_buy_base": 455463.25,
          "taker_buy_quote": 1088975.67221
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 2.376,
          "high": 2.376,
          "low": 2.306,
          "close": 2.325,
          "volume": 355856.7,
          "close_time": 1765324799999,
          "quote_volume": 830862.76668,
          "trades": 5287,
          "taker_buy_base": 148337.44,
          "taker_buy_quote": 346570.78974
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 2.327,
          "high": 2.336,
          "low": 2.288,
          "close": 2.297,
          "volume": 151618.78,
          "close_time": 1765339199999,
          "quote_volume": 349362.44633,
          "trades": 2393,
          "taker_buy_base": 66799.52,
          "taker_buy_quote": 153972.20554
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 2.297,
          "high": 2.304,
          "low": 2.272,
          "close": 2.289,
          "volume": 100370.24,
          "close_time": 1765353599999,
          "quote_volume": 229784.80293,
          "trades": 1726,
          "taker_buy_base": 50522.9,
          "taker_buy_quote": 115661.74527
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 2.289,
          "high": 2.298,
          "low": 2.248,
          "close": 2.26,
          "volume": 456432.9,
          "close_time": 1765367999999,
          "quote_volume": 1036077.69596,
          "trades": 5083,
          "taker_buy_base": 226837.9,
          "taker_buy_quote": 515165.40812
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 2.259,
          "high": 2.275,
          "low": 2.246,
          "close": 2.266,
          "volume": 573813.2,
          "close_time": 1765382399999,
          "quote_volume": 1297149.62165,
          "trades": 6963,
          "taker_buy_base": 318170.12,
          "taker_buy_quote": 719438.38325
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 2.265,
          "high": 2.331,
          "low": 2.26,
          "close": 2.322,
          "volume": 858434.1,
          "close_time": 1765396799999,
          "quote_volume": 1967413.70621,
          "trades": 10557,
          "taker_buy_base": 438249.76,
          "taker_buy_quote": 1004416.37116
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 2.322,
          "high": 2.373,
          "low": 2.251,
          "close": 2.267,
          "volume": 725830.41,
          "close_time": 1765411199999,
          "quote_volume": 1680357.67931,
          "trades": 8366,
          "taker_buy_base": 340835.05,
          "taker_buy_quote": 790173.22279
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 2.268,
          "high": 2.272,
          "low": 2.166,
          "close": 2.17,
          "volume": 505809.72,
          "close_time": 1765425599999,
          "quote_volume": 1115300.73225,
          "trades": 6739,
          "taker_buy_base": 227577.74,
          "taker_buy_quote": 500704.86914
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 2.17,
          "high": 2.203,
          "low": 2.16,
          "close": 2.191,
          "volume": 331916.75,
          "close_time": 1765439999999,
          "quote_volume": 724640.10211,
          "trades": 3464,
          "taker_buy_base": 144340.31,
          "taker_buy_quote": 315189.17149
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 2.191,
          "high": 2.196,
          "low": 2.17,
          "close": 2.18,
          "volume": 241791.14,
          "close_time": 1765454399999,
          "quote_volume": 527392.87031,
          "trades": 2497,
          "taker_buy_base": 94161.79,
          "taker_buy_quote": 205457.10023
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 2.18,
          "high": 2.196,
          "low": 2.166,
          "close": 2.177,
          "volume": 315199.57,
          "close_time": 1765468799999,
          "quote_volume": 687732.79222,
          "trades": 3963,
          "taker_buy_base": 162009.6,
          "taker_buy_quote": 353421.01198
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 2.176,
          "high": 2.198,
          "low": 2.164,
          "close": 2.178,
          "volume": 337632.05,
          "close_time": 1765483199999,
          "quote_volume": 736566.69003,
          "trades": 4347,
          "taker_buy_base": 170526.22,
          "taker_buy_quote": 372024.25448
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 2.178,
          "high": 2.233,
          "low": 2.176,
          "close": 2.185,
          "volume": 377320.01,
          "close_time": 1765497599999,
          "quote_volume": 831710.20423,
          "trades": 4347,
          "taker_buy_base": 196169.5,
          "taker_buy_quote": 432900.10076
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 2.185,
          "high": 2.204,
          "low": 2.16,
          "close": 2.18,
          "volume": 222998.36,
          "close_time": 1765511999999,
          "quote_volume": 486346.30568,
          "trades": 2706,
          "taker_buy_base": 85654.95,
          "taker_buy_quote": 186866.88147
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 2.18,
          "high": 2.206,
          "low": 2.171,
          "close": 2.18,
          "volume": 158057.17,
          "close_time": 1765526399999,
          "quote_volume": 345699.54564,
          "trades": 1922,
          "taker_buy_base": 74375.86,
          "taker_buy_quote": 162744.6601
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 2.179,
          "high": 2.2,
          "low": 2.173,
          "close": 2.184,
          "volume": 136955.66,
          "close_time": 1765540799999,
          "quote_volume": 299178.36315,
          "trades": 1923,
          "taker_buy_base": 59816.01,
          "taker_buy_quote": 130693.70504
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 2.184,
          "high": 2.19,
          "low": 2.091,
          "close": 2.103,
          "volume": 674310.24,
          "close_time": 1765555199999,
          "quote_volume": 1448959.08775,
          "trades": 8212,
          "taker_buy_base": 241028.91,
          "taker_buy_quote": 518729.98582
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 2.103,
          "high": 2.133,
          "low": 2.071,
          "close": 2.115,
          "volume": 732016.93,
          "close_time": 1765569599999,
          "quote_volume": 1535072.49654,
          "trades": 10077,
          "taker_buy_base": 229959.24,
          "taker_buy_quote": 482651.39738
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 2.115,
          "high": 2.15,
          "low": 2.112,
          "close": 2.14,
          "volume": 187548.89,
          "close_time": 1765583999999,
          "quote_volume": 400338.63965,
          "trades": 2344,
          "taker_buy_base": 78220.27,
          "taker_buy_quote": 166863.73271
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 2.141,
          "high": 2.171,
          "low": 2.139,
          "close": 2.167,
          "volume": 136885.5,
          "close_time": 1765598399999,
          "quote_volume": 294879.49841,
          "trades": 1538,
          "taker_buy_base": 68169.07,
          "taker_buy_quote": 146859.52927
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 2.168,
          "high": 2.171,
          "low": 2.155,
          "close": 2.164,
          "volume": 70519.1,
          "close_time": 1765612799999,
          "quote_volume": 152433.14027,
          "trades": 945,
          "taker_buy_base": 29488.56,
          "taker_buy_quote": 63723.08496
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 2.164,
          "high": 2.188,
          "low": 2.164,
          "close": 2.178,
          "volume": 140878.79,
          "close_time": 1765627199999,
          "quote_volume": 307021.05505,
          "trades": 2200,
          "taker_buy_base": 67663.44,
          "taker_buy_quote": 147473.15518
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 2.177,
          "high": 2.191,
          "low": 2.173,
          "close": 2.182,
          "volume": 178533.87,
          "close_time": 1765641599999,
          "quote_volume": 389506.80948,
          "trades": 2899,
          "taker_buy_base": 90362.0,
          "taker_buy_quote": 197143.26544
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 2.182,
          "high": 2.195,
          "low": 2.173,
          "close": 2.187,
          "volume": 160083.67,
          "close_time": 1765655999999,
          "quote_volume": 349954.0664,
          "trades": 2882,
          "taker_buy_base": 118708.09,
          "taker_buy_quote": 259514.42272
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 2.186,
          "high": 2.19,
          "low": 2.165,
          "close": 2.183,
          "volume": 88486.91,
          "close_time": 1765670399999,
          "quote_volume": 192613.65531,
          "trades": 1363,
          "taker_buy_base": 40471.64,
          "taker_buy_quote": 88109.72628
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 2.184,
          "high": 2.191,
          "low": 2.177,
          "close": 2.184,
          "volume": 145623.74,
          "close_time": 1765684799999,
          "quote_volume": 318216.46365,
          "trades": 2525,
          "taker_buy_base": 92797.77,
          "taker_buy_quote": 202782.51279
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 2.183,
          "high": 2.183,
          "low": 2.157,
          "close": 2.163,
          "volume": 143216.42,
          "close_time": 1765699199999,
          "quote_volume": 310058.18615,
          "trades": 1510,
          "taker_buy_base": 55904.68,
          "taker_buy_quote": 121053.79832
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 2.163,
          "high": 2.175,
          "low": 2.127,
          "close": 2.147,
          "volume": 297913.44,
          "close_time": 1765713599999,
          "quote_volume": 640891.16393,
          "trades": 2762,
          "taker_buy_base": 82637.48,
          "taker_buy_quote": 177885.39154
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 2.146,
          "high": 2.155,
          "low": 2.116,
          "close": 2.123,
          "volume": 207439.17,
          "close_time": 1765727999999,
          "quote_volume": 442499.86358,
          "trades": 2341,
          "taker_buy_base": 89896.55,
          "taker_buy_quote": 191472.13097
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 2.123,
          "high": 2.142,
          "low": 2.106,
          "close": 2.112,
          "volume": 206528.18,
          "close_time": 1765742399999,
          "quote_volume": 438246.47424,
          "trades": 2446,
          "taker_buy_base": 92652.55,
          "taker_buy_quote": 196655.40054
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 2.112,
          "high": 2.123,
          "low": 2.082,
          "close": 2.103,
          "volume": 281491.41,
          "close_time": 1765756799999,
          "quote_volume": 592750.20065,
          "trades": 3123,
          "taker_buy_base": 128709.01,
          "taker_buy_quote": 271134.49715
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 2.103,
          "high": 2.165,
          "low": 2.102,
          "close": 2.139,
          "volume": 264978.8,
          "close_time": 1765771199999,
          "quote_volume": 565846.69618,
          "trades": 3017,
          "taker_buy_base": 118856.61,
          "taker_buy_quote": 253471.13723
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 2.14,
          "high": 2.16,
          "low": 2.136,
          "close": 2.144,
          "volume": 273868.27,
          "close_time": 1765785599999,
          "quote_volume": 588158.68735,
          "trades": 2084,
          "taker_buy_base": 134737.79,
          "taker_buy_quote": 289158.03899
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 2.145,
          "high": 2.156,
          "low": 2.134,
          "close": 2.137,
          "volume": 149760.87,
          "close_time": 1765799999999,
          "quote_volume": 321431.22685,
          "trades": 2082,
          "taker_buy_base": 76383.89,
          "taker_buy_quote": 163945.32508
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 2.137,
          "high": 2.147,
          "low": 2.043,
          "close": 2.057,
          "volume": 472321.05,
          "close_time": 1765814399999,
          "quote_volume": 987680.84328,
          "trades": 8231,
          "taker_buy_base": 209093.64,
          "taker_buy_quote": 438005.82443
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 2.057,
          "high": 2.064,
          "low": 2.002,
          "close": 2.033,
          "volume": 338413.73,
          "close_time": 1765828799999,
          "quote_volume": 688036.58731,
          "trades": 6269,
          "taker_buy_base": 170390.51,
          "taker_buy_quote": 346348.05886
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 2.033,
          "high": 2.058,
          "low": 2.017,
          "close": 2.05,
          "volume": 201127.08,
          "close_time": 1765843199999,
          "quote_volume": 410460.58626,
          "trades": 2462,
          "taker_buy_base": 84394.79,
          "taker_buy_quote": 172214.61941
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 2.051,
          "high": 2.053,
          "low": 2.029,
          "close": 2.045,
          "volume": 118791.11,
          "close_time": 1765857599999,
          "quote_volume": 242233.43175,
          "trades": 1587,
          "taker_buy_base": 55143.63,
          "taker_buy_quote": 112468.63136
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 2.046,
          "high": 2.05,
          "low": 2.018,
          "close": 2.03,
          "volume": 172520.96,
          "close_time": 1765871999999,
          "quote_volume": 351231.83058,
          "trades": 2167,
          "taker_buy_base": 74145.64,
          "taker_buy_quote": 150954.15376
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 2.029,
          "high": 2.071,
          "low": 2.028,
          "close": 2.061,
          "volume": 234243.93,
          "close_time": 1765886399999,
          "quote_volume": 480533.63844,
          "trades": 2428,
          "taker_buy_base": 130185.56,
          "taker_buy_quote": 267604.88745
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 2.062,
          "high": 2.071,
          "low": 2.017,
          "close": 2.042,
          "volume": 967778.23,
          "close_time": 1765900799999,
          "quote_volume": 1971931.23561,
          "trades": 11326,
          "taker_buy_base": 463071.06,
          "taker_buy_quote": 943777.23242
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 2.042,
          "high": 2.044,
          "low": 2.001,
          "close": 2.03,
          "volume": 693570.94,
          "close_time": 1765915199999,
          "quote_volume": 1402802.07179,
          "trades": 11096,
          "taker_buy_base": 324606.58,
          "taker_buy_quote": 656726.37864
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 2.029,
          "high": 2.035,
          "low": 1.989,
          "close": 1.999,
          "volume": 263649.08,
          "close_time": 1765929599999,
          "quote_volume": 529150.23597,
          "trades": 2830,
          "taker_buy_base": 93286.44,
          "taker_buy_quote": 187654.18629
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 2.001,
          "high": 2.018,
          "low": 1.988,
          "close": 2.005,
          "volume": 224935.49,
          "close_time": 1765943999999,
          "quote_volume": 450825.78574,
          "trades": 2750,
          "taker_buy_base": 127612.06,
          "taker_buy_quote": 255663.24008
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 2.006,
          "high": 2.019,
          "low": 1.991,
          "close": 2.01,
          "volume": 179668.97,
          "close_time": 1765958399999,
          "quote_volume": 360383.57943,
          "trades": 1982,
          "taker_buy_base": 94389.23,
          "taker_buy_quote": 189407.47113
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 2.009,
          "high": 2.009,
          "low": 1.982,
          "close": 2.006,
          "volume": 478913.16,
          "close_time": 1765972799999,
          "quote_volume": 955094.75091,
          "trades": 5640,
          "taker_buy_base": 241303.92,
          "taker_buy_quote": 481288.5743
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 2.006,
          "high": 2.094,
          "low": 1.987,
          "close": 2.015,
          "volume": 1079179.11,
          "close_time": 1765987199999,
          "quote_volume": 2191209.66655,
          "trades": 13193,
          "taker_buy_base": 560439.72,
          "taker_buy_quote": 1138362.85885
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 2.014,
          "high": 2.025,
          "low": 1.923,
          "close": 1.949,
          "volume": 601926.77,
          "close_time": 1766001599999,
          "quote_volume": 1179466.42142,
          "trades": 8363,
          "taker_buy_base": 302697.92,
          "taker_buy_quote": 592630.36126
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 1.95,
          "high": 1.967,
          "low": 1.933,
          "close": 1.944,
          "volume": 176820.03,
          "close_time": 1766015999999,
          "quote_volume": 344112.24754,
          "trades": 2771,
          "taker_buy_base": 83714.24,
          "taker_buy_quote": 162907.68367
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 1.944,
          "high": 1.946,
          "low": 1.898,
          "close": 1.906,
          "volume": 285709.21,
          "close_time": 1766030399999,
          "quote_volume": 548050.4917,
          "trades": 3341,
          "taker_buy_base": 116043.41,
          "taker_buy_quote": 222522.3151
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 1.906,
          "high": 1.916,
          "low": 1.884,
          "close": 1.903,
          "volume": 680882.91,
          "close_time": 1766044799999,
          "quote_volume": 1293034.80262,
          "trades": 6845,
          "taker_buy_base": 214812.42,
          "taker_buy_quote": 408112.07697
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 1.903,
          "high": 1.919,
          "low": 1.895,
          "close": 1.901,
          "volume": 600440.93,
          "close_time": 1766059199999,
          "quote_volume": 1145248.25828,
          "trades": 6574,
          "taker_buy_base": 225689.86,
          "taker_buy_quote": 430415.42656
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 1.902,
          "high": 1.974,
          "low": 1.895,
          "close": 1.958,
          "volume": 1082996.64,
          "close_time": 1766073599999,
          "quote_volume": 2090817.39375,
          "trades": 9106,
          "taker_buy_base": 563011.8,
          "taker_buy_quote": 1085624.46633
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 1.96,
          "high": 1.961,
          "low": 1.832,
          "close": 1.836,
          "volume": 783421.26,
          "close_time": 1766087999999,
          "quote_volume": 1479388.67874,
          "trades": 10507,
          "taker_buy_base": 386190.09,
          "taker_buy_quote": 729652.11127
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 1.835,
          "high": 1.878,
          "low": 1.833,
          "close": 1.852,
          "volume": 351749.22,
          "close_time": 1766102399999,
          "quote_volume": 653746.98944,
          "trades": 4002,
          "taker_buy_base": 161523.57,
          "taker_buy_quote": 300158.79784
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 1.853,
          "high": 1.913,
          "low": 1.846,
          "close": 1.897,
          "volume": 388626.48,
          "close_time": 1766116799999,
          "quote_volume": 727420.05326,
          "trades": 4143,
          "taker_buy_base": 183842.79,
          "taker_buy_quote": 344424.52933
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 1.898,
          "high": 1.905,
          "low": 1.855,
          "close": 1.882,
          "volume": 513544.03,
          "close_time": 1766131199999,
          "quote_volume": 964233.63146,
          "trades": 4593,
          "taker_buy_base": 256167.71,
          "taker_buy_quote": 481064.14234
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 1.881,
          "high": 1.887,
          "low": 1.86,
          "close": 1.874,
          "volume": 462276.2,
          "close_time": 1766145599999,
          "quote_volume": 866117.5688,
          "trades": 3493,
          "taker_buy_base": 220493.87,
          "taker_buy_quote": 413318.05892
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 1.873,
          "high": 1.958,
          "low": 1.868,
          "close": 1.929,
          "volume": 549411.33,
          "close_time": 1766159999999,
          "quote_volume": 1051561.28397,
          "trades": 5873,
          "taker_buy_base": 260798.88,
          "taker_buy_quote": 498288.70226
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 1.93,
          "high": 1.985,
          "low": 1.929,
          "close": 1.978,
          "volume": 420994.64,
          "close_time": 1766174399999,
          "quote_volume": 823152.43551,
          "trades": 4755,
          "taker_buy_base": 211175.2,
          "taker_buy_quote": 412351.08308
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 1.979,
          "high": 1.991,
          "low": 1.959,
          "close": 1.965,
          "volume": 187661.17,
          "close_time": 1766188799999,
          "quote_volume": 370757.05675,
          "trades": 2404,
          "taker_buy_base": 100331.81,
          "taker_buy_quote": 198304.08993
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 1.966,
          "high": 1.981,
          "low": 1.959,
          "close": 1.978,
          "volume": 132577.14,
          "close_time": 1766203199999,
          "quote_volume": 261120.79748,
          "trades": 1753,
          "taker_buy_base": 59107.27,
          "taker_buy_quote": 116442.31607
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 1.978,
          "high": 1.996,
          "low": 1.97,
          "close": 1.994,
          "volume": 202297.62,
          "close_time": 1766217599999,
          "quote_volume": 400285.35038,
          "trades": 2167,
          "taker_buy_base": 115859.14,
          "taker_buy_quote": 229323.72264
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 1.995,
          "high": 2.004,
          "low": 1.969,
          "close": 1.975,
          "volume": 161823.33,
          "close_time": 1766231999999,
          "quote_volume": 321415.73869,
          "trades": 2330,
          "taker_buy_base": 72949.83,
          "taker_buy_quote": 144896.01636
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 1.976,
          "high": 1.982,
          "low": 1.961,
          "close": 1.981,
          "volume": 163035.2,
          "close_time": 1766246399999,
          "quote_volume": 321254.44785,
          "trades": 2526,
          "taker_buy_base": 74822.32,
          "taker_buy_quote": 147409.10844
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 1.982,
          "high": 1.986,
          "low": 1.972,
          "close": 1.973,
          "volume": 94601.73,
          "close_time": 1766260799999,
          "quote_volume": 187214.89215,
          "trades": 1827,
          "taker_buy_base": 48656.04,
          "taker_buy_quote": 96282.29954
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 1.972,
          "high": 1.998,
          "low": 1.971,
          "close": 1.983,
          "volume": 107848.8,
          "close_time": 1766275199999,
          "quote_volume": 213996.39756,
          "trades": 1945,
          "taker_buy_base": 58445.23,
          "taker_buy_quote": 115930.98955
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 1.983,
          "high": 1.996,
          "low": 1.96,
          "close": 1.972,
          "volume": 120552.15,
          "close_time": 1766289599999,
          "quote_volume": 238022.32604,
          "trades": 2063,
          "taker_buy_base": 62324.31,
          "taker_buy_quote": 123089.56393
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 1.971,
          "high": 1.976,
          "low": 1.963,
          "close": 1.972,
          "volume": 81759.99,
          "close_time": 1766303999999,
          "quote_volume": 161194.09587,
          "trades": 1468,
          "taker_buy_base": 45419.63,
          "taker_buy_quote": 89533.14134
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 1.972,
          "high": 1.984,
          "low": 1.955,
          "close": 1.956,
          "volume": 101968.71,
          "close_time": 1766318399999,
          "quote_volume": 201083.90048,
          "trades": 2040,
          "taker_buy_base": 48449.33,
          "taker_buy_quote": 95582.31247
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 1.956,
          "high": 1.965,
          "low": 1.907,
          "close": 1.918,
          "volume": 253029.66,
          "close_time": 1766332799999,
          "quote_volume": 486853.90054,
          "trades": 4354,
          "taker_buy_base": 122140.28,
          "taker_buy_quote": 234932.82071
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 1.918,
          "high": 1.937,
          "low": 1.913,
          "close": 1.933,
          "volume": 133742.86,
          "close_time": 1766347199999,
          "quote_volume": 257479.76594,
          "trades": 2146,
          "taker_buy_base": 70825.37,
          "taker_buy_quote": 136381.04822
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 1.933,
          "high": 1.951,
          "low": 1.916,
          "close": 1.942,
          "volume": 138997.31,
          "close_time": 1766361599999,
          "quote_volume": 268306.66335,
          "trades": 2115,
          "taker_buy_base": 87449.28,
          "taker_buy_quote": 168851.11124
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 1.943,
          "high": 1.981,
          "low": 1.923,
          "close": 1.948,
          "volume": 231282.7,
          "close_time": 1766375999999,
          "quote_volume": 452038.49737,
          "trades": 3929,
          "taker_buy_base": 126805.47,
          "taker_buy_quote": 247848.74795
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 1.948,
          "high": 1.959,
          "low": 1.945,
          "close": 1.951,
          "volume": 88382.48,
          "close_time": 1766390399999,
          "quote_volume": 172525.27877,
          "trades": 1094,
          "taker_buy_base": 40449.65,
          "taker_buy_quote": 78954.97935
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 1.951,
          "high": 1.968,
          "low": 1.945,
          "close": 1.967,
          "volume": 203942.08,
          "close_time": 1766404799999,
          "quote_volume": 398752.92868,
          "trades": 2471,
          "taker_buy_base": 102109.56,
          "taker_buy_quote": 199734.8993
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 1.967,
          "high": 1.994,
          "low": 1.963,
          "close": 1.989,
          "volume": 315781.92,
          "close_time": 1766419199999,
          "quote_volume": 624383.1045,
          "trades": 4051,
          "taker_buy_base": 150361.97,
          "taker_buy_quote": 297384.69529
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 1.99,
          "high": 2.0,
          "low": 1.94,
          "close": 1.944,
          "volume": 276566.05,
          "close_time": 1766433599999,
          "quote_volume": 546783.3913,
          "trades": 3594,
          "taker_buy_base": 127395.69,
          "taker_buy_quote": 251761.59691
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 1.943,
          "high": 1.961,
          "low": 1.929,
          "close": 1.95,
          "volume": 237179.63,
          "close_time": 1766447999999,
          "quote_volume": 460827.12751,
          "trades": 3754,
          "taker_buy_base": 130153.2,
          "taker_buy_quote": 252826.25758
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 1.95,
          "high": 1.966,
          "low": 1.933,
          "close": 1.945,
          "volume": 158175.74,
          "close_time": 1766462399999,
          "quote_volume": 308666.07593,
          "trades": 2386,
          "taker_buy_base": 88248.61,
          "taker_buy_quote": 172304.29437
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 1.944,
          "high": 1.949,
          "low": 1.918,
          "close": 1.924,
          "volume": 131177.78,
          "close_time": 1766476799999,
          "quote_volume": 253034.38546,
          "trades": 2253,
          "taker_buy_base": 55482.22,
          "taker_buy_quote": 107005.97755
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 1.924,
          "high": 1.967,
          "low": 1.918,
          "close": 1.957,
          "volume": 245607.6,
          "close_time": 1766491199999,
          "quote_volume": 476182.4349,
          "trades": 3297,
          "taker_buy_base": 126339.07,
          "taker_buy_quote": 245305.30955
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 1.957,
          "high": 1.963,
          "low": 1.924,
          "close": 1.961,
          "volume": 341252.89,
          "close_time": 1766505599999,
          "quote_volume": 665442.09522,
          "trades": 4742,
          "taker_buy_base": 176617.23,
          "taker_buy_quote": 344567.09474
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 1.962,
          "high": 2.001,
          "low": 1.954,
          "close": 1.971,
          "volume": 375409.27,
          "close_time": 1766519999999,
          "quote_volume": 743675.26419,
          "trades": 5230,
          "taker_buy_base": 191535.56,
          "taker_buy_quote": 379595.41
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 1.971,
          "high": 1.998,
          "low": 1.963,
          "close": 1.971,
          "volume": 114367.34,
          "close_time": 1766534399999,
          "quote_volume": 226403.33748,
          "trades": 2221,
          "taker_buy_base": 61813.61,
          "taker_buy_quote": 122382.75968
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 1.971,
          "high": 1.994,
          "low": 1.934,
          "close": 1.952,
          "volume": 180470.07,
          "close_time": 1766548799999,
          "quote_volume": 355082.36984,
          "trades": 2844,
          "taker_buy_base": 83052.9,
          "taker_buy_quote": 163506.81578
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 1.953,
          "high": 1.958,
          "low": 1.927,
          "close": 1.934,
          "volume": 264481.09,
          "close_time": 1766563199999,
          "quote_volume": 512368.32375,
          "trades": 2978,
          "taker_buy_base": 130164.64,
          "taker_buy_quote": 252025.04934
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 1.931,
          "high": 1.946,
          "low": 1.93,
          "close": 1.933,
          "volume": 169026.82,
          "close_time": 1766577599999,
          "quote_volume": 327341.18129,
          "trades": 2524,
          "taker_buy_base": 83280.08,
          "taker_buy_quote": 161325.7508
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 1.932,
          "high": 1.954,
          "low": 1.916,
          "close": 1.954,
          "volume": 181943.96,
          "close_time": 1766591999999,
          "quote_volume": 352275.46306,
          "trades": 3052,
          "taker_buy_base": 91798.46,
          "taker_buy_quote": 177796.51748
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 1.955,
          "high": 1.961,
          "low": 1.939,
          "close": 1.951,
          "volume": 270637.56,
          "close_time": 1766606399999,
          "quote_volume": 527733.81082,
          "trades": 3134,
          "taker_buy_base": 91290.78,
          "taker_buy_quote": 177982.06376
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 1.952,
          "high": 1.991,
          "low": 1.952,
          "close": 1.982,
          "volume": 197259.83,
          "close_time": 1766620799999,
          "quote_volume": 388886.76193,
          "trades": 2118,
          "taker_buy_base": 119641.59,
          "taker_buy_quote": 235787.12534
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 1.982,
          "high": 2.01,
          "low": 1.982,
          "close": 1.993,
          "volume": 287812.12,
          "close_time": 1766635199999,
          "quote_volume": 573193.20552,
          "trades": 2682,
          "taker_buy_base": 105228.31,
          "taker_buy_quote": 209899.11474
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 1.994,
          "high": 1.999,
          "low": 1.983,
          "close": 1.997,
          "volume": 93615.98,
          "close_time": 1766649599999,
          "quote_volume": 186290.89372,
          "trades": 1223,
          "taker_buy_base": 46858.3,
          "taker_buy_quote": 93287.5173
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 1.998,
          "high": 2.027,
          "low": 1.983,
          "close": 1.996,
          "volume": 290079.08,
          "close_time": 1766663999999,
          "quote_volume": 581204.04882,
          "trades": 3039,
          "taker_buy_base": 137169.14,
          "taker_buy_quote": 274883.60598
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 1.995,
          "high": 2.012,
          "low": 1.988,
          "close": 2.006,
          "volume": 185663.48,
          "close_time": 1766678399999,
          "quote_volume": 370786.83154,
          "trades": 2423,
          "taker_buy_base": 115694.34,
          "taker_buy_quote": 231002.48689
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 2.007,
          "high": 2.019,
          "low": 2.004,
          "close": 2.009,
          "volume": 146128.9,
          "close_time": 1766692799999,
          "quote_volume": 293785.14137,
          "trades": 2230,
          "taker_buy_base": 74994.45,
          "taker_buy_quote": 150784.64883
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 2.01,
          "high": 2.013,
          "low": 1.955,
          "close": 1.957,
          "volume": 251980.74,
          "close_time": 1766707199999,
          "quote_volume": 502014.72147,
          "trades": 3592,
          "taker_buy_base": 120920.6,
          "taker_buy_quote": 241251.26613
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 1.957,
          "high": 2.048,
          "low": 1.951,
          "close": 2.044,
          "volume": 425097.28,
          "close_time": 1766721599999,
          "quote_volume": 856162.84217,
          "trades": 5477,
          "taker_buy_base": 218479.49,
          "taker_buy_quote": 439888.62784
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 2.044,
          "high": 2.06,
          "low": 2.021,
          "close": 2.025,
          "volume": 164546.29,
          "close_time": 1766735999999,
          "quote_volume": 336190.89936,
          "trades": 2362,
          "taker_buy_base": 84543.48,
          "taker_buy_quote": 172803.19975
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 2.026,
          "high": 2.037,
          "low": 2.021,
          "close": 2.026,
          "volume": 78317.05,
          "close_time": 1766750399999,
          "quote_volume": 158945.43025,
          "trades": 1466,
          "taker_buy_base": 45402.0,
          "taker_buy_quote": 92145.38939
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 2.025,
          "high": 2.04,
          "low": 2.001,
          "close": 2.021,
          "volume": 159413.71,
          "close_time": 1766764799999,
          "quote_volume": 321964.65262,
          "trades": 2990,
          "taker_buy_base": 73209.99,
          "taker_buy_quote": 147953.52499
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 2.023,
          "high": 2.048,
          "low": 1.996,
          "close": 2.039,
          "volume": 197499.47,
          "close_time": 1766779199999,
          "quote_volume": 399576.87509,
          "trades": 3393,
          "taker_buy_base": 116784.7,
          "taker_buy_quote": 236508.31472
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 2.039,
          "high": 2.051,
          "low": 2.03,
          "close": 2.048,
          "volume": 84098.33,
          "close_time": 1766793599999,
          "quote_volume": 171695.66979,
          "trades": 1583,
          "taker_buy_base": 50302.74,
          "taker_buy_quote": 102726.43994
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.047,
          "high": 2.055,
          "low": 2.036,
          "close": 2.047,
          "volume": 145644.93,
          "close_time": 1766807999999,
          "quote_volume": 298262.87274,
          "trades": 1756,
          "taker_buy_base": 83539.81,
          "taker_buy_quote": 171073.2047
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 2.047,
          "high": 2.047,
          "low": 2.029,
          "close": 2.034,
          "volume": 80310.33,
          "close_time": 1766822399999,
          "quote_volume": 163551.21129,
          "trades": 982,
          "taker_buy_base": 42406.26,
          "taker_buy_quote": 86339.83285
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 2.033,
          "high": 2.055,
          "low": 2.029,
          "close": 2.051,
          "volume": 153480.98,
          "close_time": 1766836799999,
          "quote_volume": 313273.02835,
          "trades": 2028,
          "taker_buy_base": 84134.59,
          "taker_buy_quote": 171821.94497
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 2.051,
          "high": 2.058,
          "low": 2.034,
          "close": 2.054,
          "volume": 141880.52,
          "close_time": 1766851199999,
          "quote_volume": 290883.11208,
          "trades": 1789,
          "taker_buy_base": 86683.58,
          "taker_buy_quote": 177813.57411
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 2.055,
          "high": 2.058,
          "low": 2.047,
          "close": 2.055,
          "volume": 87033.19,
          "close_time": 1766865599999,
          "quote_volume": 178732.19478,
          "trades": 1387,
          "taker_buy_base": 54783.92,
          "taker_buy_quote": 112525.22849
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 2.056,
          "high": 2.099,
          "low": 2.049,
          "close": 2.08,
          "volume": 537191.18,
          "close_time": 1766879999999,
          "quote_volume": 1114797.79968,
          "trades": 4881,
          "taker_buy_base": 292107.51,
          "taker_buy_quote": 606081.08419
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2.08,
          "high": 2.092,
          "low": 2.073,
          "close": 2.083,
          "volume": 149988.68,
          "close_time": 1766894399999,
          "quote_volume": 312279.87657,
          "trades": 1662,
          "taker_buy_base": 80208.4,
          "taker_buy_quote": 166954.82776
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 2.082,
          "high": 2.109,
          "low": 2.08,
          "close": 2.108,
          "volume": 170398.35,
          "close_time": 1766908799999,
          "quote_volume": 357065.75893,
          "trades": 2065,
          "taker_buy_base": 102175.46,
          "taker_buy_quote": 214111.33448
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 2.108,
          "high": 2.112,
          "low": 2.091,
          "close": 2.096,
          "volume": 185333.43,
          "close_time": 1766923199999,
          "quote_volume": 389653.45885,
          "trades": 2752,
          "taker_buy_base": 108426.1,
          "taker_buy_quote": 228072.39935
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 2.096,
          "high": 2.098,
          "low": 2.079,
          "close": 2.081,
          "volume": 133259.71,
          "close_time": 1766937599999,
          "quote_volume": 278120.83916,
          "trades": 2235,
          "taker_buy_base": 72946.87,
          "taker_buy_quote": 152298.29595
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 2.08,
          "high": 2.088,
          "low": 2.059,
          "close": 2.059,
          "volume": 208320.46,
          "close_time": 1766951999999,
          "quote_volume": 432321.57622,
          "trades": 3161,
          "taker_buy_base": 60377.45,
          "taker_buy_quote": 125225.18676
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 2.06,
          "high": 2.077,
          "low": 2.055,
          "close": 2.074,
          "volume": 129312.33,
          "close_time": 1766966399999,
          "quote_volume": 266950.59937,
          "trades": 2230,
          "taker_buy_base": 62498.09,
          "taker_buy_quote": 129031.43764
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2.075,
          "high": 2.103,
          "low": 2.069,
          "close": 2.098,
          "volume": 199884.86,
          "close_time": 1766980799999,
          "quote_volume": 417366.31944,
          "trades": 4239,
          "taker_buy_base": 105687.65,
          "taker_buy_quote": 220729.20513
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 2.098,
          "high": 2.101,
          "low": 2.053,
          "close": 2.066,
          "volume": 380134.41,
          "close_time": 1766995199999,
          "quote_volume": 789018.21252,
          "trades": 5548,
          "taker_buy_base": 155026.11,
          "taker_buy_quote": 322132.08037
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 2.068,
          "high": 2.068,
          "low": 2.03,
          "close": 2.037,
          "volume": 256349.24,
          "close_time": 1767009599999,
          "quote_volume": 524556.10665,
          "trades": 3873,
          "taker_buy_base": 115934.9,
          "taker_buy_quote": 237350.74051
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 2.037,
          "high": 2.037,
          "low": 2.001,
          "close": 2.009,
          "volume": 349252.81,
          "close_time": 1767023999999,
          "quote_volume": 704586.11494,
          "trades": 5417,
          "taker_buy_base": 131691.96,
          "taker_buy_quote": 265698.1654
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 2.008,
          "high": 2.018,
          "low": 1.971,
          "close": 1.972,
          "volume": 482747.63,
          "close_time": 1767038399999,
          "quote_volume": 963542.65997,
          "trades": 6711,
          "taker_buy_base": 249745.74,
          "taker_buy_quote": 498783.09452
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 1.973,
          "high": 1.978,
          "low": 1.959,
          "close": 1.965,
          "volume": 225502.13,
          "close_time": 1767052799999,
          "quote_volume": 444011.64277,
          "trades": 3465,
          "taker_buy_base": 82384.35,
          "taker_buy_quote": 162232.85626
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 1.965,
          "high": 1.982,
          "low": 1.956,
          "close": 1.977,
          "volume": 176844.86,
          "close_time": 1767067199999,
          "quote_volume": 348114.11392,
          "trades": 3250,
          "taker_buy_base": 91661.21,
          "taker_buy_quote": 180466.34306
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 1.976,
          "high": 1.991,
          "low": 1.966,
          "close": 1.979,
          "volume": 175776.82,
          "close_time": 1767081599999,
          "quote_volume": 347986.98257,
          "trades": 3104,
          "taker_buy_base": 66362.26,
          "taker_buy_quote": 131375.96709
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 1.978,
          "high": 2.001,
          "low": 1.977,
          "close": 1.984,
          "volume": 244001.77,
          "close_time": 1767095999999,
          "quote_volume": 485413.01891,
          "trades": 3860,
          "taker_buy_base": 95033.97,
          "taker_buy_quote": 189204.51854
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 1.984,
          "high": 1.99,
          "low": 1.964,
          "close": 1.977,
          "volume": 347949.73,
          "close_time": 1767110399999,
          "quote_volume": 687950.69603,
          "trades": 4593,
          "taker_buy_base": 142071.88,
          "taker_buy_quote": 281031.36617
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 1.978,
          "high": 1.979,
          "low": 1.958,
          "close": 1.978,
          "volume": 188633.81,
          "close_time": 1767124799999,
          "quote_volume": 371296.60949,
          "trades": 3063,
          "taker_buy_base": 95885.59,
          "taker_buy_quote": 188785.39225
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 1.978,
          "high": 1.981,
          "low": 1.965,
          "close": 1.967,
          "volume": 132534.87,
          "close_time": 1767139199999,
          "quote_volume": 261450.51832,
          "trades": 2107,
          "taker_buy_base": 75012.3,
          "taker_buy_quote": 147977.8551
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 1.967,
          "high": 1.985,
          "low": 1.961,
          "close": 1.967,
          "volume": 128057.42,
          "close_time": 1767153599999,
          "quote_volume": 252351.97435,
          "trades": 2376,
          "taker_buy_base": 68094.67,
          "taker_buy_quote": 134208.79788
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 1.968,
          "high": 1.975,
          "low": 1.962,
          "close": 1.971,
          "volume": 73235.39,
          "close_time": 1767167999999,
          "quote_volume": 144120.71619,
          "trades": 1010,
          "taker_buy_base": 45859.11,
          "taker_buy_quote": 90270.66188
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 1.971,
          "high": 1.973,
          "low": 1.952,
          "close": 1.965,
          "volume": 149248.31,
          "close_time": 1767182399999,
          "quote_volume": 292784.53629,
          "trades": 2095,
          "taker_buy_base": 91801.97,
          "taker_buy_quote": 180108.99019
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 1.966,
          "high": 1.974,
          "low": 1.945,
          "close": 1.95,
          "volume": 182794.64,
          "close_time": 1767196799999,
          "quote_volume": 358434.82485,
          "trades": 2641,
          "taker_buy_base": 82239.83,
          "taker_buy_quote": 161336.32568
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 1.951,
          "high": 1.952,
          "low": 1.91,
          "close": 1.919,
          "volume": 181972.49,
          "close_time": 1767211199999,
          "quote_volume": 350082.47343,
          "trades": 3826,
          "taker_buy_base": 102548.27,
          "taker_buy_quote": 197259.52059
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 1.919,
          "high": 1.936,
          "low": 1.907,
          "close": 1.93,
          "volume": 115875.92,
          "close_time": 1767225599999,
          "quote_volume": 223295.35135,
          "trades": 2247,
          "taker_buy_base": 62159.78,
          "taker_buy_quote": 119803.37286
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 1.93,
          "high": 1.938,
          "low": 1.921,
          "close": 1.927,
          "volume": 141399.41,
          "close_time": 1767239999999,
          "quote_volume": 272593.4442,
          "trades": 1499,
          "taker_buy_base": 97779.7,
          "taker_buy_quote": 188522.45256
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 1.928,
          "high": 1.938,
          "low": 1.92,
          "close": 1.934,
          "volume": 136597.22,
          "close_time": 1767254399999,
          "quote_volume": 263361.49703,
          "trades": 2094,
          "taker_buy_base": 81968.97,
          "taker_buy_quote": 158056.93991
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 1.933,
          "high": 1.95,
          "low": 1.933,
          "close": 1.95,
          "volume": 168055.71,
          "close_time": 1767268799999,
          "quote_volume": 326649.3423,
          "trades": 2072,
          "taker_buy_base": 79891.53,
          "taker_buy_quote": 155310.97777
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 1.949,
          "high": 2.024,
          "low": 1.945,
          "close": 2.011,
          "volume": 263529.78,
          "close_time": 1767283199999,
          "quote_volume": 521794.42512,
          "trades": 3124,
          "taker_buy_base": 160615.31,
          "taker_buy_quote": 317884.61054
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 2.012,
          "high": 2.049,
          "low": 2.009,
          "close": 2.049,
          "volume": 349361.22,
          "close_time": 1767297599999,
          "quote_volume": 707896.58356,
          "trades": 3659,
          "taker_buy_base": 160090.73,
          "taker_buy_quote": 324498.9718
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 2.049,
          "high": 2.079,
          "low": 2.044,
          "close": 2.069,
          "volume": 250266.48,
          "close_time": 1767311999999,
          "quote_volume": 515396.66973,
          "trades": 2755,
          "taker_buy_base": 140916.57,
          "taker_buy_quote": 290283.45243
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 2.069,
          "high": 2.126,
          "low": 2.059,
          "close": 2.123,
          "volume": 246188.75,
          "close_time": 1767326399999,
          "quote_volume": 515820.54594,
          "trades": 3264,
          "taker_buy_base": 125511.76,
          "taker_buy_quote": 263193.42724
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 2.124,
          "high": 2.129,
          "low": 2.086,
          "close": 2.088,
          "volume": 193549.33,
          "close_time": 1767340799999,
          "quote_volume": 406471.45698,
          "trades": 2428,
          "taker_buy_base": 85587.3,
          "taker_buy_quote": 179781.88312
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 2.088,
          "high": 2.119,
          "low": 2.082,
          "close": 2.106,
          "volume": 201965.07,
          "close_time": 1767355199999,
          "quote_volume": 424653.24126,
          "trades": 2815,
          "taker_buy_base": 119645.3,
          "taker_buy_quote": 251416.15986
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 2.105,
          "high": 2.141,
          "low": 2.098,
          "close": 2.128,
          "volume": 383066.52,
          "close_time": 1767369599999,
          "quote_volume": 812637.84328,
          "trades": 5227,
          "taker_buy_base": 180941.84,
          "taker_buy_quote": 383892.82887
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 2.129,
          "high": 2.154,
          "low": 2.124,
          "close": 2.15,
          "volume": 291684.21,
          "close_time": 1767383999999,
          "quote_volume": 624703.93742,
          "trades": 3899,
          "taker_buy_base": 130922.03,
          "taker_buy_quote": 280598.7988
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 2.15,
          "high": 2.17,
          "low": 2.137,
          "close": 2.168,
          "volume": 179967.7,
          "close_time": 1767398399999,
          "quote_volume": 388057.3968,
          "trades": 2564,
          "taker_buy_base": 98321.51,
          "taker_buy_quote": 212125.36191
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 2.168,
          "high": 2.245,
          "low": 2.167,
          "close": 2.241,
          "volume": 320162.11,
          "close_time": 1767412799999,
          "quote_volume": 703599.99577,
          "trades": 4270,
          "taker_buy_base": 173883.31,
          "taker_buy_quote": 382332.85044
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 2.242,
          "high": 2.255,
          "low": 2.195,
          "close": 2.196,
          "volume": 409110.77,
          "close_time": 1767427199999,
          "quote_volume": 910860.72852,
          "trades": 5264,
          "taker_buy_base": 197484.72,
          "taker_buy_quote": 439583.64969
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 2.197,
          "high": 2.207,
          "low": 2.176,
          "close": 2.205,
          "volume": 212250.92,
          "close_time": 1767441599999,
          "quote_volume": 465151.79424,
          "trades": 3270,
          "taker_buy_base": 101996.8,
          "taker_buy_quote": 223517.41074
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 2.204,
          "high": 2.237,
          "low": 2.2,
          "close": 2.215,
          "volume": 184725.34,
          "close_time": 1767455999999,
          "quote_volume": 410312.93885,
          "trades": 2917,
          "taker_buy_base": 88349.84,
          "taker_buy_quote": 196236.52142
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 2.214,
          "high": 2.251,
          "low": 2.208,
          "close": 2.23,
          "volume": 270027.04,
          "close_time": 1767470399999,
          "quote_volume": 602001.20706,
          "trades": 3523,
          "taker_buy_base": 118669.7,
          "taker_buy_quote": 264703.97797
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 2.23,
          "high": 2.26,
          "low": 2.219,
          "close": 2.239,
          "volume": 139997.83,
          "close_time": 1767484799999,
          "quote_volume": 313676.19999,
          "trades": 2130,
          "taker_buy_base": 73846.38,
          "taker_buy_quote": 165551.91415
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 2.24,
          "high": 2.269,
          "low": 2.23,
          "close": 2.255,
          "volume": 233206.45,
          "close_time": 1767499199999,
          "quote_volume": 524895.6587,
          "trades": 3504,
          "taker_buy_base": 125360.52,
          "taker_buy_quote": 282204.70532
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 2.255,
          "high": 2.28,
          "low": 2.248,
          "close": 2.263,
          "volume": 220434.96,
          "close_time": 1767513599999,
          "quote_volume": 498308.93411,
          "trades": 2995,
          "taker_buy_base": 102372.59,
          "taker_buy_quote": 231558.87665
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 2.264,
          "high": 2.325,
          "low": 2.254,
          "close": 2.313,
          "volume": 392081.43,
          "close_time": 1767527999999,
          "quote_volume": 898168.46057,
          "trades": 6014,
          "taker_buy_base": 214740.54,
          "taker_buy_quote": 492022.30127
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 2.313,
          "high": 2.348,
          "low": 2.292,
          "close": 2.331,
          "volume": 476794.12,
          "close_time": 1767542399999,
          "quote_volume": 1103901.47028,
          "trades": 5151,
          "taker_buy_base": 243573.1,
          "taker_buy_quote": 564073.50768
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 2.331,
          "high": 2.346,
          "low": 2.299,
          "close": 2.311,
          "volume": 523026.42,
          "close_time": 1767556799999,
          "quote_volume": 1214283.31221,
          "trades": 5741,
          "taker_buy_base": 245758.78,
          "taker_buy_quote": 570467.72462
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 2.31,
          "high": 2.345,
          "low": 2.304,
          "close": 2.34,
          "volume": 142142.63,
          "close_time": 1767571199999,
          "quote_volume": 330882.09502,
          "trades": 2359,
          "taker_buy_base": 72671.58,
          "taker_buy_quote": 169151.70367
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 2.341,
          "high": 2.386,
          "low": 2.328,
          "close": 2.336,
          "volume": 363021.0,
          "close_time": 1767585599999,
          "quote_volume": 853642.8076,
          "trades": 5415,
          "taker_buy_base": 166924.67,
          "taker_buy_quote": 392543.18706
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 2.336,
          "high": 2.339,
          "low": 2.293,
          "close": 2.309,
          "volume": 263095.5,
          "close_time": 1767599999999,
          "quote_volume": 609097.18838,
          "trades": 3167,
          "taker_buy_base": 134927.95,
          "taker_buy_quote": 312372.35244
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 2.309,
          "high": 2.314,
          "low": 2.264,
          "close": 2.283,
          "volume": 242700.01,
          "close_time": 1767614399999,
          "quote_volume": 554157.84255,
          "trades": 3148,
          "taker_buy_base": 102072.65,
          "taker_buy_quote": 233060.70335
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 2.284,
          "high": 2.361,
          "low": 2.273,
          "close": 2.357,
          "volume": 361181.64,
          "close_time": 1767628799999,
          "quote_volume": 835230.42836,
          "trades": 4820,
          "taker_buy_base": 176823.99,
          "taker_buy_quote": 409377.65199
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 2.358,
          "high": 2.383,
          "low": 2.322,
          "close": 2.364,
          "volume": 375999.49,
          "close_time": 1767643199999,
          "quote_volume": 887251.76969,
          "trades": 4775,
          "taker_buy_base": 209355.96,
          "taker_buy_quote": 494243.20206
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 2.363,
          "high": 2.391,
          "low": 2.348,
          "close": 2.369,
          "volume": 194752.59,
          "close_time": 1767657599999,
          "quote_volume": 461071.80113,
          "trades": 3012,
          "taker_buy_base": 92359.7,
          "taker_buy_quote": 218698.90623
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 2.37,
          "high": 2.407,
          "low": 2.352,
          "close": 2.393,
          "volume": 206959.72,
          "close_time": 1767671999999,
          "quote_volume": 493490.12803,
          "trades": 3570,
          "taker_buy_base": 114174.37,
          "taker_buy_quote": 272320.07765
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 2.393,
          "high": 2.407,
          "low": 2.377,
          "close": 2.384,
          "volume": 288099.62,
          "close_time": 1767686399999,
          "quote_volume": 688858.66929,
          "trades": 3969,
          "taker_buy_base": 91859.92,
          "taker_buy_quote": 219678.29166
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 2.384,
          "high": 2.426,
          "low": 2.373,
          "close": 2.423,
          "volume": 252094.98,
          "close_time": 1767700799999,
          "quote_volume": 603041.34326,
          "trades": 3497,
          "taker_buy_base": 118263.65,
          "taker_buy_quote": 283007.87231
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 2.423,
          "high": 2.55,
          "low": 2.421,
          "close": 2.48,
          "volume": 786778.75,
          "close_time": 1767715199999,
          "quote_volume": 1966647.97554,
          "trades": 11960,
          "taker_buy_base": 403701.74,
          "taker_buy_quote": 1010468.64232
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 2.481,
          "high": 2.49,
          "low": 2.375,
          "close": 2.416,
          "volume": 438081.56,
          "close_time": 1767729599999,
          "quote_volume": 1063575.05584,
          "trades": 7970,
          "taker_buy_base": 190613.26,
          "taker_buy_quote": 462956.5114
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 2.417,
          "high": 2.549,
          "low": 2.417,
          "close": 2.532,
          "volume": 325073.85,
          "close_time": 1767743999999,
          "quote_volume": 807051.12751,
          "trades": 6278,
          "taker_buy_base": 172606.84,
          "taker_buy_quote": 428315.66167
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 2.531,
          "high": 2.535,
          "low": 2.436,
          "close": 2.438,
          "volume": 361345.05,
          "close_time": 1767758399999,
          "quote_volume": 900258.25669,
          "trades": 5838,
          "taker_buy_base": 192566.62,
          "taker_buy_quote": 480269.78293
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 2.44,
          "high": 2.458,
          "low": 2.421,
          "close": 2.456,
          "volume": 190759.33,
          "close_time": 1767772799999,
          "quote_volume": 465358.80216,
          "trades": 2847,
          "taker_buy_base": 95049.18,
          "taker_buy_quote": 231869.2307
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 2.457,
          "high": 2.479,
          "low": 2.403,
          "close": 2.415,
          "volume": 311431.18,
          "close_time": 1767787199999,
          "quote_volume": 757659.58537,
          "trades": 4126,
          "taker_buy_base": 101063.85,
          "taker_buy_quote": 246660.65566
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 2.415,
          "high": 2.49,
          "low": 2.396,
          "close": 2.403,
          "volume": 820912.3,
          "close_time": 1767801599999,
          "quote_volume": 1994467.06011,
          "trades": 11560,
          "taker_buy_base": 304133.15,
          "taker_buy_quote": 738598.91374
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 2.403,
          "high": 2.466,
          "low": 2.394,
          "close": 2.426,
          "volume": 344392.17,
          "close_time": 1767815999999,
          "quote_volume": 836719.12043,
          "trades": 5405,
          "taker_buy_base": 164920.49,
          "taker_buy_quote": 400708.93185
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 2.425,
          "high": 2.463,
          "low": 2.395,
          "close": 2.433,
          "volume": 205224.02,
          "close_time": 1767830399999,
          "quote_volume": 496060.02868,
          "trades": 3333,
          "taker_buy_base": 107346.85,
          "taker_buy_quote": 259404.68551
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 2.434,
          "high": 2.452,
          "low": 2.397,
          "close": 2.406,
          "volume": 242522.92,
          "close_time": 1767844799999,
          "quote_volume": 587680.89717,
          "trades": 4112,
          "taker_buy_base": 111992.1,
          "taker_buy_quote": 271528.99237
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 2.405,
          "high": 2.441,
          "low": 2.395,
          "close": 2.437,
          "volume": 336292.29,
          "close_time": 1767859199999,
          "quote_volume": 813786.41712,
          "trades": 5305,
          "taker_buy_base": 154579.19,
          "taker_buy_quote": 374062.58334
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 2.438,
          "high": 2.476,
          "low": 2.409,
          "close": 2.465,
          "volume": 713058.38,
          "close_time": 1767873599999,
          "quote_volume": 1740477.50422,
          "trades": 10183,
          "taker_buy_base": 317967.18,
          "taker_buy_quote": 776562.64727
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 2.464,
          "high": 2.507,
          "low": 2.434,
          "close": 2.474,
          "volume": 714994.66,
          "close_time": 1767887999999,
          "quote_volume": 1764106.88011,
          "trades": 12087,
          "taker_buy_base": 343196.33,
          "taker_buy_quote": 847299.83626
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 2.475,
          "high": 2.482,
          "low": 2.406,
          "close": 2.408,
          "volume": 283545.44,
          "close_time": 1767902399999,
          "quote_volume": 693220.35437,
          "trades": 4939,
          "taker_buy_base": 144439.61,
          "taker_buy_quote": 353347.98057
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 2.407,
          "high": 2.463,
          "low": 2.378,
          "close": 2.461,
          "volume": 212910.31,
          "close_time": 1767916799999,
          "quote_volume": 515548.76253,
          "trades": 3857,
          "taker_buy_base": 107289.22,
          "taker_buy_quote": 259603.09687
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.463,
          "high": 2.467,
          "low": 2.411,
          "close": 2.422,
          "volume": 702641.73,
          "close_time": 1767931199999,
          "quote_volume": 1711679.8367,
          "trades": 8012,
          "taker_buy_base": 303638.01,
          "taker_buy_quote": 739642.31959
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 2.421,
          "high": 2.479,
          "low": 2.416,
          "close": 2.445,
          "volume": 214309.94,
          "close_time": 1767945599999,
          "quote_volume": 524899.38166,
          "trades": 3124,
          "taker_buy_base": 106657.21,
          "taker_buy_quote": 261153.00043
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 2.445,
          "high": 2.49,
          "low": 2.432,
          "close": 2.469,
          "volume": 256566.83,
          "close_time": 1767959999999,
          "quote_volume": 631696.60414,
          "trades": 4435,
          "taker_buy_base": 131725.37,
          "taker_buy_quote": 324423.3063
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 2.468,
          "high": 2.555,
          "low": 2.457,
          "close": 2.503,
          "volume": 550741.23,
          "close_time": 1767974399999,
          "quote_volume": 1376226.48979,
          "trades": 9463,
          "taker_buy_base": 256649.87,
          "taker_buy_quote": 641635.74822
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 2.504,
          "high": 2.588,
          "low": 2.504,
          "close": 2.546,
          "volume": 556790.55,
          "close_time": 1767988799999,
          "quote_volume": 1420932.54361,
          "trades": 13034,
          "taker_buy_base": 303634.56,
          "taker_buy_quote": 774883.03906
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 2.546,
          "high": 2.654,
          "low": 2.543,
          "close": 2.592,
          "volume": 896371.96,
          "close_time": 1768003199999,
          "quote_volume": 2345737.64348,
          "trades": 19377,
          "taker_buy_base": 481252.03,
          "taker_buy_quote": 1259465.29676
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.592,
          "high": 2.609,
          "low": 2.545,
          "close": 2.576,
          "volume": 403245.12,
          "close_time": 1768017599999,
          "quote_volume": 1038792.35631,
          "trades": 8120,
          "taker_buy_base": 224178.13,
          "taker_buy_quote": 577757.12783
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 2.576,
          "high": 2.671,
          "low": 2.559,
          "close": 2.632,
          "volume": 649807.72,
          "close_time": 1768031999999,
          "quote_volume": 1704099.65005,
          "trades": 13595,
          "taker_buy_base": 357185.08,
          "taker_buy_quote": 937450.25129
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 2.632,
          "high": 2.653,
          "low": 2.597,
          "close": 2.615,
          "volume": 426062.35,
          "close_time": 1768046399999,
          "quote_volume": 1117037.28379,
          "trades": 9606,
          "taker_buy_base": 214838.98,
          "taker_buy_quote": 563394.93006
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 2.615,
          "high": 2.682,
          "low": 2.579,
          "close": 2.596,
          "volume": 563683.94,
          "close_time": 1768060799999,
          "quote_volume": 1473526.96679,
          "trades": 10929,
          "taker_buy_base": 280900.84,
          "taker_buy_quote": 734826.97692
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 2.596,
          "high": 2.62,
          "low": 2.564,
          "close": 2.589,
          "volume": 206383.93,
          "close_time": 1768075199999,
          "quote_volume": 534592.23604,
          "trades": 5175,
          "taker_buy_base": 96723.76,
          "taker_buy_quote": 250581.74155
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 2.589,
          "high": 2.589,
          "low": 2.548,
          "close": 2.57,
          "volume": 160162.51,
          "close_time": 1768089599999,
          "quote_volume": 412146.19156,
          "trades": 3763,
          "taker_buy_base": 72450.55,
          "taker_buy_quote": 186434.98928
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.569,
          "high": 2.617,
          "low": 2.561,
          "close": 2.611,
          "volume": 121860.67,
          "close_time": 1768103999999,
          "quote_volume": 315426.76134,
          "trades": 3945,
          "taker_buy_base": 58893.32,
          "taker_buy_quote": 152413.2866
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 2.611,
          "high": 2.639,
          "low": 2.586,
          "close": 2.613,
          "volume": 279436.03,
          "close_time": 1768118399999,
          "quote_volume": 730165.55233,
          "trades": 6153,
          "taker_buy_base": 104429.46,
          "taker_buy_quote": 273009.48968
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 2.612,
          "high": 2.638,
          "low": 2.602,
          "close": 2.628,
          "volume": 272545.04,
          "close_time": 1768132799999,
          "quote_volume": 714759.64514,
          "trades": 6191,
          "taker_buy_base": 122161.09,
          "taker_buy_quote": 320453.13589
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 2.628,
          "high": 2.642,
          "low": 2.588,
          "close": 2.594,
          "volume": 184394.62,
          "close_time": 1768147199999,
          "quote_volume": 482513.92613,
          "trades": 4028,
          "taker_buy_base": 76021.46,
          "taker_buy_quote": 199096.7834
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 2.593,
          "high": 2.621,
          "low": 2.584,
          "close": 2.591,
          "volume": 260956.87,
          "close_time": 1768161599999,
          "quote_volume": 678709.15692,
          "trades": 4860,
          "taker_buy_base": 128263.53,
          "taker_buy_quote": 333677.97767
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 2.59,
          "high": 2.596,
          "low": 2.556,
          "close": 2.574,
          "volume": 291938.24,
          "close_time": 1768175999999,
          "quote_volume": 751819.75904,
          "trades": 6723,
          "taker_buy_base": 153421.21,
          "taker_buy_quote": 395405.12749
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.573,
          "high": 2.651,
          "low": 2.536,
          "close": 2.612,
          "volume": 411524.36,
          "close_time": 1768190399999,
          "quote_volume": 1064967.80316,
          "trades": 8249,
          "taker_buy_base": 199293.56,
          "taker_buy_quote": 517539.10381
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 2.612,
          "high": 2.656,
          "low": 2.597,
          "close": 2.598,
          "volume": 251737.33,
          "close_time": 1768204799999,
          "quote_volume": 660239.10636,
          "trades": 6384,
          "taker_buy_base": 117210.5,
          "taker_buy_quote": 307544.19954
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 2.6,
          "high": 2.604,
          "low": 2.562,
          "close": 2.566,
          "volume": 270041.45,
          "close_time": 1768219199999,
          "quote_volume": 696094.22007,
          "trades": 6811,
          "taker_buy_base": 121585.99,
          "taker_buy_quote": 313391.33226
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 2.565,
          "high": 2.607,
          "low": 2.548,
          "close": 2.579,
          "volume": 344025.85,
          "close_time": 1768233599999,
          "quote_volume": 886450.55947,
          "trades": 9984,
          "taker_buy_base": 155312.86,
          "taker_buy_quote": 400342.29628
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 2.578,
          "high": 2.584,
          "low": 2.503,
          "close": 2.529,
          "volume": 190001.45,
          "close_time": 1768247999999,
          "quote_volume": 482738.15659,
          "trades": 6409,
          "taker_buy_base": 87291.15,
          "taker_buy_quote": 222116.61733
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 2.528,
          "high": 2.537,
          "low": 2.478,
          "close": 2.487,
          "volume": 197753.0,
          "close_time": 1768262399999,
          "quote_volume": 495936.1515,
          "trades": 5737,
          "taker_buy_base": 77211.23,
          "taker_buy_quote": 193911.32554
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.486,
          "high": 2.537,
          "low": 2.485,
          "close": 2.536,
          "volume": 139486.31,
          "close_time": 1768276799999,
          "quote_volume": 350088.32451,
          "trades": 5533,
          "taker_buy_base": 78272.5,
          "taker_buy_quote": 196466.76032
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 2.535,
          "high": 2.56,
          "low": 2.527,
          "close": 2.533,
          "volume": 137713.64,
          "close_time": 1768291199999,
          "quote_volume": 350733.18664,
          "trades": 5258,
          "taker_buy_base": 67750.13,
          "taker_buy_quote": 172653.02117
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 2.533,
          "high": 2.565,
          "low": 2.53,
          "close": 2.536,
          "volume": 192584.81,
          "close_time": 1768305599999,
          "quote_volume": 490434.84256,
          "trades": 6396,
          "taker_buy_base": 94434.61,
          "taker_buy_quote": 240452.8758
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 2.536,
          "high": 2.638,
          "low": 2.527,
          "close": 2.626,
          "volume": 506964.45,
          "close_time": 1768319999999,
          "quote_volume": 1308998.61281,
          "trades": 12646,
          "taker_buy_base": 278611.68,
          "taker_buy_quote": 719859.65468
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 2.627,
          "high": 2.667,
          "low": 2.598,
          "close": 2.622,
          "volume": 314606.57,
          "close_time": 1768334399999,
          "quote_volume": 827307.64735,
          "trades": 8557,
          "taker_buy_base": 141569.11,
          "taker_buy_quote": 372479.33977
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 2.623,
          "high": 2.678,
          "low": 2.582,
          "close": 2.636,
          "volume": 370821.7,
          "close_time": 1768348799999,
          "quote_volume": 976934.62216,
          "trades": 8354,
          "taker_buy_base": 179668.31,
          "taker_buy_quote": 473311.72322
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.635,
          "high": 2.663,
          "low": 2.632,
          "close": 2.647,
          "volume": 232981.57,
          "close_time": 1768363199999,
          "quote_volume": 616769.11885,
          "trades": 4844,
          "taker_buy_base": 127248.09,
          "taker_buy_quote": 336855.71623
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 2.646,
          "high": 2.697,
          "low": 2.625,
          "close": 2.657,
          "volume": 474494.45,
          "close_time": 1768377599999,
          "quote_volume": 1260465.85958,
          "trades": 8007,
          "taker_buy_base": 239702.1,
          "taker_buy_quote": 637214.4871
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 2.658,
          "high": 2.683,
          "low": 2.635,
          "close": 2.649,
          "volume": 331496.23,
          "close_time": 1768391999999,
          "quote_volume": 881505.56608,
          "trades": 5328,
          "taker_buy_base": 165893.28,
          "taker_buy_quote": 441188.7753
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 2.65,
          "high": 2.665,
          "low": 2.617,
          "close": 2.648,
          "volume": 309669.19,
          "close_time": 1768406399999,
          "quote_volume": 817749.14899,
          "trades": 6014,
          "taker_buy_base": 145167.11,
          "taker_buy_quote": 383522.17489
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 2.649,
          "high": 2.663,
          "low": 2.582,
          "close": 2.595,
          "volume": 421302.66,
          "close_time": 1768420799999,
          "quote_volume": 1102159.66904,
          "trades": 7982,
          "taker_buy_base": 204774.28,
          "taker_buy_quote": 535844.55527
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 2.594,
          "high": 2.608,
          "low": 2.568,
          "close": 2.582,
          "volume": 174493.51,
          "close_time": 1768435199999,
          "quote_volume": 451442.7143,
          "trades": 3429,
          "taker_buy_base": 73413.98,
          "taker_buy_quote": 190022.10135
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.583,
          "high": 2.599,
          "low": 2.523,
          "close": 2.541,
          "volume": 242202.02,
          "close_time": 1768449599999,
          "quote_volume": 620428.81176,
          "trades": 4418,
          "taker_buy_base": 96710.36,
          "taker_buy_quote": 247878.38493
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 2.54,
          "high": 2.56,
          "low": 2.528,
          "close": 2.549,
          "volume": 202559.72,
          "close_time": 1768463999999,
          "quote_volume": 515388.67569,
          "trades": 3163,
          "taker_buy_base": 94675.5,
          "taker_buy_quote": 240876.88189
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 2.549,
          "high": 2.558,
          "low": 2.524,
          "close": 2.533,
          "volume": 178199.58,
          "close_time": 1768478399999,
          "quote_volume": 451854.36098,
          "trades": 3127,
          "taker_buy_base": 88356.94,
          "taker_buy_quote": 224171.8737
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 2.532,
          "high": 2.541,
          "low": 2.443,
          "close": 2.487,
          "volume": 445913.4,
          "close_time": 1768492799999,
          "quote_volume": 1117438.28781,
          "trades": 7600,
          "taker_buy_base": 157704.15,
          "taker_buy_quote": 394558.17287
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 2.487,
          "high": 2.494,
          "low": 2.45,
          "close": 2.481,
          "volume": 218349.36,
          "close_time": 1768507199999,
          "quote_volume": 539564.48955,
          "trades": 4720,
          "taker_buy_base": 99351.8,
          "taker_buy_quote": 245617.70934
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 2.48,
          "high": 2.493,
          "low": 2.457,
          "close": 2.477,
          "volume": 109151.64,
          "close_time": 1768521599999,
          "quote_volume": 269690.20278,
          "trades": 2146,
          "taker_buy_base": 51334.12,
          "taker_buy_quote": 126883.53598
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.477,
          "high": 2.488,
          "low": 2.45,
          "close": 2.469,
          "volume": 188564.21,
          "close_time": 1768535999999,
          "quote_volume": 465580.26606,
          "trades": 2957,
          "taker_buy_base": 92089.77,
          "taker_buy_quote": 227333.66345
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 2.469,
          "high": 2.495,
          "low": 2.454,
          "close": 2.487,
          "volume": 94797.41,
          "close_time": 1768550399999,
          "quote_volume": 234446.47249,
          "trades": 2085,
          "taker_buy_base": 45266.08,
          "taker_buy_quote": 112028.68759
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 2.487,
          "high": 2.504,
          "low": 2.471,
          "close": 2.482,
          "volume": 109082.1,
          "close_time": 1768564799999,
          "quote_volume": 271457.62678,
          "trades": 1988,
          "taker_buy_base": 52564.7,
          "taker_buy_quote": 130833.90662
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 2.482,
          "high": 2.496,
          "low": 2.427,
          "close": 2.443,
          "volume": 408554.53,
          "close_time": 1768579199999,
          "quote_volume": 1010366.01645,
          "trades": 5342,
          "taker_buy_base": 139866.43,
          "taker_buy_quote": 345694.42402
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 2.442,
          "high": 2.463,
          "low": 2.429,
          "close": 2.45,
          "volume": 157003.44,
          "close_time": 1768593599999,
          "quote_volume": 384422.4156,
          "trades": 3232,
          "taker_buy_base": 82247.91,
          "taker_buy_quote": 201477.99599
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 2.45,
          "high": 2.508,
          "low": 2.447,
          "close": 2.494,
          "volume": 269536.66,
          "close_time": 1768607999999,
          "quote_volume": 667626.89384,
          "trades": 3554,
          "taker_buy_base": 137621.92,
          "taker_buy_quote": 341125.83471
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.493,
          "high": 2.531,
          "low": 2.489,
          "close": 2.518,
          "volume": 179337.22,
          "close_time": 1768622399999,
          "quote_volume": 450292.34716,
          "trades": 2509,
          "taker_buy_base": 97697.62,
          "taker_buy_quote": 245196.02334
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 2.519,
          "high": 2.549,
          "low": 2.506,
          "close": 2.543,
          "volume": 148925.12,
          "close_time": 1768636799999,
          "quote_volume": 376190.695,
          "trades": 2655,
          "taker_buy_base": 72573.81,
          "taker_buy_quote": 183413.05142
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 2.543,
          "high": 2.591,
          "low": 2.539,
          "close": 2.566,
          "volume": 264743.83,
          "close_time": 1768651199999,
          "quote_volume": 679003.92687,
          "trades": 4598,
          "taker_buy_base": 135907.56,
          "taker_buy_quote": 348696.55017
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 2.564,
          "high": 2.6,
          "low": 2.555,
          "close": 2.588,
          "volume": 191769.3,
          "close_time": 1768665599999,
          "quote_volume": 494125.12712,
          "trades": 4154,
          "taker_buy_base": 94210.75,
          "taker_buy_quote": 243028.09582
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 2.588,
          "high": 2.601,
          "low": 2.562,
          "close": 2.584,
          "volume": 162855.91,
          "close_time": 1768679999999,
          "quote_volume": 420685.91896,
          "trades": 2951,
          "taker_buy_base": 78649.35,
          "taker_buy_quote": 203342.4452
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 2.583,
          "high": 2.591,
          "low": 2.556,
          "close": 2.567,
          "volume": 123709.5,
          "close_time": 1768694399999,
          "quote_volume": 317705.63789,
          "trades": 2089,
          "taker_buy_base": 47144.92,
          "taker_buy_quote": 121051.43355
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.568,
          "high": 2.595,
          "low": 2.535,
          "close": 2.536,
          "volume": 148981.61,
          "close_time": 1768708799999,
          "quote_volume": 381803.07705,
          "trades": 3527,
          "taker_buy_base": 68861.59,
          "taker_buy_quote": 176650.19555
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 2.537,
          "high": 2.539,
          "low": 2.506,
          "close": 2.512,
          "volume": 182406.13,
          "close_time": 1768723199999,
          "quote_volume": 459802.94287,
          "trades": 2897,
          "taker_buy_base": 80974.28,
          "taker_buy_quote": 204181.29584
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 2.512,
          "high": 2.52,
          "low": 2.49,
          "close": 2.505,
          "volume": 241945.18,
          "close_time": 1768737599999,
          "quote_volume": 606744.057,
          "trades": 3196,
          "taker_buy_base": 120539.15,
          "taker_buy_quote": 302308.0253
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 2.505,
          "high": 2.516,
          "low": 2.485,
          "close": 2.509,
          "volume": 222780.26,
          "close_time": 1768751999999,
          "quote_volume": 556642.22364,
          "trades": 3554,
          "taker_buy_base": 79531.51,
          "taker_buy_quote": 198896.10693
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 2.509,
          "high": 2.533,
          "low": 2.501,
          "close": 2.512,
          "volume": 107912.94,
          "close_time": 1768766399999,
          "quote_volume": 271556.15707,
          "trades": 2478,
          "taker_buy_base": 62716.26,
          "taker_buy_quote": 157883.21553
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 2.512,
          "high": 2.534,
          "low": 2.422,
          "close": 2.426,
          "volume": 300635.0,
          "close_time": 1768780799999,
          "quote_volume": 746302.0125,
          "trades": 5212,
          "taker_buy_base": 112977.01,
          "taker_buy_quote": 281176.3347
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.426,
          "high": 2.427,
          "low": 2.231,
          "close": 2.387,
          "volume": 1133946.06,
          "close_time": 1768795199999,
          "quote_volume": 2645332.98599,
          "trades": 20102,
          "taker_buy_base": 560734.36,
          "taker_buy_quote": 1307820.62654
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 2.386,
          "high": 2.397,
          "low": 2.365,
          "close": 2.37,
          "volume": 235480.93,
          "close_time": 1768809599999,
          "quote_volume": 559460.573,
          "trades": 3588,
          "taker_buy_base": 103143.13,
          "taker_buy_quote": 245117.42673
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 2.37,
          "high": 2.41,
          "low": 2.365,
          "close": 2.382,
          "volume": 316525.97,
          "close_time": 1768823999999,
          "quote_volume": 756121.32633,
          "trades": 6159,
          "taker_buy_base": 167052.16,
          "taker_buy_quote": 399210.65915
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 2.381,
          "high": 2.397,
          "low": 2.366,
          "close": 2.38,
          "volume": 283174.93,
          "close_time": 1768838399999,
          "quote_volume": 673538.4665,
          "trades": 5341,
          "taker_buy_base": 127634.96,
          "taker_buy_quote": 303570.91195
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 2.38,
          "high": 2.485,
          "low": 2.375,
          "close": 2.468,
          "volume": 312169.8,
          "close_time": 1768852799999,
          "quote_volume": 758787.07184,
          "trades": 6998,
          "taker_buy_base": 164916.93,
          "taker_buy_quote": 400712.01328
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 2.468,
          "high": 2.478,
          "low": 2.426,
          "close": 2.456,
          "volume": 258120.04,
          "close_time": 1768867199999,
          "quote_volume": 632338.76115,
          "trades": 5448,
          "taker_buy_base": 129316.61,
          "taker_buy_quote": 316831.0591
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.457,
          "high": 2.505,
          "low": 2.434,
          "close": 2.493,
          "volume": 440448.56,
          "close_time": 1768881599999,
          "quote_volume": 1088738.83583,
          "trades": 8612,
          "taker_buy_base": 245075.99,
          "taker_buy_quote": 606036.75688
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 2.493,
          "high": 2.547,
          "low": 2.414,
          "close": 2.416,
          "volume": 590125.09,
          "close_time": 1768895999999,
          "quote_volume": 1473941.27768,
          "trades": 9923,
          "taker_buy_base": 279963.3,
          "taker_buy_quote": 700631.10813
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 2.417,
          "high": 2.457,
          "low": 2.381,
          "close": 2.386,
          "volume": 333939.6,
          "close_time": 1768910399999,
          "quote_volume": 806066.93727,
          "trades": 7470,
          "taker_buy_base": 184762.76,
          "taker_buy_quote": 446192.99424
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 2.386,
          "high": 2.429,
          "low": 2.33,
          "close": 2.351,
          "volume": 475141.69,
          "close_time": 1768924799999,
          "quote_volume": 1125538.3681,
          "trades": 10278,
          "taker_buy_base": 223207.19,
          "taker_buy_quote": 529044.32783
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 2.351,
          "high": 2.359,
          "low": 2.29,
          "close": 2.32,
          "volume": 257195.8,
          "close_time": 1768939199999,
          "quote_volume": 595576.07892,
          "trades": 7382,
          "taker_buy_base": 130829.04,
          "taker_buy_quote": 303098.54674
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 2.319,
          "high": 2.358,
          "low": 2.285,
          "close": 2.295,
          "volume": 391878.65,
          "close_time": 1768953599999,
          "quote_volume": 908292.10633,
          "trades": 6533,
          "taker_buy_base": 177437.08,
          "taker_buy_quote": 411618.01406
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 2.295,
          "high": 2.435,
          "low": 2.293,
          "close": 2.379,
          "volume": 901069.25,
          "close_time": 1768967999999,
          "quote_volume": 2158050.43197,
          "trades": 12426,
          "taker_buy_base": 499440.88,
          "taker_buy_quote": 1195455.69572
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 2.378,
          "high": 2.411,
          "low": 2.362,
          "close": 2.394,
          "volume": 356831.9,
          "close_time": 1768982399999,
          "quote_volume": 851802.30101,
          "trades": 6256,
          "taker_buy_base": 172996.16,
          "taker_buy_quote": 412965.50293
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 2.394,
          "high": 2.411,
          "low": 2.371,
          "close": 2.377,
          "volume": 326777.26,
          "close_time": 1768996799999,
          "quote_volume": 781145.78731,
          "trades": 4906,
          "taker_buy_base": 143651.9,
          "taker_buy_quote": 343447.04577
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 2.377,
          "high": 2.441,
          "low": 2.33,
          "close": 2.388,
          "volume": 775620.42,
          "close_time": 1769011199999,
          "quote_volume": 1851407.04838,
          "trades": 12627,
          "taker_buy_base": 369586.89,
          "taker_buy_quote": 882767.58275
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 2.39,
          "high": 2.427,
          "low": 2.3,
          "close": 2.426,
          "volume": 653562.51,
          "close_time": 1769025599999,
          "quote_volume": 1536355.83053,
          "trades": 11573,
          "taker_buy_base": 329203.07,
          "taker_buy_quote": 774232.01082
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 2.427,
          "high": 2.453,
          "low": 2.377,
          "close": 2.382,
          "volume": 250849.24,
          "close_time": 1769039999999,
          "quote_volume": 607329.68026,
          "trades": 5450,
          "taker_buy_base": 127028.99,
          "taker_buy_quote": 307739.97167
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 2.382,
          "high": 2.44,
          "low": 2.382,
          "close": 2.397,
          "volume": 205756.88,
          "close_time": 1769054399999,
          "quote_volume": 496555.17126,
          "trades": 3730,
          "taker_buy_base": 81807.19,
          "taker_buy_quote": 197555.27355
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 2.396,
          "high": 2.416,
          "low": 2.371,
          "close": 2.378,
          "volume": 109805.13,
          "close_time": 1769068799999,
          "quote_volume": 262667.31018,
          "trades": 1937,
          "taker_buy_base": 53804.9,
          "taker_buy_quote": 128761.55617
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 2.379,
          "high": 2.408,
          "low": 2.359,
          "close": 2.382,
          "volume": 240807.35,
          "close_time": 1769083199999,
          "quote_volume": 574796.92224,
          "trades": 5271,
          "taker_buy_base": 149042.75,
          "taker_buy_quote": 355922.25647
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 2.384,
          "high": 2.389,
          "low": 2.33,
          "close": 2.351,
          "volume": 169867.47,
          "close_time": 1769097599999,
          "quote_volume": 401167.46634,
          "trades": 4367,
          "taker_buy_base": 86322.25,
          "taker_buy_quote": 203971.47494
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 2.351,
          "high": 2.362,
          "low": 2.329,
          "close": 2.352,
          "volume": 169356.17,
          "close_time": 1769111999999,
          "quote_volume": 397244.76682,
          "trades": 3858,
          "taker_buy_base": 77552.34,
          "taker_buy_quote": 181943.9852
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 2.351,
          "high": 2.355,
          "low": 2.327,
          "close": 2.335,
          "volume": 115640.29,
          "close_time": 1769126399999,
          "quote_volume": 270703.08951,
          "trades": 2520,
          "taker_buy_base": 52649.92,
          "taker_buy_quote": 123208.788
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 2.336,
          "high": 2.392,
          "low": 2.33,
          "close": 2.386,
          "volume": 180166.28,
          "close_time": 1769140799999,
          "quote_volume": 425866.16631,
          "trades": 3460,
          "taker_buy_base": 102868.83,
          "taker_buy_quote": 243167.0701
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 2.386,
          "high": 2.404,
          "low": 2.365,
          "close": 2.369,
          "volume": 163295.26,
          "close_time": 1769155199999,
          "quote_volume": 389049.76382,
          "trades": 3142,
          "taker_buy_base": 75517.04,
          "taker_buy_quote": 179965.95879
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 2.369,
          "high": 2.391,
          "low": 2.349,
          "close": 2.377,
          "volume": 205450.49,
          "close_time": 1769169599999,
          "quote_volume": 487712.45238,
          "trades": 4316,
          "taker_buy_base": 105293.12,
          "taker_buy_quote": 249947.10905
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 2.379,
          "high": 2.392,
          "low": 2.333,
          "close": 2.39,
          "volume": 277538.42,
          "close_time": 1769183999999,
          "quote_volume": 655162.45014,
          "trades": 5173,
          "taker_buy_base": 117730.01,
          "taker_buy_quote": 278346.62798
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 2.39,
          "high": 2.419,
          "low": 2.358,
          "close": 2.368,
          "volume": 203721.35,
          "close_time": 1769198399999,
          "quote_volume": 487220.83143,
          "trades": 4840,
          "taker_buy_base": 99827.55,
          "taker_buy_quote": 238994.68967
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 2.366,
          "high": 2.373,
          "low": 2.34,
          "close": 2.368,
          "volume": 109221.72,
          "close_time": 1769212799999,
          "quote_volume": 257593.95252,
          "trades": 2822,
          "taker_buy_base": 58314.18,
          "taker_buy_quote": 137595.18041
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 2.368,
          "high": 2.373,
          "low": 2.35,
          "close": 2.357,
          "volume": 76142.32,
          "close_time": 1769227199999,
          "quote_volume": 179748.11762,
          "trades": 1797,
          "taker_buy_base": 43185.93,
          "taker_buy_quote": 101948.97785
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 2.357,
          "high": 2.381,
          "low": 2.349,
          "close": 2.365,
          "volume": 107691.46,
          "close_time": 1769241599999,
          "quote_volume": 254725.94645,
          "trades": 1997,
          "taker_buy_base": 62821.61,
          "taker_buy_quote": 148675.78537
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 2.365,
          "high": 2.387,
          "low": 2.357,
          "close": 2.377,
          "volume": 89628.48,
          "close_time": 1769255999999,
          "quote_volume": 212631.5074,
          "trades": 1911,
          "taker_buy_base": 33999.81,
          "taker_buy_quote": 80671.67218
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 2.378,
          "high": 2.383,
          "low": 2.293,
          "close": 2.297,
          "volume": 325354.16,
          "close_time": 1769270399999,
          "quote_volume": 757850.63627,
          "trades": 4951,
          "taker_buy_base": 137338.39,
          "taker_buy_quote": 319773.48199
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 2.296,
          "high": 2.331,
          "low": 2.296,
          "close": 2.323,
          "volume": 101048.7,
          "close_time": 1769284799999,
          "quote_volume": 234189.55701,
          "trades": 2167,
          "taker_buy_base": 59685.33,
          "taker_buy_quote": 138320.23689
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 2.324,
          "high": 2.343,
          "low": 2.32,
          "close": 2.334,
          "volume": 76559.6,
          "close_time": 1769299199999,
          "quote_volume": 178463.64621,
          "trades": 1690,
          "taker_buy_base": 41614.69,
          "taker_buy_quote": 96985.94144
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2.333,
          "high": 2.337,
          "low": 2.305,
          "close": 2.306,
          "volume": 102957.53,
          "close_time": 1769313599999,
          "quote_volume": 239031.837,
          "trades": 2031,
          "taker_buy_base": 49429.49,
          "taker_buy_quote": 114808.19289
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 2.306,
          "high": 2.311,
          "low": 2.283,
          "close": 2.292,
          "volume": 88529.73,
          "close_time": 1769327999999,
          "quote_volume": 203280.73953,
          "trades": 1878,
          "taker_buy_base": 44051.97,
          "taker_buy_quote": 101168.56231
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 2.291,
          "high": 2.305,
          "low": 2.271,
          "close": 2.295,
          "volume": 148451.09,
          "close_time": 1769342399999,
          "quote_volume": 339931.01234,
          "trades": 2710,
          "taker_buy_base": 81881.2,
          "taker_buy_quote": 187628.12668
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 2.295,
          "high": 2.295,
          "low": 2.248,
          "close": 2.265,
          "volume": 384797.17,
          "close_time": 1769356799999,
          "quote_volume": 872198.63029,
          "trades": 5130,
          "taker_buy_base": 148218.04,
          "taker_buy_quote": 335981.61493
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 2.264,
          "high": 2.265,
          "low": 2.201,
          "close": 2.227,
          "volume": 313279.78,
          "close_time": 1769371199999,
          "quote_volume": 698505.91854,
          "trades": 6965,
          "taker_buy_base": 136951.38,
          "taker_buy_quote": 305252.66037
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 2.229,
          "high": 2.248,
          "low": 2.219,
          "close": 2.236,
          "volume": 199787.56,
          "close_time": 1769385599999,
          "quote_volume": 445994.60711,
          "trades": 3863,
          "taker_buy_base": 93780.1,
          "taker_buy_quote": 209383.93611
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 2.237,
          "high": 2.275,
          "low": 2.23,
          "close": 2.239,
          "volume": 215408.8,
          "close_time": 1769399999999,
          "quote_volume": 485143.58344,
          "trades": 3553,
          "taker_buy_base": 110584.7,
          "taker_buy_quote": 249111.2983
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 2.24,
          "high": 2.278,
          "low": 2.24,
          "close": 2.26,
          "volume": 113662.52,
          "close_time": 1769414399999,
          "quote_volume": 256826.89094,
          "trades": 2709,
          "taker_buy_base": 59542.36,
          "taker_buy_quote": 134602.30092
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 2.26,
          "high": 2.281,
          "low": 2.25,
          "close": 2.266,
          "volume": 225681.58,
          "close_time": 1769428799999,
          "quote_volume": 510422.37765,
          "trades": 2984,
          "taker_buy_base": 80631.21,
          "taker_buy_quote": 182462.39314
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 2.265,
          "high": 2.314,
          "low": 2.265,
          "close": 2.272,
          "volume": 280960.07,
          "close_time": 1769443199999,
          "quote_volume": 642563.77085,
          "trades": 5232,
          "taker_buy_base": 150989.21,
          "taker_buy_quote": 345499.11666
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 2.273,
          "high": 2.278,
          "low": 2.211,
          "close": 2.227,
          "volume": 465925.42,
          "close_time": 1769457599999,
          "quote_volume": 1041274.74694,
          "trades": 7097,
          "taker_buy_base": 218680.31,
          "taker_buy_quote": 488754.34021
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 2.227,
          "high": 2.248,
          "low": 2.21,
          "close": 2.222,
          "volume": 221445.87,
          "close_time": 1769471999999,
          "quote_volume": 493096.53641,
          "trades": 3559,
          "taker_buy_base": 122806.5,
          "taker_buy_quote": 273454.16406
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 2.223,
          "high": 2.247,
          "low": 2.216,
          "close": 2.224,
          "volume": 204205.27,
          "close_time": 1769486399999,
          "quote_volume": 454712.05997,
          "trades": 2721,
          "taker_buy_base": 100123.77,
          "taker_buy_quote": 223001.3434
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 2.224,
          "high": 2.238,
          "low": 2.217,
          "close": 2.219,
          "volume": 140623.35,
          "close_time": 1769500799999,
          "quote_volume": 312796.60686,
          "trades": 1778,
          "taker_buy_base": 57695.2,
          "taker_buy_quote": 128408.64603
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 2.221,
          "high": 2.227,
          "low": 2.183,
          "close": 2.219,
          "volume": 391147.85,
          "close_time": 1769515199999,
          "quote_volume": 864730.56748,
          "trades": 4851,
          "taker_buy_base": 184890.3,
          "taker_buy_quote": 408940.75575
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 2.219,
          "high": 2.227,
          "low": 2.188,
          "close": 2.212,
          "volume": 291927.81,
          "close_time": 1769529599999,
          "quote_volume": 645280.26892,
          "trades": 3765,
          "taker_buy_base": 127813.39,
          "taker_buy_quote": 282335.49762
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 2.213,
          "high": 2.25,
          "low": 2.204,
          "close": 2.243,
          "volume": 194943.38,
          "close_time": 1769543999999,
          "quote_volume": 433957.22994,
          "trades": 3917,
          "taker_buy_base": 100656.12,
          "taker_buy_quote": 224179.79476
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 2.245,
          "high": 2.27,
          "low": 2.234,
          "close": 2.244,
          "volume": 144094.97,
          "close_time": 1769558399999,
          "quote_volume": 324290.17277,
          "trades": 2743,
          "taker_buy_base": 77574.0,
          "taker_buy_quote": 174701.44541
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 2.244,
          "high": 2.249,
          "low": 2.223,
          "close": 2.225,
          "volume": 121947.58,
          "close_time": 1769572799999,
          "quote_volume": 272842.08857,
          "trades": 2738,
          "taker_buy_base": 65470.63,
          "taker_buy_quote": 146568.28312
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 2.225,
          "high": 2.245,
          "low": 2.219,
          "close": 2.238,
          "volume": 104003.96,
          "close_time": 1769587199999,
          "quote_volume": 232251.5238,
          "trades": 1889,
          "taker_buy_base": 59109.12,
          "taker_buy_quote": 131974.03869
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 2.238,
          "high": 2.292,
          "low": 2.236,
          "close": 2.291,
          "volume": 400181.4,
          "close_time": 1769601599999,
          "quote_volume": 907184.50192,
          "trades": 4462,
          "taker_buy_base": 230833.14,
          "taker_buy_quote": 523501.23051
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 2.291,
          "high": 2.303,
          "low": 2.245,
          "close": 2.247,
          "volume": 354001.13,
          "close_time": 1769615999999,
          "quote_volume": 807823.71376,
          "trades": 4663,
          "taker_buy_base": 149434.08,
          "taker_buy_quote": 341305.34674
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 2.247,
          "high": 2.272,
          "low": 2.226,
          "close": 2.247,
          "volume": 954685.63,
          "close_time": 1769630399999,
          "quote_volume": 2146064.19603,
          "trades": 9980,
          "taker_buy_base": 682438.55,
          "taker_buy_quote": 1534185.59612
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 2.246,
          "high": 2.255,
          "low": 2.224,
          "close": 2.237,
          "volume": 177193.82,
          "close_time": 1769644799999,
          "quote_volume": 396853.20017,
          "trades": 4085,
          "taker_buy_base": 81607.53,
          "taker_buy_quote": 182875.32996
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 2.238,
          "high": 2.242,
          "low": 2.177,
          "close": 2.187,
          "volume": 215564.16,
          "close_time": 1769659199999,
          "quote_volume": 475492.48623,
          "trades": 4054,
          "taker_buy_base": 93938.12,
          "taker_buy_quote": 206954.41338
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 2.186,
          "high": 2.195,
          "low": 2.175,
          "close": 2.189,
          "volume": 94613.78,
          "close_time": 1769673599999,
          "quote_volume": 206803.26774,
          "trades": 1870,
          "taker_buy_base": 46674.56,
          "taker_buy_quote": 102066.81466
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 2.189,
          "high": 2.189,
          "low": 2.153,
          "close": 2.164,
          "volume": 179418.94,
          "close_time": 1769687999999,
          "quote_volume": 389660.88328,
          "trades": 2542,
          "taker_buy_base": 63179.53,
          "taker_buy_quote": 137417.88686
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 2.164,
          "high": 2.187,
          "low": 2.086,
          "close": 2.105,
          "volume": 440005.8,
          "close_time": 1769702399999,
          "quote_volume": 943094.92588,
          "trades": 7456,
          "taker_buy_base": 222158.07,
          "taker_buy_quote": 477105.65394
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 2.104,
          "high": 2.155,
          "low": 2.077,
          "close": 2.112,
          "volume": 494022.63,
          "close_time": 1769716799999,
          "quote_volume": 1043291.60584,
          "trades": 7393,
          "taker_buy_base": 238267.28,
          "taker_buy_quote": 503242.0179
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 2.111,
          "high": 2.137,
          "low": 2.107,
          "close": 2.128,
          "volume": 162553.7,
          "close_time": 1769731199999,
          "quote_volume": 345401.00402,
          "trades": 2254,
          "taker_buy_base": 72897.14,
          "taker_buy_quote": 154907.61747
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 2.128,
          "high": 2.135,
          "low": 2.06,
          "close": 2.081,
          "volume": 372228.85,
          "close_time": 1769745599999,
          "quote_volume": 779306.32439,
          "trades": 6276,
          "taker_buy_base": 161667.13,
          "taker_buy_quote": 338568.74756
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 2.08,
          "high": 2.107,
          "low": 2.051,
          "close": 2.094,
          "volume": 172321.51,
          "close_time": 1769759999999,
          "quote_volume": 358556.38886,
          "trades": 3073,
          "taker_buy_base": 87763.9,
          "taker_buy_quote": 182698.58702
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 2.094,
          "high": 2.109,
          "low": 2.074,
          "close": 2.101,
          "volume": 148795.07,
          "close_time": 1769774399999,
          "quote_volume": 310336.66219,
          "trades": 2718,
          "taker_buy_base": 71701.96,
          "taker_buy_quote": 149641.53718
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 2.102,
          "high": 2.109,
          "low": 2.072,
          "close": 2.102,
          "volume": 275230.42,
          "close_time": 1769788799999,
          "quote_volume": 574756.51091,
          "trades": 4972,
          "taker_buy_base": 119384.77,
          "taker_buy_quote": 249454.58051
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 2.102,
          "high": 2.135,
          "low": 2.067,
          "close": 2.119,
          "volume": 250886.85,
          "close_time": 1769803199999,
          "quote_volume": 528115.25022,
          "trades": 5425,
          "taker_buy_base": 115036.66,
          "taker_buy_quote": 242289.68871
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 2.118,
          "high": 2.119,
          "low": 2.089,
          "close": 2.112,
          "volume": 150990.86,
          "close_time": 1769817599999,
          "quote_volume": 317425.03195,
          "trades": 3522,
          "taker_buy_base": 71742.45,
          "taker_buy_quote": 150842.18799
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 2.113,
          "high": 2.116,
          "low": 2.083,
          "close": 2.084,
          "volume": 96576.24,
          "close_time": 1769831999999,
          "quote_volume": 202742.52291,
          "trades": 1832,
          "taker_buy_base": 43085.54,
          "taker_buy_quote": 90473.44657
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 2.084,
          "high": 2.09,
          "low": 2.043,
          "close": 2.058,
          "volume": 168308.0,
          "close_time": 1769846399999,
          "quote_volume": 348688.46886,
          "trades": 2268,
          "taker_buy_base": 55594.02,
          "taker_buy_quote": 115178.42394
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 2.059,
          "high": 2.064,
          "low": 2.02,
          "close": 2.043,
          "volume": 200706.19,
          "close_time": 1769860799999,
          "quote_volume": 409780.96862,
          "trades": 3735,
          "taker_buy_base": 87678.79,
          "taker_buy_quote": 178967.29924
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 2.044,
          "high": 2.056,
          "low": 1.952,
          "close": 1.993,
          "volume": 513502.93,
          "close_time": 1769875199999,
          "quote_volume": 1028590.02088,
          "trades": 9817,
          "taker_buy_base": 233202.42,
          "taker_buy_quote": 466785.85013
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 1.994,
          "high": 2.033,
          "low": 1.81,
          "close": 1.914,
          "volume": 1195975.51,
          "close_time": 1769889599999,
          "quote_volume": 2297648.37273,
          "trades": 23960,
          "taker_buy_base": 547541.21,
          "taker_buy_quote": 1051628.82482
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 1.914,
          "high": 1.978,
          "low": 1.89,
          "close": 1.971,
          "volume": 297150.39,
          "close_time": 1769903999999,
          "quote_volume": 574783.19457,
          "trades": 7076,
          "taker_buy_base": 161533.32,
          "taker_buy_quote": 312731.90217
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.972,
          "high": 1.984,
          "low": 1.954,
          "close": 1.976,
          "volume": 151484.58,
          "close_time": 1769918399999,
          "quote_volume": 298841.23945,
          "trades": 2724,
          "taker_buy_base": 64736.98,
          "taker_buy_quote": 127711.76667
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 1.977,
          "high": 1.993,
          "low": 1.964,
          "close": 1.982,
          "volume": 131122.19,
          "close_time": 1769932799999,
          "quote_volume": 259361.57408,
          "trades": 2251,
          "taker_buy_base": 62557.5,
          "taker_buy_quote": 123790.88147
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 1.983,
          "high": 1.993,
          "low": 1.958,
          "close": 1.97,
          "volume": 227778.65,
          "close_time": 1769947199999,
          "quote_volume": 449187.22112,
          "trades": 3507,
          "taker_buy_base": 107345.3,
          "taker_buy_quote": 211666.73532
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 1.971,
          "high": 1.981,
          "low": 1.898,
          "close": 1.916,
          "volume": 390153.1,
          "close_time": 1769961599999,
          "quote_volume": 760193.65606,
          "trades": 6790,
          "taker_buy_base": 173493.14,
          "taker_buy_quote": 338579.48352
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 1.916,
          "high": 1.948,
          "low": 1.895,
          "close": 1.911,
          "volume": 333522.94,
          "close_time": 1769975999999,
          "quote_volume": 639746.8971,
          "trades": 5967,
          "taker_buy_base": 145698.79,
          "taker_buy_quote": 279575.16857
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 1.911,
          "high": 1.94,
          "low": 1.874,
          "close": 1.91,
          "volume": 392066.88,
          "close_time": 1769990399999,
          "quote_volume": 749268.63534,
          "trades": 9300,
          "taker_buy_base": 197702.81,
          "taker_buy_quote": 378099.26593
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.913,
          "high": 1.961,
          "low": 1.864,
          "close": 1.931,
          "volume": 312524.26,
          "close_time": 1770004799999,
          "quote_volume": 599417.24958,
          "trades": 7588,
          "taker_buy_base": 151562.95,
          "taker_buy_quote": 290745.09204
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 1.933,
          "high": 1.957,
          "low": 1.87,
          "close": 1.913,
          "volume": 450349.48,
          "close_time": 1770019199999,
          "quote_volume": 861242.62172,
          "trades": 9155,
          "taker_buy_base": 210634.9,
          "taker_buy_quote": 402950.00093
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 1.914,
          "high": 1.952,
          "low": 1.913,
          "close": 1.945,
          "volume": 270598.15,
          "close_time": 1770033599999,
          "quote_volume": 523546.33612,
          "trades": 4288,
          "taker_buy_base": 136502.6,
          "taker_buy_quote": 263928.99061
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 1.946,
          "high": 2.001,
          "low": 1.94,
          "close": 1.991,
          "volume": 300307.1,
          "close_time": 1770047999999,
          "quote_volume": 589531.21196,
          "trades": 5166,
          "taker_buy_base": 162070.28,
          "taker_buy_quote": 318278.81648
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 1.992,
          "high": 2.007,
          "low": 1.981,
          "close": 1.981,
          "volume": 133656.85,
          "close_time": 1770062399999,
          "quote_volume": 266395.62148,
          "trades": 2710,
          "taker_buy_base": 71639.97,
          "taker_buy_quote": 142806.78968
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 1.98,
          "high": 1.988,
          "low": 1.973,
          "close": 1.982,
          "volume": 70675.45,
          "close_time": 1770076799999,
          "quote_volume": 140033.14331,
          "trades": 2051,
          "taker_buy_base": 33678.59,
          "taker_buy_quote": 66746.29393
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.982,
          "high": 1.984,
          "low": 1.941,
          "close": 1.974,
          "volume": 85158.38,
          "close_time": 1770091199999,
          "quote_volume": 166985.22307,
          "trades": 1809,
          "taker_buy_base": 39296.18,
          "taker_buy_quote": 77132.14813
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 1.974,
          "high": 2.005,
          "low": 1.965,
          "close": 1.998,
          "volume": 108496.7,
          "close_time": 1770105599999,
          "quote_volume": 215203.49725,
          "trades": 1898,
          "taker_buy_base": 62649.19,
          "taker_buy_quote": 124418.9515
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 2.0,
          "high": 2.017,
          "low": 1.972,
          "close": 2.003,
          "volume": 328812.49,
          "close_time": 1770119999999,
          "quote_volume": 656757.59918,
          "trades": 4310,
          "taker_buy_base": 205255.04,
          "taker_buy_quote": 410106.36542
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 2.001,
          "high": 2.029,
          "low": 1.959,
          "close": 1.996,
          "volume": 423267.64,
          "close_time": 1770134399999,
          "quote_volume": 845264.00991,
          "trades": 5233,
          "taker_buy_base": 204508.06,
          "taker_buy_quote": 408451.42989
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 1.997,
          "high": 1.997,
          "low": 1.889,
          "close": 1.979,
          "volume": 613126.77,
          "close_time": 1770148799999,
          "quote_volume": 1193520.10412,
          "trades": 7137,
          "taker_buy_base": 279828.81,
          "taker_buy_quote": 544726.44239
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 1.979,
          "high": 2.053,
          "low": 1.962,
          "close": 2.036,
          "volume": 646341.73,
          "close_time": 1770163199999,
          "quote_volume": 1302256.1486,
          "trades": 8348,
          "taker_buy_base": 315659.75,
          "taker_buy_quote": 635828.16421
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 2.034,
          "high": 2.106,
          "low": 2.015,
          "close": 2.085,
          "volume": 710273.18,
          "close_time": 1770177599999,
          "quote_volume": 1466463.83485,
          "trades": 8455,
          "taker_buy_base": 344368.23,
          "taker_buy_quote": 711029.33285
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 2.086,
          "high": 2.098,
          "low": 2.061,
          "close": 2.083,
          "volume": 358670.95,
          "close_time": 1770191999999,
          "quote_volume": 747935.17359,
          "trades": 3827,
          "taker_buy_base": 189193.43,
          "taker_buy_quote": 394727.11433
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 2.083,
          "high": 2.097,
          "low": 2.039,
          "close": 2.062,
          "volume": 433811.87,
          "close_time": 1770206399999,
          "quote_volume": 897353.66098,
          "trades": 4849,
          "taker_buy_base": 195914.98,
          "taker_buy_quote": 405315.06401
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 2.061,
          "high": 2.063,
          "low": 2.009,
          "close": 2.015,
          "volume": 530972.71,
          "close_time": 1770220799999,
          "quote_volume": 1081116.57607,
          "trades": 8376,
          "taker_buy_base": 241452.39,
          "taker_buy_quote": 491939.85036
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 2.015,
          "high": 2.041,
          "low": 1.982,
          "close": 2.035,
          "volume": 789442.95,
          "close_time": 1770235199999,
          "quote_volume": 1589847.38428,
          "trades": 11827,
          "taker_buy_base": 390478.61,
          "taker_buy_quote": 786761.0394
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 2.035,
          "high": 2.038,
          "low": 1.976,
          "close": 1.995,
          "volume": 311288.84,
          "close_time": 1770249599999,
          "quote_volume": 624375.92262,
          "trades": 4451,
          "taker_buy_base": 150493.92,
          "taker_buy_quote": 301764.50939
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.995,
          "high": 2.057,
          "low": 1.984,
          "close": 1.997,
          "volume": 518971.18,
          "close_time": 1770263999999,
          "quote_volume": 1044483.77451,
          "trades": 8738,
          "taker_buy_base": 290708.89,
          "taker_buy_quote": 585207.89158
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 1.997,
          "high": 2.041,
          "low": 1.99,
          "close": 2.01,
          "volume": 607787.28,
          "close_time": 1770278399999,
          "quote_volume": 1225034.90101,
          "trades": 10139,
          "taker_buy_base": 321668.22,
          "taker_buy_quote": 648633.20626
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 2.012,
          "high": 2.032,
          "low": 1.943,
          "close": 1.979,
          "volume": 631303.44,
          "close_time": 1770292799999,
          "quote_volume": 1257024.92755,
          "trades": 8824,
          "taker_buy_base": 321948.79,
          "taker_buy_quote": 641268.292
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 1.979,
          "high": 2.048,
          "low": 1.905,
          "close": 1.908,
          "volume": 1182792.25,
          "close_time": 1770307199999,
          "quote_volume": 2340433.81759,
          "trades": 20521,
          "taker_buy_base": 575738.22,
          "taker_buy_quote": 1140038.5646
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 1.908,
          "high": 1.963,
          "low": 1.848,
          "close": 1.873,
          "volume": 1173772.51,
          "close_time": 1770321599999,
          "quote_volume": 2226138.19394,
          "trades": 20377,
          "taker_buy_base": 588326.17,
          "taker_buy_quote": 1116163.14936
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 1.872,
          "high": 1.886,
          "low": 1.77,
          "close": 1.819,
          "volume": 1657079.89,
          "close_time": 1770335999999,
          "quote_volume": 3013571.65685,
          "trades": 26842,
          "taker_buy_base": 838478.96,
          "taker_buy_quote": 1525715.76261
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1.819,
          "high": 1.837,
          "low": 1.654,
          "close": 1.796,
          "volume": 1714806.16,
          "close_time": 1770350399999,
          "quote_volume": 3020323.71024,
          "trades": 33733,
          "taker_buy_base": 865153.7,
          "taker_buy_quote": 1525338.92683
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 1.797,
          "high": 1.856,
          "low": 1.777,
          "close": 1.829,
          "volume": 457705.15,
          "close_time": 1770364799999,
          "quote_volume": 832933.51786,
          "trades": 6687,
          "taker_buy_base": 221337.69,
          "taker_buy_quote": 402799.50511
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 1.829,
          "high": 1.898,
          "low": 1.796,
          "close": 1.877,
          "volume": 689880.56,
          "close_time": 1770379199999,
          "quote_volume": 1277668.28772,
          "trades": 9392,
          "taker_buy_base": 339733.36,
          "taker_buy_quote": 628627.97378
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 1.877,
          "high": 1.932,
          "low": 1.861,
          "close": 1.921,
          "volume": 477593.63,
          "close_time": 1770393599999,
          "quote_volume": 906413.21425,
          "trades": 7772,
          "taker_buy_base": 240382.9,
          "taker_buy_quote": 456255.47404
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 1.923,
          "high": 2.016,
          "low": 1.918,
          "close": 1.954,
          "volume": 548952.32,
          "close_time": 1770407999999,
          "quote_volume": 1079168.43313,
          "trades": 8868,
          "taker_buy_base": 268735.63,
          "taker_buy_quote": 528764.67372
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 1.954,
          "high": 2.012,
          "low": 1.939,
          "close": 1.987,
          "volume": 275758.18,
          "close_time": 1770422399999,
          "quote_volume": 546105.85492,
          "trades": 5261,
          "taker_buy_base": 135147.32,
          "taker_buy_quote": 267415.89266
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 1.987,
          "high": 2.024,
          "low": 1.972,
          "close": 2.015,
          "volume": 291112.64,
          "close_time": 1770436799999,
          "quote_volume": 581418.87929,
          "trades": 5379,
          "taker_buy_base": 153807.28,
          "taker_buy_quote": 307322.7436
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 2.015,
          "high": 2.028,
          "low": 1.946,
          "close": 1.951,
          "volume": 331776.77,
          "close_time": 1770451199999,
          "quote_volume": 660924.50862,
          "trades": 6648,
          "taker_buy_base": 144155.37,
          "taker_buy_quote": 287232.7898
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 1.951,
          "high": 1.98,
          "low": 1.929,
          "close": 1.935,
          "volume": 258365.85,
          "close_time": 1770465599999,
          "quote_volume": 503613.08091,
          "trades": 3926,
          "taker_buy_base": 139560.37,
          "taker_buy_quote": 271920.23261
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 1.933,
          "high": 2.009,
          "low": 1.932,
          "close": 1.992,
          "volume": 275147.75,
          "close_time": 1770479999999,
          "quote_volume": 543634.89768,
          "trades": 5901,
          "taker_buy_base": 142104.02,
          "taker_buy_quote": 280900.73501
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 1.992,
          "high": 2.05,
          "low": 1.99,
          "close": 2.001,
          "volume": 892435.94,
          "close_time": 1770494399999,
          "quote_volume": 1804910.86167,
          "trades": 20578,
          "taker_buy_base": 426850.89,
          "taker_buy_quote": 863424.0122
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 2.001,
          "high": 2.017,
          "low": 1.981,
          "close": 1.989,
          "volume": 165051.12,
          "close_time": 1770508799999,
          "quote_volume": 330360.33007,
          "trades": 2744,
          "taker_buy_base": 77490.94,
          "taker_buy_quote": 155183.56538
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 1.99,
          "high": 1.999,
          "low": 1.97,
          "close": 1.973,
          "volume": 136207.39,
          "close_time": 1770523199999,
          "quote_volume": 270538.85118,
          "trades": 1752,
          "taker_buy_base": 58512.02,
          "taker_buy_quote": 116194.40855
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 1.973,
          "high": 1.982,
          "low": 1.957,
          "close": 1.966,
          "volume": 113692.48,
          "close_time": 1770537599999,
          "quote_volume": 223878.73176,
          "trades": 2128,
          "taker_buy_base": 55497.17,
          "taker_buy_quote": 109232.57022
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 1.966,
          "high": 2.001,
          "low": 1.951,
          "close": 1.983,
          "volume": 277555.25,
          "close_time": 1770551999999,
          "quote_volume": 548120.46506,
          "trades": 4470,
          "taker_buy_base": 128045.7,
          "taker_buy_quote": 252973.72009
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 1.983,
          "high": 1.991,
          "low": 1.967,
          "close": 1.968,
          "volume": 186902.6,
          "close_time": 1770566399999,
          "quote_volume": 369933.10157,
          "trades": 3104,
          "taker_buy_base": 71212.92,
          "taker_buy_quote": 140972.06513
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 1.967,
          "high": 1.984,
          "low": 1.941,
          "close": 1.981,
          "volume": 223896.06,
          "close_time": 1770580799999,
          "quote_volume": 440093.05296,
          "trades": 3787,
          "taker_buy_base": 111685.94,
          "taker_buy_quote": 219474.07456
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 1.981,
          "high": 1.99,
          "low": 1.931,
          "close": 1.95,
          "volume": 171902.13,
          "close_time": 1770595199999,
          "quote_volume": 336482.85324,
          "trades": 4181,
          "taker_buy_base": 84670.47,
          "taker_buy_quote": 165828.16277
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 1.95,
          "high": 1.979,
          "low": 1.932,
          "close": 1.975,
          "volume": 116777.71,
          "close_time": 1770609599999,
          "quote_volume": 227462.00156,
          "trades": 2575,
          "taker_buy_base": 68555.2,
          "taker_buy_quote": 133565.68531
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 1.973,
          "high": 1.979,
          "low": 1.956,
          "close": 1.965,
          "volume": 172897.88,
          "close_time": 1770623999999,
          "quote_volume": 340181.09816,
          "trades": 2774,
          "taker_buy_base": 95781.25,
          "taker_buy_quote": 188447.67686
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 1.964,
          "high": 1.969,
          "low": 1.902,
          "close": 1.911,
          "volume": 248006.3,
          "close_time": 1770638399999,
          "quote_volume": 479330.29233,
          "trades": 5352,
          "taker_buy_base": 108657.47,
          "taker_buy_quote": 209819.25133
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 1.912,
          "high": 1.97,
          "low": 1.911,
          "close": 1.968,
          "volume": 306755.96,
          "close_time": 1770652799999,
          "quote_volume": 594567.58121,
          "trades": 6081,
          "taker_buy_base": 174951.21,
          "taker_buy_quote": 339323.50518
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 1.968,
          "high": 1.985,
          "low": 1.927,
          "close": 1.961,
          "volume": 257761.28,
          "close_time": 1770667199999,
          "quote_volume": 504200.97154,
          "trades": 4628,
          "taker_buy_base": 149323.15,
          "taker_buy_quote": 291866.94224
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 1.96,
          "high": 1.978,
          "low": 1.949,
          "close": 1.96,
          "volume": 117917.99,
          "close_time": 1770681599999,
          "quote_volume": 231572.53721,
          "trades": 2514,
          "taker_buy_base": 65998.07,
          "taker_buy_quote": 129690.02754
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 1.96,
          "high": 1.974,
          "low": 1.94,
          "close": 1.946,
          "volume": 154187.86,
          "close_time": 1770695999999,
          "quote_volume": 302072.11681,
          "trades": 3178,
          "taker_buy_base": 61148.5,
          "taker_buy_quote": 119837.77366
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 1.945,
          "high": 1.954,
          "low": 1.899,
          "close": 1.912,
          "volume": 179602.23,
          "close_time": 1770710399999,
          "quote_volume": 345436.98112,
          "trades": 3682,
          "taker_buy_base": 82095.38,
          "taker_buy_quote": 157831.91011
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 1.912,
          "high": 1.924,
          "low": 1.902,
          "close": 1.903,
          "volume": 216645.07,
          "close_time": 1770724799999,
          "quote_volume": 414199.83865,
          "trades": 3589,
          "taker_buy_base": 131325.43,
          "taker_buy_quote": 251219.97261
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 1.903,
          "high": 1.944,
          "low": 1.895,
          "close": 1.938,
          "volume": 232693.82,
          "close_time": 1770739199999,
          "quote_volume": 446890.0257,
          "trades": 4501,
          "taker_buy_base": 125792.03,
          "taker_buy_quote": 241615.23571
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 1.939,
          "high": 1.945,
          "low": 1.904,
          "close": 1.922,
          "volume": 131216.77,
          "close_time": 1770753599999,
          "quote_volume": 252823.59941,
          "trades": 3804,
          "taker_buy_base": 75334.97,
          "taker_buy_quote": 145209.93003
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 1.921,
          "high": 1.93,
          "low": 1.91,
          "close": 1.922,
          "volume": 81468.33,
          "close_time": 1770767999999,
          "quote_volume": 156340.48608,
          "trades": 2171,
          "taker_buy_base": 48445.57,
          "taker_buy_quote": 92969.18645
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 1.923,
          "high": 1.939,
          "low": 1.912,
          "close": 1.931,
          "volume": 123300.94,
          "close_time": 1770782399999,
          "quote_volume": 237834.73397,
          "trades": 3092,
          "taker_buy_base": 64467.58,
          "taker_buy_quote": 124382.42275
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 1.93,
          "high": 1.933,
          "low": 1.874,
          "close": 1.878,
          "volume": 234850.03,
          "close_time": 1770796799999,
          "quote_volume": 445974.69165,
          "trades": 3968,
          "taker_buy_base": 108120.82,
          "taker_buy_quote": 205022.8492
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 1.878,
          "high": 1.903,
          "low": 1.875,
          "close": 1.899,
          "volume": 356048.25,
          "close_time": 1770811199999,
          "quote_volume": 672460.53385,
          "trades": 4572,
          "taker_buy_base": 189217.4,
          "taker_buy_quote": 357361.67407
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 1.899,
          "high": 2.009,
          "low": 1.889,
          "close": 1.92,
          "volume": 627166.66,
          "close_time": 1770825599999,
          "quote_volume": 1219633.65311,
          "trades": 10528,
          "taker_buy_base": 302932.85,
          "taker_buy_quote": 588988.08281
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 1.921,
          "high": 1.948,
          "low": 1.892,
          "close": 1.931,
          "volume": 241312.65,
          "close_time": 1770839999999,
          "quote_volume": 464442.41079,
          "trades": 4941,
          "taker_buy_base": 127537.18,
          "taker_buy_quote": 245546.46783
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 1.93,
          "high": 1.965,
          "low": 1.92,
          "close": 1.945,
          "volume": 203911.09,
          "close_time": 1770854399999,
          "quote_volume": 396491.62727,
          "trades": 3895,
          "taker_buy_base": 102679.14,
          "taker_buy_quote": 199705.62183
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1.946,
          "high": 1.979,
          "low": 1.945,
          "close": 1.978,
          "volume": 105268.58,
          "close_time": 1770868799999,
          "quote_volume": 206398.09602,
          "trades": 2307,
          "taker_buy_base": 59154.09,
          "taker_buy_quote": 116063.63116
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 1.977,
          "high": 1.998,
          "low": 1.961,
          "close": 1.996,
          "volume": 155806.05,
          "close_time": 1770883199999,
          "quote_volume": 307719.35135,
          "trades": 3005,
          "taker_buy_base": 74823.2,
          "taker_buy_quote": 147818.57037
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 1.997,
          "high": 2.017,
          "low": 1.984,
          "close": 1.988,
          "volume": 298143.71,
          "close_time": 1770897599999,
          "quote_volume": 595580.91922,
          "trades": 5531,
          "taker_buy_base": 154303.17,
          "taker_buy_quote": 308242.74656
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 1.988,
          "high": 1.994,
          "low": 1.955,
          "close": 1.97,
          "volume": 308701.38,
          "close_time": 1770911999999,
          "quote_volume": 609143.80373,
          "trades": 6626,
          "taker_buy_base": 143417.02,
          "taker_buy_quote": 283044.31602
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 1.971,
          "high": 1.974,
          "low": 1.929,
          "close": 1.949,
          "volume": 274491.36,
          "close_time": 1770926399999,
          "quote_volume": 535184.74629,
          "trades": 4706,
          "taker_buy_base": 104551.34,
          "taker_buy_quote": 204091.19568
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 1.95,
          "high": 1.976,
          "low": 1.932,
          "close": 1.968,
          "volume": 148704.8,
          "close_time": 1770940799999,
          "quote_volume": 291167.71464,
          "trades": 2712,
          "taker_buy_base": 87493.6,
          "taker_buy_quote": 171539.78667
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1.968,
          "high": 1.981,
          "low": 1.955,
          "close": 1.965,
          "volume": 177875.52,
          "close_time": 1770955199999,
          "quote_volume": 350127.32145,
          "trades": 2604,
          "taker_buy_base": 110659.89,
          "taker_buy_quote": 217774.24784
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 1.965,
          "high": 1.991,
          "low": 1.953,
          "close": 1.98,
          "volume": 84398.65,
          "close_time": 1770969599999,
          "quote_volume": 166434.91987,
          "trades": 1556,
          "taker_buy_base": 42442.32,
          "taker_buy_quote": 83714.7451
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 1.98,
          "high": 2.032,
          "low": 1.98,
          "close": 2.026,
          "volume": 296457.51,
          "close_time": 1770983999999,
          "quote_volume": 596290.32164,
          "trades": 4223,
          "taker_buy_base": 143605.36,
          "taker_buy_quote": 289059.71848
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 2.025,
          "high": 2.08,
          "low": 2.004,
          "close": 2.061,
          "volume": 413596.16,
          "close_time": 1770998399999,
          "quote_volume": 843181.9855,
          "trades": 6596,
          "taker_buy_base": 232611.75,
          "taker_buy_quote": 474546.18783
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 2.061,
          "high": 2.098,
          "low": 2.059,
          "close": 2.085,
          "volume": 312444.68,
          "close_time": 1771012799999,
          "quote_volume": 649440.72551,
          "trades": 5014,
          "taker_buy_base": 163010.26,
          "taker_buy_quote": 339009.20256
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 2.084,
          "high": 2.129,
          "low": 2.08,
          "close": 2.122,
          "volume": 161550.12,
          "close_time": 1771027199999,
          "quote_volume": 340557.14175,
          "trades": 2701,
          "taker_buy_base": 84269.22,
          "taker_buy_quote": 177566.63592
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 2.122,
          "high": 2.14,
          "low": 2.11,
          "close": 2.133,
          "volume": 113832.29,
          "close_time": 1771041599999,
          "quote_volume": 242048.50333,
          "trades": 2614,
          "taker_buy_base": 62742.51,
          "taker_buy_quote": 133433.20783
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 2.134,
          "high": 2.135,
          "low": 2.111,
          "close": 2.116,
          "volume": 70968.05,
          "close_time": 1771055999999,
          "quote_volume": 150608.36131,
          "trades": 1745,
          "taker_buy_base": 36980.01,
          "taker_buy_quote": 78495.29295
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 2.116,
          "high": 2.149,
          "low": 2.116,
          "close": 2.141,
          "volume": 96965.22,
          "close_time": 1771070399999,
          "quote_volume": 207012.94099,
          "trades": 1980,
          "taker_buy_base": 53187.86,
          "taker_buy_quote": 113530.54702
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 2.14,
          "high": 2.173,
          "low": 2.13,
          "close": 2.172,
          "volume": 152915.89,
          "close_time": 1771084799999,
          "quote_volume": 328726.55432,
          "trades": 3084,
          "taker_buy_base": 77920.06,
          "taker_buy_quote": 167634.84192
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 2.172,
          "high": 2.221,
          "low": 2.163,
          "close": 2.209,
          "volume": 148478.39,
          "close_time": 1771099199999,
          "quote_volume": 324763.03338,
          "trades": 3926,
          "taker_buy_base": 88500.07,
          "taker_buy_quote": 193584.62571
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 2.211,
          "high": 2.214,
          "low": 2.175,
          "close": 2.186,
          "volume": 166070.65,
          "close_time": 1771113599999,
          "quote_volume": 364232.80061,
          "trades": 3603,
          "taker_buy_base": 73107.81,
          "taker_buy_quote": 160432.25367
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 2.186,
          "high": 2.187,
          "low": 2.141,
          "close": 2.177,
          "volume": 309911.76,
          "close_time": 1771127999999,
          "quote_volume": 671037.72166,
          "trades": 6967,
          "taker_buy_base": 146666.91,
          "taker_buy_quote": 317577.77709
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 2.177,
          "high": 2.225,
          "low": 2.176,
          "close": 2.212,
          "volume": 175509.0,
          "close_time": 1771142399999,
          "quote_volume": 385876.50669,
          "trades": 3882,
          "taker_buy_base": 114243.12,
          "taker_buy_quote": 251190.62134
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 2.213,
          "high": 2.216,
          "low": 2.146,
          "close": 2.166,
          "volume": 174923.74,
          "close_time": 1771156799999,
          "quote_volume": 379957.36163,
          "trades": 3710,
          "taker_buy_base": 86763.55,
          "taker_buy_quote": 188628.82748
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 2.165,
          "high": 2.168,
          "low": 2.096,
          "close": 2.129,
          "volume": 348464.65,
          "close_time": 1771171199999,
          "quote_volume": 739808.6593,
          "trades": 6226,
          "taker_buy_base": 157706.59,
          "taker_buy_quote": 335048.36257
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 2.129,
          "high": 2.135,
          "low": 2.1,
          "close": 2.124,
          "volume": 179446.86,
          "close_time": 1771185599999,
          "quote_volume": 380225.83219,
          "trades": 4073,
          "taker_buy_base": 77992.44,
          "taker_buy_quote": 165292.50206
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 2.123,
          "high": 2.142,
          "low": 2.114,
          "close": 2.137,
          "volume": 93782.55,
          "close_time": 1771199999999,
          "quote_volume": 199336.5117,
          "trades": 1935,
          "taker_buy_base": 47152.15,
          "taker_buy_quote": 100219.20879
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 2.138,
          "high": 2.149,
          "low": 2.126,
          "close": 2.145,
          "volume": 65225.35,
          "close_time": 1771214399999,
          "quote_volume": 139370.01593,
          "trades": 1402,
          "taker_buy_base": 37251.33,
          "taker_buy_quote": 79613.49726
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 2.144,
          "high": 2.156,
          "low": 2.113,
          "close": 2.134,
          "volume": 173074.31,
          "close_time": 1771228799999,
          "quote_volume": 369105.30821,
          "trades": 2926,
          "taker_buy_base": 90802.17,
          "taker_buy_quote": 193849.37763
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 2.134,
          "high": 2.186,
          "low": 2.132,
          "close": 2.185,
          "volume": 403574.88,
          "close_time": 1771243199999,
          "quote_volume": 871432.75508,
          "trades": 5447,
          "taker_buy_base": 195419.99,
          "taker_buy_quote": 421781.42601
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 2.185,
          "high": 2.258,
          "low": 2.165,
          "close": 2.195,
          "volume": 931447.93,
          "close_time": 1771257599999,
          "quote_volume": 2056161.65749,
          "trades": 13812,
          "taker_buy_base": 437934.15,
          "taker_buy_quote": 967509.54603
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 2.196,
          "high": 2.265,
          "low": 2.196,
          "close": 2.262,
          "volume": 471794.42,
          "close_time": 1771271999999,
          "quote_volume": 1051566.81261,
          "trades": 8913,
          "taker_buy_base": 253543.22,
          "taker_buy_quote": 565696.76947
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 2.262,
          "high": 2.322,
          "low": 2.227,
          "close": 2.292,
          "volume": 721171.8,
          "close_time": 1771286399999,
          "quote_volume": 1638966.93553,
          "trades": 11986,
          "taker_buy_base": 370567.03,
          "taker_buy_quote": 842439.2555
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 2.294,
          "high": 2.309,
          "low": 2.257,
          "close": 2.277,
          "volume": 278742.72,
          "close_time": 1771300799999,
          "quote_volume": 637604.14641,
          "trades": 5401,
          "taker_buy_base": 132829.29,
          "taker_buy_quote": 304281.55249
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 2.276,
          "high": 2.309,
          "low": 2.263,
          "close": 2.27,
          "volume": 227825.02,
          "close_time": 1771315199999,
          "quote_volume": 521203.29605,
          "trades": 4096,
          "taker_buy_base": 94525.71,
          "taker_buy_quote": 216345.06189
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 2.271,
          "high": 2.274,
          "low": 2.223,
          "close": 2.241,
          "volume": 293907.62,
          "close_time": 1771329599999,
          "quote_volume": 660682.76083,
          "trades": 4867,
          "taker_buy_base": 133980.36,
          "taker_buy_quote": 301144.12737
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 2.24,
          "high": 2.317,
          "low": 2.238,
          "close": 2.283,
          "volume": 766178.52,
          "close_time": 1771343999999,
          "quote_volume": 1747838.96077,
          "trades": 12543,
          "taker_buy_base": 385224.23,
          "taker_buy_quote": 878425.52684
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 2.283,
          "high": 2.332,
          "low": 2.236,
          "close": 2.238,
          "volume": 408086.91,
          "close_time": 1771358399999,
          "quote_volume": 927550.21375,
          "trades": 9071,
          "taker_buy_base": 192324.33,
          "taker_buy_quote": 437237.75961
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 2.238,
          "high": 2.25,
          "low": 2.224,
          "close": 2.242,
          "volume": 142811.24,
          "close_time": 1771372799999,
          "quote_volume": 319168.73071,
          "trades": 4230,
          "taker_buy_base": 90318.08,
          "taker_buy_quote": 201823.75267
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 2.241,
          "high": 2.285,
          "low": 2.212,
          "close": 2.277,
          "volume": 245797.74,
          "close_time": 1771387199999,
          "quote_volume": 551676.93012,
          "trades": 4773,
          "taker_buy_base": 114684.02,
          "taker_buy_quote": 257707.64555
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 2.278,
          "high": 2.313,
          "low": 2.27,
          "close": 2.303,
          "volume": 239441.14,
          "close_time": 1771401599999,
          "quote_volume": 549917.36175,
          "trades": 4581,
          "taker_buy_base": 143738.32,
          "taker_buy_quote": 330177.9148
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 2.303,
          "high": 2.338,
          "low": 2.281,
          "close": 2.303,
          "volume": 432542.39,
          "close_time": 1771415999999,
          "quote_volume": 997053.56786,
          "trades": 6951,
          "taker_buy_base": 222204.71,
          "taker_buy_quote": 512162.65804
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 2.303,
          "high": 2.448,
          "low": 2.275,
          "close": 2.435,
          "volume": 1331460.83,
          "close_time": 1771430399999,
          "quote_volume": 3149329.45964,
          "trades": 23485,
          "taker_buy_base": 670349.72,
          "taker_buy_quote": 1585976.51246
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 2.435,
          "high": 2.512,
          "low": 2.364,
          "close": 2.381,
          "volume": 982600.76,
          "close_time": 1771444799999,
          "quote_volume": 2407950.24716,
          "trades": 20811,
          "taker_buy_base": 466709.71,
          "taker_buy_quote": 1144668.20782
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 2.381,
          "high": 2.432,
          "low": 2.302,
          "close": 2.346,
          "volume": 496861.75,
          "close_time": 1771459199999,
          "quote_volume": 1177512.43439,
          "trades": 10918,
          "taker_buy_base": 216390.25,
          "taker_buy_quote": 513751.84298
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 2.346,
          "high": 2.356,
          "low": 2.315,
          "close": 2.346,
          "volume": 192110.7,
          "close_time": 1771473599999,
          "quote_volume": 448437.19142,
          "trades": 5133,
          "taker_buy_base": 93848.4,
          "taker_buy_quote": 219183.6943
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 2.345,
          "high": 2.367,
          "low": 2.328,
          "close": 2.351,
          "volume": 304827.94,
          "close_time": 1771487999999,
          "quote_volume": 715387.208,
          "trades": 6103,
          "taker_buy_base": 154361.52,
          "taker_buy_quote": 362259.01523
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 2.351,
          "high": 2.351,
          "low": 2.304,
          "close": 2.318,
          "volume": 276152.19,
          "close_time": 1771502399999,
          "quote_volume": 640082.8153,
          "trades": 5717,
          "taker_buy_base": 157907.99,
          "taker_buy_quote": 366021.90879
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 2.318,
          "high": 2.341,
          "low": 2.28,
          "close": 2.332,
          "volume": 529212.32,
          "close_time": 1771516799999,
          "quote_volume": 1221899.25678,
          "trades": 10019,
          "taker_buy_base": 186934.91,
          "taker_buy_quote": 431881.69782
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 2.331,
          "high": 2.333,
          "low": 2.267,
          "close": 2.273,
          "volume": 332298.42,
          "close_time": 1771531199999,
          "quote_volume": 764126.83412,
          "trades": 6824,
          "taker_buy_base": 125422.1,
          "taker_buy_quote": 288497.94145
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 2.273,
          "high": 2.299,
          "low": 2.27,
          "close": 2.292,
          "volume": 176631.32,
          "close_time": 1771545599999,
          "quote_volume": 403006.21039,
          "trades": 3525,
          "taker_buy_base": 73673.23,
          "taker_buy_quote": 168089.28549
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 2.291,
          "high": 2.306,
          "low": 2.271,
          "close": 2.28,
          "volume": 141174.53,
          "close_time": 1771559999999,
          "quote_volume": 323218.25241,
          "trades": 3077,
          "taker_buy_base": 79562.22,
          "taker_buy_quote": 182217.4532
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 2.279,
          "high": 2.291,
          "low": 2.258,
          "close": 2.272,
          "volume": 119919.44,
          "close_time": 1771574399999,
          "quote_volume": 272399.33914,
          "trades": 2848,
          "taker_buy_base": 58803.47,
          "taker_buy_quote": 133598.2621
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 2.272,
          "high": 2.339,
          "low": 2.27,
          "close": 2.31,
          "volume": 373088.59,
          "close_time": 1771588799999,
          "quote_volume": 861493.25865,
          "trades": 5871,
          "taker_buy_base": 205501.1,
          "taker_buy_quote": 474203.05661
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 2.311,
          "high": 2.392,
          "low": 2.301,
          "close": 2.361,
          "volume": 753996.54,
          "close_time": 1771603199999,
          "quote_volume": 1774074.6976,
          "trades": 14806,
          "taker_buy_base": 341423.64,
          "taker_buy_quote": 803174.97297
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 2.362,
          "high": 2.389,
          "low": 2.332,
          "close": 2.348,
          "volume": 364515.64,
          "close_time": 1771617599999,
          "quote_volume": 861216.82918,
          "trades": 7895,
          "taker_buy_base": 202828.95,
          "taker_buy_quote": 479170.99723
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 2.348,
          "high": 2.361,
          "low": 2.334,
          "close": 2.358,
          "volume": 94877.05,
          "close_time": 1771631999999,
          "quote_volume": 222755.98923,
          "trades": 2249,
          "taker_buy_base": 51746.21,
          "taker_buy_quote": 121508.95684
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 2.358,
          "high": 2.41,
          "low": 2.343,
          "close": 2.408,
          "volume": 371511.22,
          "close_time": 1771646399999,
          "quote_volume": 887009.90767,
          "trades": 5644,
          "taker_buy_base": 182073.42,
          "taker_buy_quote": 434717.16623
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 2.409,
          "high": 2.413,
          "low": 2.362,
          "close": 2.38,
          "volume": 204950.69,
          "close_time": 1771660799999,
          "quote_volume": 489477.62249,
          "trades": 3966,
          "taker_buy_base": 104839.34,
          "taker_buy_quote": 250294.77036
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 2.379,
          "high": 2.398,
          "low": 2.357,
          "close": 2.361,
          "volume": 165664.14,
          "close_time": 1771675199999,
          "quote_volume": 394757.45625,
          "trades": 3136,
          "taker_buy_base": 83860.71,
          "taker_buy_quote": 199867.03897
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 2.36,
          "high": 2.369,
          "low": 2.337,
          "close": 2.35,
          "volume": 158887.91,
          "close_time": 1771689599999,
          "quote_volume": 373973.22721,
          "trades": 4039,
          "taker_buy_base": 91069.55,
          "taker_buy_quote": 214338.08335
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 2.351,
          "high": 2.352,
          "low": 2.324,
          "close": 2.33,
          "volume": 121665.88,
          "close_time": 1771703999999,
          "quote_volume": 283993.85937,
          "trades": 2713,
          "taker_buy_base": 68589.55,
          "taker_buy_quote": 160097.97606
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 2.33,
          "high": 2.334,
          "low": 2.306,
          "close": 2.314,
          "volume": 88370.48,
          "close_time": 1771718399999,
          "quote_volume": 204949.34573,
          "trades": 1916,
          "taker_buy_base": 39949.67,
          "taker_buy_quote": 92618.88501
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 2.314,
          "high": 2.319,
          "low": 2.284,
          "close": 2.29,
          "volume": 175073.8,
          "close_time": 1771732799999,
          "quote_volume": 402947.4528,
          "trades": 2978,
          "taker_buy_base": 72607.01,
          "taker_buy_quote": 167144.205
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 2.29,
          "high": 2.315,
          "low": 2.279,
          "close": 2.313,
          "volume": 105642.85,
          "close_time": 1771747199999,
          "quote_volume": 242949.40952,
          "trades": 1819,
          "taker_buy_base": 63463.01,
          "taker_buy_quote": 146007.66969
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 2.314,
          "high": 2.315,
          "low": 2.275,
          "close": 2.278,
          "volume": 173454.49,
          "close_time": 1771761599999,
          "quote_volume": 397377.56239,
          "trades": 2429,
          "taker_buy_base": 78490.18,
          "taker_buy_quote": 179896.64162
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 2.278,
          "high": 2.279,
          "low": 2.237,
          "close": 2.263,
          "volume": 319181.22,
          "close_time": 1771775999999,
          "quote_volume": 719784.76685,
          "trades": 4638,
          "taker_buy_base": 150225.61,
          "taker_buy_quote": 338758.47818
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 2.263,
          "high": 2.27,
          "low": 2.239,
          "close": 2.248,
          "volume": 112293.88,
          "close_time": 1771790399999,
          "quote_volume": 253225.74757,
          "trades": 2383,
          "taker_buy_base": 34402.75,
          "taker_buy_quote": 77593.25607
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 2.247,
          "high": 2.256,
          "low": 2.23,
          "close": 2.25,
          "volume": 130764.87,
          "close_time": 1771804799999,
          "quote_volume": 293276.94158,
          "trades": 2348,
          "taker_buy_base": 40862.07,
          "taker_buy_quote": 91689.54532
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 2.25,
          "high": 2.253,
          "low": 2.166,
          "close": 2.2,
          "volume": 595684.87,
          "close_time": 1771819199999,
          "quote_volume": 1308029.19675,
          "trades": 10753,
          "taker_buy_base": 245307.28,
          "taker_buy_quote": 538253.0164
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 2.2,
          "high": 2.229,
          "low": 2.182,
          "close": 2.206,
          "volume": 253360.39,
          "close_time": 1771833599999,
          "quote_volume": 559700.47871,
          "trades": 3797,
          "taker_buy_base": 92438.42,
          "taker_buy_quote": 204478.11839
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 2.205,
          "high": 2.253,
          "low": 2.192,
          "close": 2.24,
          "volume": 310538.99,
          "close_time": 1771847999999,
          "quote_volume": 690593.27059,
          "trades": 4086,
          "taker_buy_base": 174012.8,
          "taker_buy_quote": 386850.58344
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 2.24,
          "high": 2.255,
          "low": 2.149,
          "close": 2.156,
          "volume": 495434.5,
          "close_time": 1771862399999,
          "quote_volume": 1086660.44992,
          "trades": 8205,
          "taker_buy_base": 221958.52,
          "taker_buy_quote": 486188.92437
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 2.156,
          "high": 2.156,
          "low": 2.114,
          "close": 2.118,
          "volume": 254263.65,
          "close_time": 1771876799999,
          "quote_volume": 543018.0697,
          "trades": 5671,
          "taker_buy_base": 129911.58,
          "taker_buy_quote": 277436.4739
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 2.118,
          "high": 2.136,
          "low": 2.112,
          "close": 2.12,
          "volume": 91290.06,
          "close_time": 1771891199999,
          "quote_volume": 193926.1519,
          "trades": 2399,
          "taker_buy_base": 46596.37,
          "taker_buy_quote": 98998.59169
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 2.12,
          "high": 2.148,
          "low": 2.085,
          "close": 2.105,
          "volume": 233274.98,
          "close_time": 1771905599999,
          "quote_volume": 493359.41254,
          "trades": 5173,
          "taker_buy_base": 118249.62,
          "taker_buy_quote": 250285.35459
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 2.106,
          "high": 2.108,
          "low": 2.046,
          "close": 2.059,
          "volume": 217240.77,
          "close_time": 1771919999999,
          "quote_volume": 450365.95997,
          "trades": 3808,
          "taker_buy_base": 97631.24,
          "taker_buy_quote": 202242.96384
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 2.059,
          "high": 2.07,
          "low": 2.03,
          "close": 2.035,
          "volume": 282096.49,
          "close_time": 1771934399999,
          "quote_volume": 577293.94457,
          "trades": 3854,
          "taker_buy_base": 116554.1,
          "taker_buy_quote": 238564.2182
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 2.035,
          "high": 2.077,
          "low": 2.02,
          "close": 2.04,
          "volume": 441046.6,
          "close_time": 1771948799999,
          "quote_volume": 901785.19878,
          "trades": 6254,
          "taker_buy_base": 195204.5,
          "taker_buy_quote": 399679.62349
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 2.04,
          "high": 2.055,
          "low": 2.0,
          "close": 2.006,
          "volume": 246065.58,
          "close_time": 1771963199999,
          "quote_volume": 498169.9106,
          "trades": 4628,
          "taker_buy_base": 130470.62,
          "taker_buy_quote": 264187.918
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 2.007,
          "high": 2.008,
          "low": 1.98,
          "close": 1.992,
          "volume": 208732.14,
          "close_time": 1771977599999,
          "quote_volume": 416700.90081,
          "trades": 3712,
          "taker_buy_base": 99006.8,
          "taker_buy_quote": 197623.32072
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1.993,
          "high": 2.095,
          "low": 1.988,
          "close": 2.063,
          "volume": 377633.85,
          "close_time": 1771991999999,
          "quote_volume": 777453.65794,
          "trades": 6892,
          "taker_buy_base": 185713.32,
          "taker_buy_quote": 381968.61035
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 2.064,
          "high": 2.068,
          "low": 2.026,
          "close": 2.036,
          "volume": 154871.41,
          "close_time": 1772006399999,
          "quote_volume": 316567.33276,
          "trades": 2726,
          "taker_buy_base": 74659.44,
          "taker_buy_quote": 152437.90774
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 2.037,
          "high": 2.077,
          "low": 2.028,
          "close": 2.073,
          "volume": 213704.71,
          "close_time": 1772020799999,
          "quote_volume": 438808.09855,
          "trades": 3110,
          "taker_buy_base": 115944.26,
          "taker_buy_quote": 238057.93345
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 2.072,
          "high": 2.12,
          "low": 2.061,
          "close": 2.093,
          "volume": 398691.88,
          "close_time": 1772035199999,
          "quote_volume": 832304.31236,
          "trades": 7023,
          "taker_buy_base": 207881.22,
          "taker_buy_quote": 434105.16428
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 2.093,
          "high": 2.112,
          "low": 2.055,
          "close": 2.084,
          "volume": 852345.69,
          "close_time": 1772049599999,
          "quote_volume": 1774766.16304,
          "trades": 12288,
          "taker_buy_base": 508686.37,
          "taker_buy_quote": 1059966.65501
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 2.085,
          "high": 2.09,
          "low": 1.928,
          "close": 1.942,
          "volume": 2362154.83,
          "close_time": 1772063999999,
          "quote_volume": 4733923.26799,
          "trades": 36233,
          "taker_buy_base": 1334488.4,
          "taker_buy_quote": 2677067.84398
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 1.941,
          "high": 1.984,
          "low": 1.931,
          "close": 1.947,
          "volume": 636338.63,
          "close_time": 1772078399999,
          "quote_volume": 1243383.08253,
          "trades": 12135,
          "taker_buy_base": 307390.54,
          "taker_buy_quote": 600337.7434
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 1.946,
          "high": 1.956,
          "low": 1.92,
          "close": 1.928,
          "volume": 517871.3,
          "close_time": 1772092799999,
          "quote_volume": 1003741.07589,
          "trades": 7706,
          "taker_buy_base": 264936.07,
          "taker_buy_quote": 513583.89306
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 1.929,
          "high": 1.942,
          "low": 1.896,
          "close": 1.905,
          "volume": 686837.29,
          "close_time": 1772107199999,
          "quote_volume": 1316477.85958,
          "trades": 9825,
          "taker_buy_base": 330038.07,
          "taker_buy_quote": 632836.54669
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 1.906,
          "high": 1.929,
          "low": 1.86,
          "close": 1.873,
          "volume": 754995.55,
          "close_time": 1772121599999,
          "quote_volume": 1432741.25623,
          "trades": 9930,
          "taker_buy_base": 421075.3,
          "taker_buy_quote": 799935.43569
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 1.872,
          "high": 1.874,
          "low": 1.825,
          "close": 1.847,
          "volume": 1028661.54,
          "close_time": 1772135999999,
          "quote_volume": 1893849.39953,
          "trades": 8364,
          "taker_buy_base": 686719.96,
          "taker_buy_quote": 1264142.23781
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 1.846,
          "high": 1.89,
          "low": 1.838,
          "close": 1.879,
          "volume": 417166.76,
          "close_time": 1772150399999,
          "quote_volume": 779179.3473,
          "trades": 4442,
          "taker_buy_base": 223556.89,
          "taker_buy_quote": 417273.92239
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 1.88,
          "high": 1.921,
          "low": 1.871,
          "close": 1.913,
          "volume": 286044.1,
          "close_time": 1772164799999,
          "quote_volume": 542785.09401,
          "trades": 4326,
          "taker_buy_base": 171049.39,
          "taker_buy_quote": 324487.05672
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 1.913,
          "high": 1.941,
          "low": 1.893,
          "close": 1.903,
          "volume": 281568.51,
          "close_time": 1772179199999,
          "quote_volume": 537891.83611,
          "trades": 4351,
          "taker_buy_base": 134227.89,
          "taker_buy_quote": 256466.86255
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 1.902,
          "high": 1.93,
          "low": 1.872,
          "close": 1.876,
          "volume": 432849.6,
          "close_time": 1772193599999,
          "quote_volume": 824874.55023,
          "trades": 6477,
          "taker_buy_base": 207467.0,
          "taker_buy_quote": 395718.92799
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 1.875,
          "high": 1.897,
          "low": 1.862,
          "close": 1.866,
          "volume": 452996.58,
          "close_time": 1772207999999,
          "quote_volume": 851893.38816,
          "trades": 6167,
          "taker_buy_base": 292787.93,
          "taker_buy_quote": 550790.126
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 1.865,
          "high": 1.889,
          "low": 1.839,
          "close": 1.848,
          "volume": 514899.48,
          "close_time": 1772222399999,
          "quote_volume": 959402.66089,
          "trades": 4950,
          "taker_buy_base": 283942.4,
          "taker_buy_quote": 529181.34717
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 1.848,
          "high": 1.858,
          "low": 1.817,
          "close": 1.849,
          "volume": 289440.92,
          "close_time": 1772236799999,
          "quote_volume": 532545.97531,
          "trades": 3548,
          "taker_buy_base": 136109.9,
          "taker_buy_quote": 250540.01075
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.85,
          "high": 1.855,
          "low": 1.828,
          "close": 1.842,
          "volume": 154743.32,
          "close_time": 1772251199999,
          "quote_volume": 285203.59216,
          "trades": 3528,
          "taker_buy_base": 86958.0,
          "taker_buy_quote": 160236.43706
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 1.841,
          "high": 1.855,
          "low": 1.782,
          "close": 1.811,
          "volume": 416991.86,
          "close_time": 1772265599999,
          "quote_volume": 758566.65173,
          "trades": 7513,
          "taker_buy_base": 190117.17,
          "taker_buy_quote": 345864.57466
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 1.81,
          "high": 1.814,
          "low": 1.769,
          "close": 1.78,
          "volume": 488957.62,
          "close_time": 1772279999999,
          "quote_volume": 875472.7277,
          "trades": 6963,
          "taker_buy_base": 235241.38,
          "taker_buy_quote": 421280.90098
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 1.78,
          "high": 1.816,
          "low": 1.767,
          "close": 1.796,
          "volume": 514451.55,
          "close_time": 1772294399999,
          "quote_volume": 922282.16808,
          "trades": 5667,
          "taker_buy_base": 225575.17,
          "taker_buy_quote": 405110.20189
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 1.796,
          "high": 1.851,
          "low": 1.781,
          "close": 1.837,
          "volume": 411384.87,
          "close_time": 1772308799999,
          "quote_volume": 744132.19295,
          "trades": 4365,
          "taker_buy_base": 207176.47,
          "taker_buy_quote": 375744.46691
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 1.836,
          "high": 1.862,
          "low": 1.83,
          "close": 1.849,
          "volume": 300093.56,
          "close_time": 1772323199999,
          "quote_volume": 553385.19349,
          "trades": 3561,
          "taker_buy_base": 157212.45,
          "taker_buy_quote": 290107.35641
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.848,
          "high": 1.885,
          "low": 1.821,
          "close": 1.851,
          "volume": 489085.04,
          "close_time": 1772337599999,
          "quote_volume": 907812.51459,
          "trades": 5253,
          "taker_buy_base": 262898.06,
          "taker_buy_quote": 488142.15891
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 1.852,
          "high": 1.866,
          "low": 1.84,
          "close": 1.852,
          "volume": 152528.54,
          "close_time": 1772351999999,
          "quote_volume": 282785.17382,
          "trades": 2162,
          "taker_buy_base": 58463.0,
          "taker_buy_quote": 108455.76116
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 1.853,
          "high": 1.861,
          "low": 1.823,
          "close": 1.831,
          "volume": 239171.16,
          "close_time": 1772366399999,
          "quote_volume": 440336.28091,
          "trades": 3117,
          "taker_buy_base": 113434.57,
          "taker_buy_quote": 208931.13398
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 1.83,
          "high": 1.837,
          "low": 1.799,
          "close": 1.816,
          "volume": 259284.67,
          "close_time": 1772380799999,
          "quote_volume": 471823.95723,
          "trades": 3934,
          "taker_buy_base": 110543.19,
          "taker_buy_quote": 201414.05438
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 1.814,
          "high": 1.831,
          "low": 1.777,
          "close": 1.786,
          "volume": 250334.6,
          "close_time": 1772395199999,
          "quote_volume": 450400.36702,
          "trades": 4001,
          "taker_buy_base": 128025.22,
          "taker_buy_quote": 230240.80289
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 1.786,
          "high": 1.808,
          "low": 1.763,
          "close": 1.799,
          "volume": 238145.28,
          "close_time": 1772409599999,
          "quote_volume": 424321.03042,
          "trades": 3380,
          "taker_buy_base": 104560.81,
          "taker_buy_quote": 186457.03432
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.799,
          "high": 1.823,
          "low": 1.792,
          "close": 1.818,
          "volume": 142052.42,
          "close_time": 1772423999999,
          "quote_volume": 256745.06223,
          "trades": 2283,
          "taker_buy_base": 75551.86,
          "taker_buy_quote": 136561.66232
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 1.818,
          "high": 1.836,
          "low": 1.805,
          "close": 1.824,
          "volume": 270341.81,
          "close_time": 1772438399999,
          "quote_volume": 493206.04911,
          "trades": 3053,
          "taker_buy_base": 155564.28,
          "taker_buy_quote": 283935.35025
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 1.824,
          "high": 1.825,
          "low": 1.783,
          "close": 1.804,
          "volume": 440176.94,
          "close_time": 1772452799999,
          "quote_volume": 793238.98384,
          "trades": 6319,
          "taker_buy_base": 214760.5,
          "taker_buy_quote": 386931.13229
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 1.805,
          "high": 1.874,
          "low": 1.791,
          "close": 1.856,
          "volume": 451063.19,
          "close_time": 1772467199999,
          "quote_volume": 825971.28933,
          "trades": 5615,
          "taker_buy_base": 253137.21,
          "taker_buy_quote": 463550.71124
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 1.857,
          "high": 1.881,
          "low": 1.835,
          "close": 1.856,
          "volume": 511815.73,
          "close_time": 1772481599999,
          "quote_volume": 949020.36459,
          "trades": 6044,
          "taker_buy_base": 242755.36,
          "taker_buy_quote": 450443.86346
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 1.857,
          "high": 1.865,
          "low": 1.839,
          "close": 1.843,
          "volume": 156453.23,
          "close_time": 1772495999999,
          "quote_volume": 289760.00211,
          "trades": 2129,
          "taker_buy_base": 79898.87,
          "taker_buy_quote": 148051.05261
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.843,
          "high": 1.854,
          "low": 1.834,
          "close": 1.851,
          "volume": 160496.01,
          "close_time": 1772510399999,
          "quote_volume": 295731.96444,
          "trades": 2342,
          "taker_buy_base": 82442.61,
          "taker_buy_quote": 151912.62757
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 1.852,
          "high": 1.856,
          "low": 1.823,
          "close": 1.835,
          "volume": 144766.96,
          "close_time": 1772524799999,
          "quote_volume": 265623.83872,
          "trades": 2343,
          "taker_buy_base": 72181.18,
          "taker_buy_quote": 132508.28836
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 1.834,
          "high": 1.836,
          "low": 1.787,
          "close": 1.799,
          "volume": 545004.27,
          "close_time": 1772539199999,
          "quote_volume": 985060.20899,
          "trades": 6213,
          "taker_buy_base": 310047.04,
          "taker_buy_quote": 560525.24229
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 1.798,
          "high": 1.811,
          "low": 1.765,
          "close": 1.793,
          "volume": 1093753.76,
          "close_time": 1772553599999,
          "quote_volume": 1963657.25852,
          "trades": 7797,
          "taker_buy_base": 870531.35,
          "taker_buy_quote": 1564660.90129
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 1.793,
          "high": 1.829,
          "low": 1.788,
          "close": 1.816,
          "volume": 364237.24,
          "close_time": 1772567999999,
          "quote_volume": 658928.87985,
          "trades": 5285,
          "taker_buy_base": 166319.1,
          "taker_buy_quote": 301230.00141
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 1.815,
          "high": 1.826,
          "low": 1.794,
          "close": 1.814,
          "volume": 143026.92,
          "close_time": 1772582399999,
          "quote_volume": 259107.88125,
          "trades": 2092,
          "taker_buy_base": 71327.06,
          "taker_buy_quote": 129298.76783
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.815,
          "high": 1.835,
          "low": 1.806,
          "close": 1.821,
          "volume": 203231.3,
          "close_time": 1772596799999,
          "quote_volume": 370062.33611,
          "trades": 3407,
          "taker_buy_base": 108679.48,
          "taker_buy_quote": 198084.75977
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 1.821,
          "high": 1.852,
          "low": 1.811,
          "close": 1.851,
          "volume": 181405.22,
          "close_time": 1772611199999,
          "quote_volume": 332006.34574,
          "trades": 2356,
          "taker_buy_base": 105761.44,
          "taker_buy_quote": 193602.18935
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 1.851,
          "high": 1.927,
          "low": 1.846,
          "close": 1.858,
          "volume": 630759.72,
          "close_time": 1772625599999,
          "quote_volume": 1189352.23013,
          "trades": 6265,
          "taker_buy_base": 288557.47,
          "taker_buy_quote": 544204.52704
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 1.856,
          "high": 1.898,
          "low": 1.838,
          "close": 1.897,
          "volume": 496270.81,
          "close_time": 1772639999999,
          "quote_volume": 927865.94469,
          "trades": 5746,
          "taker_buy_base": 232686.04,
          "taker_buy_quote": 435546.83522
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 1.898,
          "high": 1.906,
          "low": 1.871,
          "close": 1.901,
          "volume": 319062.53,
          "close_time": 1772654399999,
          "quote_volume": 602454.75945,
          "trades": 4390,
          "taker_buy_base": 147996.53,
          "taker_buy_quote": 279725.14428
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 1.901,
          "high": 1.906,
          "low": 1.861,
          "close": 1.879,
          "volume": 286082.87,
          "close_time": 1772668799999,
          "quote_volume": 540209.42358,
          "trades": 3608,
          "taker_buy_base": 122986.43,
          "taker_buy_quote": 232642.99294
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.879,
          "high": 1.889,
          "low": 1.866,
          "close": 1.872,
          "volume": 207372.77,
          "close_time": 1772683199999,
          "quote_volume": 388816.07995,
          "trades": 3757,
          "taker_buy_base": 111345.43,
          "taker_buy_quote": 208779.26038
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 1.873,
          "high": 1.88,
          "low": 1.858,
          "close": 1.866,
          "volume": 167526.66,
          "close_time": 1772697599999,
          "quote_volume": 313158.67344,
          "trades": 2278,
          "taker_buy_base": 82359.81,
          "taker_buy_quote": 153923.50247
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 1.867,
          "high": 1.894,
          "low": 1.857,
          "close": 1.877,
          "volume": 273723.54,
          "close_time": 1772711999999,
          "quote_volume": 512727.91589,
          "trades": 2810,
          "taker_buy_base": 108849.8,
          "taker_buy_quote": 204149.67065
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 1.877,
          "high": 1.891,
          "low": 1.847,
          "close": 1.853,
          "volume": 428328.98,
          "close_time": 1772726399999,
          "quote_volume": 801289.46808,
          "trades": 4317,
          "taker_buy_base": 166158.93,
          "taker_buy_quote": 311609.81059
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 1.854,
          "high": 1.854,
          "low": 1.824,
          "close": 1.842,
          "volume": 184319.35,
          "close_time": 1772740799999,
          "quote_volume": 339070.15225,
          "trades": 2536,
          "taker_buy_base": 90439.66,
          "taker_buy_quote": 166497.59468
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 1.843,
          "high": 1.857,
          "low": 1.838,
          "close": 1.84,
          "volume": 76808.7,
          "close_time": 1772755199999,
          "quote_volume": 141875.08119,
          "trades": 1583,
          "taker_buy_base": 43659.98,
          "taker_buy_quote": 80689.54371
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.839,
          "high": 1.855,
          "low": 1.828,
          "close": 1.853,
          "volume": 110232.04,
          "close_time": 1772769599999,
          "quote_volume": 203338.52603,
          "trades": 1385,
          "taker_buy_base": 63486.29,
          "taker_buy_quote": 117186.39439
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 1.852,
          "high": 1.854,
          "low": 1.832,
          "close": 1.852,
          "volume": 105300.13,
          "close_time": 1772783999999,
          "quote_volume": 194170.37225,
          "trades": 1760,
          "taker_buy_base": 45180.09,
          "taker_buy_quote": 83333.12066
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 1.851,
          "high": 1.853,
          "low": 1.802,
          "close": 1.807,
          "volume": 311585.09,
          "close_time": 1772798399999,
          "quote_volume": 569462.71417,
          "trades": 4097,
          "taker_buy_base": 135057.29,
          "taker_buy_quote": 247541.45053
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 1.807,
          "high": 1.828,
          "low": 1.773,
          "close": 1.779,
          "volume": 365375.97,
          "close_time": 1772812799999,
          "quote_volume": 658570.80543,
          "trades": 4328,
          "taker_buy_base": 182647.78,
          "taker_buy_quote": 329254.06732
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 1.778,
          "high": 1.801,
          "low": 1.773,
          "close": 1.796,
          "volume": 133458.21,
          "close_time": 1772827199999,
          "quote_volume": 238445.85534,
          "trades": 1978,
          "taker_buy_base": 77995.67,
          "taker_buy_quote": 139310.567
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 1.796,
          "high": 1.819,
          "low": 1.795,
          "close": 1.809,
          "volume": 84373.74,
          "close_time": 1772841599999,
          "quote_volume": 152515.63187,
          "trades": 1297,
          "taker_buy_base": 36594.35,
          "taker_buy_quote": 66163.57566
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.81,
          "high": 1.829,
          "low": 1.805,
          "close": 1.817,
          "volume": 78197.59,
          "close_time": 1772855999999,
          "quote_volume": 142104.80693,
          "trades": 1608,
          "taker_buy_base": 34974.76,
          "taker_buy_quote": 63604.11439
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 1.818,
          "high": 1.832,
          "low": 1.806,
          "close": 1.824,
          "volume": 184235.19,
          "close_time": 1772870399999,
          "quote_volume": 335002.23778,
          "trades": 2977,
          "taker_buy_base": 77786.08,
          "taker_buy_quote": 141518.18003
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 1.824,
          "high": 1.829,
          "low": 1.811,
          "close": 1.815,
          "volume": 161920.91,
          "close_time": 1772884799999,
          "quote_volume": 294821.19967,
          "trades": 2259,
          "taker_buy_base": 67020.26,
          "taker_buy_quote": 122063.05173
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 1.814,
          "high": 1.82,
          "low": 1.793,
          "close": 1.797,
          "volume": 305101.15,
          "close_time": 1772899199999,
          "quote_volume": 551586.63,
          "trades": 3632,
          "taker_buy_base": 163112.54,
          "taker_buy_quote": 295230.11402
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 1.797,
          "high": 1.805,
          "low": 1.78,
          "close": 1.783,
          "volume": 135876.09,
          "close_time": 1772913599999,
          "quote_volume": 243577.09578,
          "trades": 2226,
          "taker_buy_base": 51272.52,
          "taker_buy_quote": 91980.77308
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 1.783,
          "high": 1.792,
          "low": 1.778,
          "close": 1.785,
          "volume": 92877.89,
          "close_time": 1772927999999,
          "quote_volume": 165839.31774,
          "trades": 1485,
          "taker_buy_base": 35847.68,
          "taker_buy_quote": 64024.05974
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1.786,
          "high": 1.787,
          "low": 1.764,
          "close": 1.773,
          "volume": 122843.18,
          "close_time": 1772942399999,
          "quote_volume": 218187.56823,
          "trades": 1762,
          "taker_buy_base": 58254.11,
          "taker_buy_quote": 103510.2611
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 1.773,
          "high": 1.775,
          "low": 1.755,
          "close": 1.77,
          "volume": 175940.17,
          "close_time": 1772956799999,
          "quote_volume": 310740.17585,
          "trades": 2505,
          "taker_buy_base": 83004.22,
          "taker_buy_quote": 146684.20666
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 1.771,
          "high": 1.772,
          "low": 1.748,
          "close": 1.754,
          "volume": 221737.78,
          "close_time": 1772971199999,
          "quote_volume": 390020.21832,
          "trades": 2302,
          "taker_buy_base": 91618.6,
          "taker_buy_quote": 161242.38299
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 1.753,
          "high": 1.762,
          "low": 1.722,
          "close": 1.727,
          "volume": 212835.32,
          "close_time": 1772985599999,
          "quote_volume": 369481.81379,
          "trades": 2801,
          "taker_buy_base": 115501.07,
          "taker_buy_quote": 200502.19877
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 1.728,
          "high": 1.756,
          "low": 1.723,
          "close": 1.75,
          "volume": 134063.99,
          "close_time": 1772999999999,
          "quote_volume": 232734.42715,
          "trades": 1885,
          "taker_buy_base": 67763.21,
          "taker_buy_quote": 117749.60107
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 1.75,
          "high": 1.763,
          "low": 1.716,
          "close": 1.738,
          "volume": 204043.5,
          "close_time": 1773014399999,
          "quote_volume": 354724.61905,
          "trades": 2472,
          "taker_buy_base": 104798.73,
          "taker_buy_quote": 182195.91424
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1.738,
          "high": 1.753,
          "low": 1.706,
          "close": 1.734,
          "volume": 329929.36,
          "close_time": 1773028799999,
          "quote_volume": 571197.28618,
          "trades": 3690,
          "taker_buy_base": 146443.9,
          "taker_buy_quote": 253699.82388
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 1.735,
          "high": 1.764,
          "low": 1.728,
          "close": 1.737,
          "volume": 200184.07,
          "close_time": 1773043199999,
          "quote_volume": 349833.88194,
          "trades": 2412,
          "taker_buy_base": 104264.42,
          "taker_buy_quote": 182278.46083
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 1.736,
          "high": 1.751,
          "low": 1.727,
          "close": 1.745,
          "volume": 165303.59,
          "close_time": 1773057599999,
          "quote_volume": 287250.21994,
          "trades": 1841,
          "taker_buy_base": 91949.49,
          "taker_buy_quote": 159823.26084
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 1.746,
          "high": 1.775,
          "low": 1.734,
          "close": 1.748,
          "volume": 318198.5,
          "close_time": 1773071999999,
          "quote_volume": 557431.39237,
          "trades": 3251,
          "taker_buy_base": 175669.66,
          "taker_buy_quote": 307940.09341
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 1.748,
          "high": 1.778,
          "low": 1.739,
          "close": 1.76,
          "volume": 290619.59,
          "close_time": 1773086399999,
          "quote_volume": 508966.68894,
          "trades": 2520,
          "taker_buy_base": 155987.82,
          "taker_buy_quote": 273279.96179
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 1.76,
          "high": 1.764,
          "low": 1.739,
          "close": 1.743,
          "volume": 107056.07,
          "close_time": 1773100799999,
          "quote_volume": 187024.89433,
          "trades": 1303,
          "taker_buy_base": 55947.46,
          "taker_buy_quote": 97758.93601
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1.744,
          "high": 1.773,
          "low": 1.743,
          "close": 1.759,
          "volume": 134692.9,
          "close_time": 1773115199999,
          "quote_volume": 237088.1457,
          "trades": 1623,
          "taker_buy_base": 71678.28,
          "taker_buy_quote": 126171.83315
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 1.76,
          "high": 1.771,
          "low": 1.75,
          "close": 1.764,
          "volume": 152144.73,
          "close_time": 1773129599999,
          "quote_volume": 268143.89275,
          "trades": 1559,
          "taker_buy_base": 66888.17,
          "taker_buy_quote": 117884.0333
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 1.765,
          "high": 1.79,
          "low": 1.76,
          "close": 1.785,
          "volume": 340651.82,
          "close_time": 1773143999999,
          "quote_volume": 605858.87857,
          "trades": 2614,
          "taker_buy_base": 146903.41,
          "taker_buy_quote": 261487.85589
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 1.786,
          "high": 1.83,
          "low": 1.781,
          "close": 1.82,
          "volume": 491035.09,
          "close_time": 1773158399999,
          "quote_volume": 887053.28393,
          "trades": 4271,
          "taker_buy_base": 267311.22,
          "taker_buy_quote": 482800.09274
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 1.819,
          "high": 1.844,
          "low": 1.78,
          "close": 1.787,
          "volume": 321847.03,
          "close_time": 1773172799999,
          "quote_volume": 586274.56954,
          "trades": 3776,
          "taker_buy_base": 139941.35,
          "taker_buy_quote": 254929.5395
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 1.786,
          "high": 1.801,
          "low": 1.773,
          "close": 1.788,
          "volume": 99914.93,
          "close_time": 1773187199999,
          "quote_volume": 178747.51229,
          "trades": 1345,
          "taker_buy_base": 44826.11,
          "taker_buy_quote": 80224.59938
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 1.789,
          "high": 1.813,
          "low": 1.785,
          "close": 1.813,
          "volume": 134829.45,
          "close_time": 1773201599999,
          "quote_volume": 242785.56266,
          "trades": 1756,
          "taker_buy_base": 74400.34,
          "taker_buy_quote": 133974.37368
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 1.813,
          "high": 1.82,
          "low": 1.802,
          "close": 1.811,
          "volume": 180629.62,
          "close_time": 1773215999999,
          "quote_volume": 327072.58646,
          "trades": 2581,
          "taker_buy_base": 79540.45,
          "taker_buy_quote": 144035.76196
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 1.811,
          "high": 1.826,
          "low": 1.808,
          "close": 1.813,
          "volume": 227985.26,
          "close_time": 1773230399999,
          "quote_volume": 414084.42442,
          "trades": 2768,
          "taker_buy_base": 105064.48,
          "taker_buy_quote": 190946.91109
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 1.814,
          "high": 1.841,
          "low": 1.807,
          "close": 1.825,
          "volume": 254976.01,
          "close_time": 1773244799999,
          "quote_volume": 465716.14709,
          "trades": 3764,
          "taker_buy_base": 115154.42,
          "taker_buy_quote": 210395.43853
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 1.826,
          "high": 1.851,
          "low": 1.825,
          "close": 1.838,
          "volume": 173275.89,
          "close_time": 1773259199999,
          "quote_volume": 318635.97129,
          "trades": 3099,
          "taker_buy_base": 102855.19,
          "taker_buy_quote": 189268.05693
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 1.837,
          "high": 1.856,
          "low": 1.829,
          "close": 1.84,
          "volume": 166874.98,
          "close_time": 1773273599999,
          "quote_volume": 307460.54023,
          "trades": 2259,
          "taker_buy_base": 87143.07,
          "taker_buy_quote": 160626.72723
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 1.841,
          "high": 1.846,
          "low": 1.816,
          "close": 1.829,
          "volume": 153035.7,
          "close_time": 1773287999999,
          "quote_volume": 280261.70392,
          "trades": 2710,
          "taker_buy_base": 68860.67,
          "taker_buy_quote": 126163.27649
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 1.829,
          "high": 1.836,
          "low": 1.813,
          "close": 1.831,
          "volume": 114364.19,
          "close_time": 1773302399999,
          "quote_volume": 208792.59601,
          "trades": 2307,
          "taker_buy_base": 66826.22,
          "taker_buy_quote": 122119.10259
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 1.832,
          "high": 1.842,
          "low": 1.819,
          "close": 1.823,
          "volume": 339365.07,
          "close_time": 1773316799999,
          "quote_volume": 620996.14499,
          "trades": 3729,
          "taker_buy_base": 162376.56,
          "taker_buy_quote": 297356.38998
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 1.823,
          "high": 1.833,
          "low": 1.809,
          "close": 1.815,
          "volume": 184313.18,
          "close_time": 1773331199999,
          "quote_volume": 335485.91036,
          "trades": 2692,
          "taker_buy_base": 101415.49,
          "taker_buy_quote": 184777.09659
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 1.814,
          "high": 1.836,
          "low": 1.807,
          "close": 1.83,
          "volume": 113051.92,
          "close_time": 1773345599999,
          "quote_volume": 206172.90078,
          "trades": 1696,
          "taker_buy_base": 68541.74,
          "taker_buy_quote": 125073.18808
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 1.83,
          "high": 1.846,
          "low": 1.823,
          "close": 1.838,
          "volume": 115369.55,
          "close_time": 1773359999999,
          "quote_volume": 211863.64409,
          "trades": 1513,
          "taker_buy_base": 63752.76,
          "taker_buy_quote": 117128.46272
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 1.838,
          "high": 1.857,
          "low": 1.833,
          "close": 1.851,
          "volume": 126034.84,
          "close_time": 1773374399999,
          "quote_volume": 232880.27708,
          "trades": 2146,
          "taker_buy_base": 65427.74,
          "taker_buy_quote": 120937.19209
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 1.851,
          "high": 1.857,
          "low": 1.841,
          "close": 1.844,
          "volume": 125007.79,
          "close_time": 1773388799999,
          "quote_volume": 230975.34119,
          "trades": 1655,
          "taker_buy_base": 51802.92,
          "taker_buy_quote": 95796.7763
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 1.844,
          "high": 1.867,
          "low": 1.838,
          "close": 1.853,
          "volume": 316335.46,
          "close_time": 1773403199999,
          "quote_volume": 586207.55293,
          "trades": 2810,
          "taker_buy_base": 110952.91,
          "taker_buy_quote": 205711.51421
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 1.854,
          "high": 1.898,
          "low": 1.848,
          "close": 1.869,
          "volume": 772879.2,
          "close_time": 1773417599999,
          "quote_volume": 1450846.15087,
          "trades": 7061,
          "taker_buy_base": 411575.48,
          "taker_buy_quote": 773137.06731
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 1.869,
          "high": 1.875,
          "low": 1.849,
          "close": 1.856,
          "volume": 163313.84,
          "close_time": 1773431999999,
          "quote_volume": 304113.10454,
          "trades": 2283,
          "taker_buy_base": 69135.2,
          "taker_buy_quote": 128694.85387
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 1.855,
          "high": 1.867,
          "low": 1.844,
          "close": 1.862,
          "volume": 92098.81,
          "close_time": 1773446399999,
          "quote_volume": 170934.49831,
          "trades": 1535,
          "taker_buy_base": 36862.22,
          "taker_buy_quote": 68450.71734
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 1.861,
          "high": 1.886,
          "low": 1.851,
          "close": 1.883,
          "volume": 109617.27,
          "close_time": 1773460799999,
          "quote_volume": 205235.49012,
          "trades": 1788,
          "taker_buy_base": 60081.89,
          "taker_buy_quote": 112525.18888
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 1.884,
          "high": 1.888,
          "low": 1.853,
          "close": 1.862,
          "volume": 120002.12,
          "close_time": 1773475199999,
          "quote_volume": 224053.81434,
          "trades": 1879,
          "taker_buy_base": 55313.53,
          "taker_buy_quote": 103090.43903
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 1.862,
          "high": 1.876,
          "low": 1.86,
          "close": 1.872,
          "volume": 121082.7,
          "close_time": 1773489599999,
          "quote_volume": 226231.47447,
          "trades": 2050,
          "taker_buy_base": 71156.52,
          "taker_buy_quote": 132975.04369
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 1.872,
          "high": 1.887,
          "low": 1.863,
          "close": 1.877,
          "volume": 181288.49,
          "close_time": 1773503999999,
          "quote_volume": 339992.09235,
          "trades": 2260,
          "taker_buy_base": 99221.6,
          "taker_buy_quote": 186095.11848
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 1.877,
          "high": 1.893,
          "low": 1.865,
          "close": 1.867,
          "volume": 157975.01,
          "close_time": 1773518399999,
          "quote_volume": 296840.49173,
          "trades": 1811,
          "taker_buy_base": 88566.96,
          "taker_buy_quote": 166579.70133
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 1.867,
          "high": 1.876,
          "low": 1.858,
          "close": 1.87,
          "volume": 160019.56,
          "close_time": 1773532799999,
          "quote_volume": 298811.73466,
          "trades": 1687,
          "taker_buy_base": 82752.12,
          "taker_buy_quote": 154626.91702
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.869,
          "high": 1.872,
          "low": 1.849,
          "close": 1.856,
          "volume": 151964.59,
          "close_time": 1773547199999,
          "quote_volume": 282836.95137,
          "trades": 1702,
          "taker_buy_base": 80234.7,
          "taker_buy_quote": 149364.44588
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 1.857,
          "high": 1.858,
          "low": 1.842,
          "close": 1.852,
          "volume": 120737.51,
          "close_time": 1773561599999,
          "quote_volume": 223398.38909,
          "trades": 1353,
          "taker_buy_base": 53683.8,
          "taker_buy_quote": 99367.26462
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 1.853,
          "high": 1.873,
          "low": 1.845,
          "close": 1.863,
          "volume": 126612.9,
          "close_time": 1773575999999,
          "quote_volume": 235296.20526,
          "trades": 1353,
          "taker_buy_base": 70925.75,
          "taker_buy_quote": 131804.94715
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 1.863,
          "high": 1.869,
          "low": 1.851,
          "close": 1.853,
          "volume": 98443.8,
          "close_time": 1773590399999,
          "quote_volume": 182899.85645,
          "trades": 1120,
          "taker_buy_base": 38197.76,
          "taker_buy_quote": 71010.79247
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 1.853,
          "high": 1.86,
          "low": 1.845,
          "close": 1.854,
          "volume": 59649.91,
          "close_time": 1773604799999,
          "quote_volume": 110472.46901,
          "trades": 965,
          "taker_buy_base": 24446.12,
          "taker_buy_quote": 45313.42225
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 1.854,
          "high": 1.873,
          "low": 1.849,
          "close": 1.861,
          "volume": 129277.23,
          "close_time": 1773619199999,
          "quote_volume": 240680.85032,
          "trades": 1667,
          "taker_buy_base": 59836.54,
          "taker_buy_quote": 111418.46013
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 1.861,
          "high": 1.895,
          "low": 1.856,
          "close": 1.883,
          "volume": 249487.15,
          "close_time": 1773633599999,
          "quote_volume": 467338.77058,
          "trades": 4843,
          "taker_buy_base": 108274.59,
          "taker_buy_quote": 202733.23717
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 1.885,
          "high": 1.908,
          "low": 1.883,
          "close": 1.906,
          "volume": 192580.34,
          "close_time": 1773647999999,
          "quote_volume": 365654.16861,
          "trades": 2617,
          "taker_buy_base": 123512.28,
          "taker_buy_quote": 234565.07777
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 1.906,
          "high": 1.915,
          "low": 1.894,
          "close": 1.906,
          "volume": 229004.54,
          "close_time": 1773662399999,
          "quote_volume": 436088.36285,
          "trades": 2833,
          "taker_buy_base": 126679.71,
          "taker_buy_quote": 241291.1612
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 1.906,
          "high": 1.92,
          "low": 1.897,
          "close": 1.906,
          "volume": 260917.92,
          "close_time": 1773676799999,
          "quote_volume": 498377.06851,
          "trades": 3203,
          "taker_buy_base": 104281.64,
          "taker_buy_quote": 199239.75395
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 1.907,
          "high": 1.991,
          "low": 1.907,
          "close": 1.988,
          "volume": 647060.54,
          "close_time": 1773691199999,
          "quote_volume": 1266013.94077,
          "trades": 7786,
          "taker_buy_base": 384098.24,
          "taker_buy_quote": 751104.2577
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 1.989,
          "high": 2.006,
          "low": 1.97,
          "close": 1.978,
          "volume": 441044.88,
          "close_time": 1773705599999,
          "quote_volume": 875800.05929,
          "trades": 3876,
          "taker_buy_base": 193758.0,
          "taker_buy_quote": 384819.52924
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.978,
          "high": 1.985,
          "low": 1.942,
          "close": 1.949,
          "volume": 390157.06,
          "close_time": 1773719999999,
          "quote_volume": 767742.38636,
          "trades": 3480,
          "taker_buy_base": 168942.24,
          "taker_buy_quote": 332570.917
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 1.948,
          "high": 1.951,
          "low": 1.926,
          "close": 1.942,
          "volume": 156367.06,
          "close_time": 1773734399999,
          "quote_volume": 302988.07206,
          "trades": 1719,
          "taker_buy_base": 59262.3,
          "taker_buy_quote": 114835.0138
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 1.942,
          "high": 1.959,
          "low": 1.939,
          "close": 1.946,
          "volume": 151228.69,
          "close_time": 1773748799999,
          "quote_volume": 294627.97106,
          "trades": 2185,
          "taker_buy_base": 70136.61,
          "taker_buy_quote": 136676.49161
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 1.945,
          "high": 1.951,
          "low": 1.93,
          "close": 1.949,
          "volume": 215672.96,
          "close_time": 1773763199999,
          "quote_volume": 418418.33467,
          "trades": 3012,
          "taker_buy_base": 129110.55,
          "taker_buy_quote": 250500.66002
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 1.95,
          "high": 1.954,
          "low": 1.939,
          "close": 1.941,
          "volume": 148926.74,
          "close_time": 1773777599999,
          "quote_volume": 289906.85406,
          "trades": 1658,
          "taker_buy_base": 56136.07,
          "taker_buy_quote": 109332.25269
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 1.94,
          "high": 1.968,
          "low": 1.94,
          "close": 1.961,
          "volume": 137652.52,
          "close_time": 1773791999999,
          "quote_volume": 269390.66359,
          "trades": 1536,
          "taker_buy_base": 80299.03,
          "taker_buy_quote": 157107.96969
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 1.961,
          "high": 2.005,
          "low": 1.958,
          "close": 1.993,
          "volume": 195701.92,
          "close_time": 1773806399999,
          "quote_volume": 387871.37806,
          "trades": 2565,
          "taker_buy_base": 95584.31,
          "taker_buy_quote": 189135.08161
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 1.993,
          "high": 2.003,
          "low": 1.978,
          "close": 1.996,
          "volume": 171881.53,
          "close_time": 1773820799999,
          "quote_volume": 342279.51467,
          "trades": 2692,
          "taker_buy_base": 91291.28,
          "taker_buy_quote": 181863.10769
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 1.996,
          "high": 2.035,
          "low": 1.964,
          "close": 1.967,
          "volume": 728234.04,
          "close_time": 1773835199999,
          "quote_volume": 1463056.65987,
          "trades": 8257,
          "taker_buy_base": 425913.62,
          "taker_buy_quote": 855383.36341
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 1.967,
          "high": 1.967,
          "low": 1.886,
          "close": 1.908,
          "volume": 447455.64,
          "close_time": 1773849599999,
          "quote_volume": 862327.66168,
          "trades": 5371,
          "taker_buy_base": 198161.84,
          "taker_buy_quote": 381760.84918
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 1.907,
          "high": 1.908,
          "low": 1.878,
          "close": 1.879,
          "volume": 290023.57,
          "close_time": 1773863999999,
          "quote_volume": 549752.22191,
          "trades": 3215,
          "taker_buy_base": 128236.27,
          "taker_buy_quote": 243097.77701
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 1.878,
          "high": 1.911,
          "low": 1.868,
          "close": 1.909,
          "volume": 125952.0,
          "close_time": 1773878399999,
          "quote_volume": 238871.05685,
          "trades": 1436,
          "taker_buy_base": 75943.23,
          "taker_buy_quote": 143976.4621
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 1.909,
          "high": 1.929,
          "low": 1.897,
          "close": 1.912,
          "volume": 104645.71,
          "close_time": 1773892799999,
          "quote_volume": 199900.35164,
          "trades": 1312,
          "taker_buy_base": 50305.84,
          "taker_buy_quote": 96148.75913
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 1.912,
          "high": 1.912,
          "low": 1.863,
          "close": 1.874,
          "volume": 171164.44,
          "close_time": 1773907199999,
          "quote_volume": 323422.6957,
          "trades": 1686,
          "taker_buy_base": 71975.23,
          "taker_buy_quote": 136204.90856
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 1.874,
          "high": 1.877,
          "low": 1.84,
          "close": 1.843,
          "volume": 171313.9,
          "close_time": 1773921599999,
          "quote_volume": 318123.56555,
          "trades": 2038,
          "taker_buy_base": 65709.05,
          "taker_buy_quote": 122108.17027
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 1.843,
          "high": 1.853,
          "low": 1.825,
          "close": 1.845,
          "volume": 232997.05,
          "close_time": 1773935999999,
          "quote_volume": 428338.24785,
          "trades": 2626,
          "taker_buy_base": 105660.0,
          "taker_buy_quote": 194271.43271
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 1.844,
          "high": 1.856,
          "low": 1.826,
          "close": 1.845,
          "volume": 409981.82,
          "close_time": 1773950399999,
          "quote_volume": 755390.12,
          "trades": 4566,
          "taker_buy_base": 274622.3,
          "taker_buy_quote": 505879.26517
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 1.846,
          "high": 1.854,
          "low": 1.799,
          "close": 1.811,
          "volume": 583112.72,
          "close_time": 1773964799999,
          "quote_volume": 1061245.41291,
          "trades": 5281,
          "taker_buy_base": 371079.84,
          "taker_buy_quote": 675530.36781
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 1.812,
          "high": 1.824,
          "low": 1.801,
          "close": 1.804,
          "volume": 304614.08,
          "close_time": 1773979199999,
          "quote_volume": 551516.41836,
          "trades": 2390,
          "taker_buy_base": 185691.58,
          "taker_buy_quote": 336212.92266
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 1.803,
          "high": 1.841,
          "low": 1.797,
          "close": 1.827,
          "volume": 490497.05,
          "close_time": 1773993599999,
          "quote_volume": 893720.49415,
          "trades": 4013,
          "taker_buy_base": 291333.0,
          "taker_buy_quote": 530769.05998
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 1.827,
          "high": 1.833,
          "low": 1.801,
          "close": 1.813,
          "volume": 333384.4,
          "close_time": 1774007999999,
          "quote_volume": 604586.8423,
          "trades": 4829,
          "taker_buy_base": 189452.2,
          "taker_buy_quote": 343745.23865
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 1.813,
          "high": 1.82,
          "low": 1.798,
          "close": 1.801,
          "volume": 268006.67,
          "close_time": 1774022399999,
          "quote_volume": 484136.4132,
          "trades": 3367,
          "taker_buy_base": 142380.89,
          "taker_buy_quote": 257228.50884
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 1.8,
          "high": 1.828,
          "low": 1.785,
          "close": 1.816,
          "volume": 298351.75,
          "close_time": 1774036799999,
          "quote_volume": 538740.79009,
          "trades": 4859,
          "taker_buy_base": 177090.22,
          "taker_buy_quote": 320093.08988
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 1.817,
          "high": 1.837,
          "low": 1.806,
          "close": 1.834,
          "volume": 128066.36,
          "close_time": 1774051199999,
          "quote_volume": 233437.00066,
          "trades": 1758,
          "taker_buy_base": 59423.07,
          "taker_buy_quote": 108287.4029
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 1.834,
          "high": 1.857,
          "low": 1.829,
          "close": 1.84,
          "volume": 144056.77,
          "close_time": 1774065599999,
          "quote_volume": 265401.17724,
          "trades": 2697,
          "taker_buy_base": 63846.92,
          "taker_buy_quote": 117655.57579
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 1.839,
          "high": 1.857,
          "low": 1.834,
          "close": 1.852,
          "volume": 139513.75,
          "close_time": 1774079999999,
          "quote_volume": 257341.95736,
          "trades": 2417,
          "taker_buy_base": 72580.82,
          "taker_buy_quote": 133922.24839
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 1.853,
          "high": 1.86,
          "low": 1.835,
          "close": 1.838,
          "volume": 88431.68,
          "close_time": 1774094399999,
          "quote_volume": 163552.52301,
          "trades": 1736,
          "taker_buy_base": 41790.04,
          "taker_buy_quote": 77344.38254
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 1.838,
          "high": 1.852,
          "low": 1.833,
          "close": 1.847,
          "volume": 76013.75,
          "close_time": 1774108799999,
          "quote_volume": 139944.57351,
          "trades": 1244,
          "taker_buy_base": 43352.55,
          "taker_buy_quote": 79848.14632
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 1.847,
          "high": 1.849,
          "low": 1.829,
          "close": 1.829,
          "volume": 53648.83,
          "close_time": 1774123199999,
          "quote_volume": 98715.7728,
          "trades": 920,
          "taker_buy_base": 20205.95,
          "taker_buy_quote": 37168.59233
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 1.829,
          "high": 1.832,
          "low": 1.787,
          "close": 1.793,
          "volume": 163243.97,
          "close_time": 1774137599999,
          "quote_volume": 295967.01993,
          "trades": 2851,
          "taker_buy_base": 80423.0,
          "taker_buy_quote": 145821.14925
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 1.793,
          "high": 1.802,
          "low": 1.773,
          "close": 1.786,
          "volume": 131444.9,
          "close_time": 1774151999999,
          "quote_volume": 235100.42661,
          "trades": 2026,
          "taker_buy_base": 70834.01,
          "taker_buy_quote": 126674.20435
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 1.785,
          "high": 1.807,
          "low": 1.778,
          "close": 1.779,
          "volume": 133560.39,
          "close_time": 1774166399999,
          "quote_volume": 239089.45614,
          "trades": 1474,
          "taker_buy_base": 52714.63,
          "taker_buy_quote": 94412.04627
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 1.779,
          "high": 1.779,
          "low": 1.764,
          "close": 1.772,
          "volume": 146727.27,
          "close_time": 1774180799999,
          "quote_volume": 259710.283,
          "trades": 1629,
          "taker_buy_base": 69851.97,
          "taker_buy_quote": 123724.26493
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 1.772,
          "high": 1.797,
          "low": 1.771,
          "close": 1.796,
          "volume": 191687.43,
          "close_time": 1774195199999,
          "quote_volume": 342107.37733,
          "trades": 1797,
          "taker_buy_base": 107748.28,
          "taker_buy_quote": 192359.82528
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 1.796,
          "high": 1.802,
          "low": 1.775,
          "close": 1.78,
          "volume": 128859.99,
          "close_time": 1774209599999,
          "quote_volume": 230621.7272,
          "trades": 1733,
          "taker_buy_base": 67868.94,
          "taker_buy_quote": 121600.4816
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 1.78,
          "high": 1.781,
          "low": 1.753,
          "close": 1.769,
          "volume": 178439.56,
          "close_time": 1774223999999,
          "quote_volume": 315249.1862,
          "trades": 3228,
          "taker_buy_base": 91748.55,
          "taker_buy_quote": 162041.66131
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 1.77,
          "high": 1.789,
          "low": 1.764,
          "close": 1.776,
          "volume": 87449.5,
          "close_time": 1774238399999,
          "quote_volume": 155418.35622,
          "trades": 1350,
          "taker_buy_base": 39271.39,
          "taker_buy_quote": 69848.42322
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 1.776,
          "high": 1.786,
          "low": 1.75,
          "close": 1.76,
          "volume": 194301.19,
          "close_time": 1774252799999,
          "quote_volume": 342626.9181,
          "trades": 1930,
          "taker_buy_base": 52203.82,
          "taker_buy_quote": 92382.10394
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 1.76,
          "high": 1.836,
          "low": 1.754,
          "close": 1.817,
          "volume": 445996.24,
          "close_time": 1774267199999,
          "quote_volume": 804957.2989,
          "trades": 7094,
          "taker_buy_base": 196495.74,
          "taker_buy_quote": 353784.97338
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 1.818,
          "high": 1.843,
          "low": 1.789,
          "close": 1.789,
          "volume": 339334.71,
          "close_time": 1774281599999,
          "quote_volume": 615592.98346,
          "trades": 6001,
          "taker_buy_base": 152388.72,
          "taker_buy_quote": 276530.66994
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 1.79,
          "high": 1.795,
          "low": 1.75,
          "close": 1.762,
          "volume": 724062.84,
          "close_time": 1774295999999,
          "quote_volume": 1281132.13894,
          "trades": 8649,
          "taker_buy_base": 319349.84,
          "taker_buy_quote": 565632.64059
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 1.762,
          "high": 1.795,
          "low": 1.756,
          "close": 1.786,
          "volume": 304499.66,
          "close_time": 1774310399999,
          "quote_volume": 541424.63167,
          "trades": 2880,
          "taker_buy_base": 152874.26,
          "taker_buy_quote": 271683.43643
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 1.786,
          "high": 1.797,
          "low": 1.771,
          "close": 1.773,
          "volume": 231059.79,
          "close_time": 1774324799999,
          "quote_volume": 412274.55408,
          "trades": 2847,
          "taker_buy_base": 126962.33,
          "taker_buy_quote": 226684.62718
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 1.773,
          "high": 1.792,
          "low": 1.768,
          "close": 1.789,
          "volume": 177189.46,
          "close_time": 1774339199999,
          "quote_volume": 315280.5288,
          "trades": 1852,
          "taker_buy_base": 82967.9,
          "taker_buy_quote": 147667.67498
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 1.789,
          "high": 1.796,
          "low": 1.773,
          "close": 1.79,
          "volume": 321158.77,
          "close_time": 1774353599999,
          "quote_volume": 573185.88051,
          "trades": 3099,
          "taker_buy_base": 157293.52,
          "taker_buy_quote": 280918.54465
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 1.789,
          "high": 1.792,
          "low": 1.766,
          "close": 1.766,
          "volume": 245259.0,
          "close_time": 1774367999999,
          "quote_volume": 437133.71934,
          "trades": 3035,
          "taker_buy_base": 104481.14,
          "taker_buy_quote": 186273.49179
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 1.767,
          "high": 1.777,
          "low": 1.762,
          "close": 1.769,
          "volume": 232240.32,
          "close_time": 1774382399999,
          "quote_volume": 410675.69807,
          "trades": 2565,
          "taker_buy_base": 99785.33,
          "taker_buy_quote": 176523.78453
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 1.769,
          "high": 1.791,
          "low": 1.762,
          "close": 1.787,
          "volume": 142685.6,
          "close_time": 1774396799999,
          "quote_volume": 253886.10314,
          "trades": 1986,
          "taker_buy_base": 61272.93,
          "taker_buy_quote": 109028.80084
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 1.788,
          "high": 1.801,
          "low": 1.785,
          "close": 1.797,
          "volume": 182746.05,
          "close_time": 1774411199999,
          "quote_volume": 327371.22164,
          "trades": 3045,
          "taker_buy_base": 78382.93,
          "taker_buy_quote": 140489.88868
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 1.797,
          "high": 1.806,
          "low": 1.788,
          "close": 1.791,
          "volume": 133632.44,
          "close_time": 1774425599999,
          "quote_volume": 239923.1718,
          "trades": 1920,
          "taker_buy_base": 89450.92,
          "taker_buy_quote": 160598.18057
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 1.792,
          "high": 1.806,
          "low": 1.785,
          "close": 1.799,
          "volume": 236940.86,
          "close_time": 1774439999999,
          "quote_volume": 425608.05031,
          "trades": 2132,
          "taker_buy_base": 138473.78,
          "taker_buy_quote": 248798.45902
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 1.8,
          "high": 1.803,
          "low": 1.765,
          "close": 1.765,
          "volume": 318858.5,
          "close_time": 1774454399999,
          "quote_volume": 568921.61677,
          "trades": 2885,
          "taker_buy_base": 105574.43,
          "taker_buy_quote": 188364.1596
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 1.765,
          "high": 1.776,
          "low": 1.761,
          "close": 1.77,
          "volume": 151341.32,
          "close_time": 1774468799999,
          "quote_volume": 267621.18318,
          "trades": 1929,
          "taker_buy_base": 78026.01,
          "taker_buy_quote": 137974.49418
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 1.77,
          "high": 1.776,
          "low": 1.758,
          "close": 1.765,
          "volume": 201707.52,
          "close_time": 1774483199999,
          "quote_volume": 355967.55958,
          "trades": 2556,
          "taker_buy_base": 71737.67,
          "taker_buy_quote": 126617.91045
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 1.765,
          "high": 1.767,
          "low": 1.738,
          "close": 1.744,
          "volume": 225547.37,
          "close_time": 1774497599999,
          "quote_volume": 394907.18268,
          "trades": 2973,
          "taker_buy_base": 115270.94,
          "taker_buy_quote": 202082.70229
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 1.743,
          "high": 1.743,
          "low": 1.717,
          "close": 1.723,
          "volume": 237755.16,
          "close_time": 1774511999999,
          "quote_volume": 411471.55212,
          "trades": 2829,
          "taker_buy_base": 104803.35,
          "taker_buy_quote": 181304.58513
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 1.724,
          "high": 1.725,
          "low": 1.708,
          "close": 1.712,
          "volume": 155007.43,
          "close_time": 1774526399999,
          "quote_volume": 266004.40766,
          "trades": 1518,
          "taker_buy_base": 74898.35,
          "taker_buy_quote": 128485.6178
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 1.712,
          "high": 1.723,
          "low": 1.697,
          "close": 1.701,
          "volume": 299555.4,
          "close_time": 1774540799999,
          "quote_volume": 512526.13074,
          "trades": 2295,
          "taker_buy_base": 155095.94,
          "taker_buy_quote": 265541.47308
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 1.701,
          "high": 1.707,
          "low": 1.673,
          "close": 1.68,
          "volume": 323076.54,
          "close_time": 1774555199999,
          "quote_volume": 545556.14404,
          "trades": 2565,
          "taker_buy_base": 137974.88,
          "taker_buy_quote": 233069.86019
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 1.681,
          "high": 1.701,
          "low": 1.675,
          "close": 1.699,
          "volume": 215690.08,
          "close_time": 1774569599999,
          "quote_volume": 364495.95724,
          "trades": 2291,
          "taker_buy_base": 105435.38,
          "taker_buy_quote": 178214.65083
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 1.698,
          "high": 1.713,
          "low": 1.697,
          "close": 1.705,
          "volume": 178334.33,
          "close_time": 1774583999999,
          "quote_volume": 303876.02236,
          "trades": 1592,
          "taker_buy_base": 110904.29,
          "taker_buy_quote": 188955.0071
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 1.705,
          "high": 1.729,
          "low": 1.699,
          "close": 1.728,
          "volume": 165589.52,
          "close_time": 1774598399999,
          "quote_volume": 284458.10252,
          "trades": 1983,
          "taker_buy_base": 87789.22,
          "taker_buy_quote": 150929.70513
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 1.729,
          "high": 1.731,
          "low": 1.655,
          "close": 1.674,
          "volume": 408243.56,
          "close_time": 1774612799999,
          "quote_volume": 686938.95683,
          "trades": 5206,
          "taker_buy_base": 194941.87,
          "taker_buy_quote": 327670.8719
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 1.674,
          "high": 1.688,
          "low": 1.663,
          "close": 1.672,
          "volume": 236066.46,
          "close_time": 1774627199999,
          "quote_volume": 394989.85336,
          "trades": 2702,
          "taker_buy_base": 122989.8,
          "taker_buy_quote": 205898.23488
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 1.673,
          "high": 1.675,
          "low": 1.662,
          "close": 1.671,
          "volume": 146556.4,
          "close_time": 1774641599999,
          "quote_volume": 244520.76343,
          "trades": 1596,
          "taker_buy_base": 55940.01,
          "taker_buy_quote": 93311.68459
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 1.671,
          "high": 1.682,
          "low": 1.666,
          "close": 1.676,
          "volume": 74869.89,
          "close_time": 1774655999999,
          "quote_volume": 125420.56615,
          "trades": 965,
          "taker_buy_base": 45758.07,
          "taker_buy_quote": 76698.16271
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1.676,
          "high": 1.68,
          "low": 1.657,
          "close": 1.67,
          "volume": 168069.79,
          "close_time": 1774670399999,
          "quote_volume": 280359.76175,
          "trades": 1433,
          "taker_buy_base": 100888.17,
          "taker_buy_quote": 168222.1515
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 1.67,
          "high": 1.688,
          "low": 1.663,
          "close": 1.687,
          "volume": 114074.52,
          "close_time": 1774684799999,
          "quote_volume": 191303.93378,
          "trades": 1270,
          "taker_buy_base": 76784.22,
          "taker_buy_quote": 128832.55696
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 1.687,
          "high": 1.702,
          "low": 1.677,
          "close": 1.679,
          "volume": 269666.12,
          "close_time": 1774699199999,
          "quote_volume": 454955.84579,
          "trades": 1757,
          "taker_buy_base": 105828.31,
          "taker_buy_quote": 178816.11602
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 1.678,
          "high": 1.697,
          "low": 1.668,
          "close": 1.687,
          "volume": 142888.21,
          "close_time": 1774713599999,
          "quote_volume": 240287.19016,
          "trades": 1538,
          "taker_buy_base": 69431.09,
          "taker_buy_quote": 116767.19911
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 1.687,
          "high": 1.693,
          "low": 1.681,
          "close": 1.685,
          "volume": 113487.79,
          "close_time": 1774727999999,
          "quote_volume": 191514.92701,
          "trades": 1528,
          "taker_buy_base": 64319.6,
          "taker_buy_quote": 108537.6124
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 1.686,
          "high": 1.69,
          "low": 1.665,
          "close": 1.666,
          "volume": 105046.78,
          "close_time": 1774742399999,
          "quote_volume": 176241.67455,
          "trades": 1087,
          "taker_buy_base": 36604.85,
          "taker_buy_quote": 61411.99966
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1.667,
          "high": 1.672,
          "low": 1.656,
          "close": 1.663,
          "volume": 105917.2,
          "close_time": 1774756799999,
          "quote_volume": 176096.97575,
          "trades": 1593,
          "taker_buy_base": 50673.68,
          "taker_buy_quote": 84259.7431
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 1.663,
          "high": 1.666,
          "low": 1.657,
          "close": 1.658,
          "volume": 69501.92,
          "close_time": 1774771199999,
          "quote_volume": 115444.01429,
          "trades": 673,
          "taker_buy_base": 34901.19,
          "taker_buy_quote": 57990.79965
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 1.658,
          "high": 1.661,
          "low": 1.647,
          "close": 1.652,
          "volume": 102870.54,
          "close_time": 1774785599999,
          "quote_volume": 170079.16573,
          "trades": 1361,
          "taker_buy_base": 53275.76,
          "taker_buy_quote": 88136.27677
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 1.651,
          "high": 1.653,
          "low": 1.638,
          "close": 1.648,
          "volume": 207990.23,
          "close_time": 1774799999999,
          "quote_volume": 341802.75585,
          "trades": 1927,
          "taker_buy_base": 109368.6,
          "taker_buy_quote": 179783.00214
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 1.648,
          "high": 1.65,
          "low": 1.637,
          "close": 1.643,
          "volume": 50312.42,
          "close_time": 1774814399999,
          "quote_volume": 82636.84601,
          "trades": 723,
          "taker_buy_base": 26267.18,
          "taker_buy_quote": 43156.38341
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 1.644,
          "high": 1.652,
          "low": 1.607,
          "close": 1.646,
          "volume": 394500.19,
          "close_time": 1774828799999,
          "quote_volume": 644786.32154,
          "trades": 5217,
          "taker_buy_base": 271110.83,
          "taker_buy_quote": 443276.54638
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 1.647,
          "high": 1.676,
          "low": 1.641,
          "close": 1.668,
          "volume": 460230.67,
          "close_time": 1774843199999,
          "quote_volume": 761940.07854,
          "trades": 3530,
          "taker_buy_base": 157677.05,
          "taker_buy_quote": 261487.30611
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 1.669,
          "high": 1.688,
          "low": 1.669,
          "close": 1.686,
          "volume": 88846.45,
          "close_time": 1774857599999,
          "quote_volume": 148876.21325,
          "trades": 984,
          "taker_buy_base": 42825.73,
          "taker_buy_quote": 71794.85316
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 1.686,
          "high": 1.701,
          "low": 1.674,
          "close": 1.691,
          "volume": 287944.17,
          "close_time": 1774871999999,
          "quote_volume": 485916.34185,
          "trades": 2223,
          "taker_buy_base": 149584.14,
          "taker_buy_quote": 252579.66338
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 1.691,
          "high": 1.694,
          "low": 1.675,
          "close": 1.692,
          "volume": 112001.86,
          "close_time": 1774886399999,
          "quote_volume": 188802.71721,
          "trades": 1234,
          "taker_buy_base": 36472.96,
          "taker_buy_quote": 61515.52717
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 1.692,
          "high": 1.699,
          "low": 1.661,
          "close": 1.668,
          "volume": 180426.08,
          "close_time": 1774900799999,
          "quote_volume": 303624.1523,
          "trades": 1628,
          "taker_buy_base": 70219.92,
          "taker_buy_quote": 118288.43463
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 1.668,
          "high": 1.681,
          "low": 1.664,
          "close": 1.665,
          "volume": 51742.7,
          "close_time": 1774915199999,
          "quote_volume": 86520.88215,
          "trades": 732,
          "taker_buy_base": 27432.47,
          "taker_buy_quote": 45896.03386
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 1.667,
          "high": 1.695,
          "low": 1.664,
          "close": 1.687,
          "volume": 107175.57,
          "close_time": 1774929599999,
          "quote_volume": 180103.54871,
          "trades": 1448,
          "taker_buy_base": 55814.66,
          "taker_buy_quote": 93824.1206
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 1.688,
          "high": 1.713,
          "low": 1.684,
          "close": 1.697,
          "volume": 204639.66,
          "close_time": 1774943999999,
          "quote_volume": 347783.81411,
          "trades": 1645,
          "taker_buy_base": 113160.99,
          "taker_buy_quote": 192181.03948
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 1.698,
          "high": 1.709,
          "low": 1.666,
          "close": 1.677,
          "volume": 432976.03,
          "close_time": 1774958399999,
          "quote_volume": 728983.60167,
          "trades": 3403,
          "taker_buy_base": 170424.7,
          "taker_buy_quote": 287729.86592
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 1.678,
          "high": 1.694,
          "low": 1.668,
          "close": 1.68,
          "volume": 200744.17,
          "close_time": 1774972799999,
          "quote_volume": 337363.48612,
          "trades": 2607,
          "taker_buy_base": 86833.88,
          "taker_buy_quote": 145940.24202
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 1.679,
          "high": 1.711,
          "low": 1.679,
          "close": 1.707,
          "volume": 86233.87,
          "close_time": 1774987199999,
          "quote_volume": 146482.92141,
          "trades": 1426,
          "taker_buy_base": 49700.89,
          "taker_buy_quote": 84490.1561
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 1.707,
          "high": 1.713,
          "low": 1.699,
          "close": 1.707,
          "volume": 53563.65,
          "close_time": 1775001599999,
          "quote_volume": 91434.77896,
          "trades": 864,
          "taker_buy_base": 30906.0,
          "taker_buy_quote": 52745.06798
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 1.707,
          "high": 1.71,
          "low": 1.694,
          "close": 1.703,
          "volume": 60222.07,
          "close_time": 1775015999999,
          "quote_volume": 102540.07063,
          "trades": 1005,
          "taker_buy_base": 33865.3,
          "taker_buy_quote": 57684.0441
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 1.704,
          "high": 1.739,
          "low": 1.7,
          "close": 1.731,
          "volume": 162210.67,
          "close_time": 1775030399999,
          "quote_volume": 280035.63456,
          "trades": 1858,
          "taker_buy_base": 76852.82,
          "taker_buy_quote": 132623.29652
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 1.732,
          "high": 1.741,
          "low": 1.691,
          "close": 1.701,
          "volume": 406677.65,
          "close_time": 1775044799999,
          "quote_volume": 698004.99231,
          "trades": 3949,
          "taker_buy_base": 191403.98,
          "taker_buy_quote": 328142.62309
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 1.701,
          "high": 1.716,
          "low": 1.681,
          "close": 1.701,
          "volume": 300576.04,
          "close_time": 1775059199999,
          "quote_volume": 511039.22338,
          "trades": 4596,
          "taker_buy_base": 133637.36,
          "taker_buy_quote": 227170.31988
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 1.701,
          "high": 1.711,
          "low": 1.69,
          "close": 1.694,
          "volume": 155414.95,
          "close_time": 1775073599999,
          "quote_volume": 264261.07701,
          "trades": 2341,
          "taker_buy_base": 88204.01,
          "taker_buy_quote": 150091.70129
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 1.693,
          "high": 1.695,
          "low": 1.671,
          "close": 1.676,
          "volume": 114570.23,
          "close_time": 1775087999999,
          "quote_volume": 192979.68244,
          "trades": 2196,
          "taker_buy_base": 68364.65,
          "taker_buy_quote": 115193.67604
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 1.677,
          "high": 1.689,
          "low": 1.631,
          "close": 1.635,
          "volume": 139582.76,
          "close_time": 1775102399999,
          "quote_volume": 231216.2169,
          "trades": 2301,
          "taker_buy_base": 68354.86,
          "taker_buy_quote": 113273.86556
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 1.635,
          "high": 1.647,
          "low": 1.622,
          "close": 1.647,
          "volume": 166075.02,
          "close_time": 1775116799999,
          "quote_volume": 271117.2289,
          "trades": 1664,
          "taker_buy_base": 79293.59,
          "taker_buy_quote": 129501.14313
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 1.647,
          "high": 1.648,
          "low": 1.617,
          "close": 1.628,
          "volume": 121827.16,
          "close_time": 1775131199999,
          "quote_volume": 198285.86752,
          "trades": 1519,
          "taker_buy_base": 75891.89,
          "taker_buy_quote": 123570.43152
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 1.627,
          "high": 1.657,
          "low": 1.614,
          "close": 1.655,
          "volume": 162932.2,
          "close_time": 1775145599999,
          "quote_volume": 265876.84846,
          "trades": 1943,
          "taker_buy_base": 92101.88,
          "taker_buy_quote": 150429.92115
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 1.654,
          "high": 1.655,
          "low": 1.638,
          "close": 1.651,
          "volume": 113185.27,
          "close_time": 1775159999999,
          "quote_volume": 186289.91341,
          "trades": 1474,
          "taker_buy_base": 61133.13,
          "taker_buy_quote": 100653.02035
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 1.65,
          "high": 1.67,
          "low": 1.65,
          "close": 1.668,
          "volume": 101343.58,
          "close_time": 1775174399999,
          "quote_volume": 168524.31788,
          "trades": 1163,
          "taker_buy_base": 42159.71,
          "taker_buy_quote": 70150.62955
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 1.668,
          "high": 1.696,
          "low": 1.665,
          "close": 1.695,
          "volume": 111409.89,
          "close_time": 1775188799999,
          "quote_volume": 186972.72432,
          "trades": 1470,
          "taker_buy_base": 52822.42,
          "taker_buy_quote": 88639.18923
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 1.695,
          "high": 1.729,
          "low": 1.695,
          "close": 1.713,
          "volume": 258395.37,
          "close_time": 1775203199999,
          "quote_volume": 442664.09812,
          "trades": 4686,
          "taker_buy_base": 108907.53,
          "taker_buy_quote": 186593.99694
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 1.713,
          "high": 1.72,
          "low": 1.703,
          "close": 1.713,
          "volume": 72480.7,
          "close_time": 1775217599999,
          "quote_volume": 124055.61919,
          "trades": 1358,
          "taker_buy_base": 36538.81,
          "taker_buy_quote": 62538.80264
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 1.712,
          "high": 1.722,
          "low": 1.691,
          "close": 1.705,
          "volume": 234509.37,
          "close_time": 1775231999999,
          "quote_volume": 399489.19323,
          "trades": 2545,
          "taker_buy_base": 94705.52,
          "taker_buy_quote": 161634.71837
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 1.705,
          "high": 1.718,
          "low": 1.693,
          "close": 1.7,
          "volume": 101433.0,
          "close_time": 1775246399999,
          "quote_volume": 173097.96141,
          "trades": 1208,
          "taker_buy_base": 46033.82,
          "taker_buy_quote": 78538.88164
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 1.7,
          "high": 1.704,
          "low": 1.687,
          "close": 1.688,
          "volume": 68094.45,
          "close_time": 1775260799999,
          "quote_volume": 115535.57845,
          "trades": 940,
          "taker_buy_base": 29352.78,
          "taker_buy_quote": 49850.74208
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 1.688,
          "high": 1.697,
          "low": 1.681,
          "close": 1.696,
          "volume": 58646.61,
          "close_time": 1775275199999,
          "quote_volume": 98989.4278,
          "trades": 818,
          "taker_buy_base": 34478.6,
          "taker_buy_quote": 58202.20231
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 1.696,
          "high": 1.703,
          "low": 1.688,
          "close": 1.698,
          "volume": 100020.55,
          "close_time": 1775289599999,
          "quote_volume": 169734.67782,
          "trades": 1128,
          "taker_buy_base": 48568.77,
          "taker_buy_quote": 82440.56088
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 1.698,
          "high": 1.703,
          "low": 1.693,
          "close": 1.702,
          "volume": 48688.67,
          "close_time": 1775303999999,
          "quote_volume": 82634.01547,
          "trades": 755,
          "taker_buy_base": 31730.0,
          "taker_buy_quote": 53850.04629
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 1.703,
          "high": 1.709,
          "low": 1.693,
          "close": 1.703,
          "volume": 104319.72,
          "close_time": 1775318399999,
          "quote_volume": 177327.64352,
          "trades": 1246,
          "taker_buy_base": 45385.01,
          "taker_buy_quote": 77201.02509
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 1.703,
          "high": 1.721,
          "low": 1.702,
          "close": 1.711,
          "volume": 100393.16,
          "close_time": 1775332799999,
          "quote_volume": 171876.27365,
          "trades": 1403,
          "taker_buy_base": 61943.43,
          "taker_buy_quote": 106070.69703
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 1.711,
          "high": 1.716,
          "low": 1.702,
          "close": 1.713,
          "volume": 74115.9,
          "close_time": 1775347199999,
          "quote_volume": 126705.95328,
          "trades": 765,
          "taker_buy_base": 44772.55,
          "taker_buy_quote": 76544.63349
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 1.713,
          "high": 1.722,
          "low": 1.708,
          "close": 1.722,
          "volume": 89749.01,
          "close_time": 1775361599999,
          "quote_volume": 153875.09754,
          "trades": 889,
          "taker_buy_base": 40041.3,
          "taker_buy_quote": 68665.67445
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 1.721,
          "high": 1.725,
          "low": 1.688,
          "close": 1.692,
          "volume": 144333.04,
          "close_time": 1775375999999,
          "quote_volume": 245513.89341,
          "trades": 1862,
          "taker_buy_base": 67624.77,
          "taker_buy_quote": 115046.73787
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 1.691,
          "high": 1.693,
          "low": 1.682,
          "close": 1.687,
          "volume": 45551.19,
          "close_time": 1775390399999,
          "quote_volume": 76837.57976,
          "trades": 594,
          "taker_buy_base": 11925.72,
          "taker_buy_quote": 20119.87642
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 1.687,
          "high": 1.691,
          "low": 1.674,
          "close": 1.684,
          "volume": 146320.6,
          "close_time": 1775404799999,
          "quote_volume": 246066.53769,
          "trades": 1558,
          "taker_buy_base": 88060.36,
          "taker_buy_quote": 148116.06266
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 1.683,
          "high": 1.686,
          "low": 1.667,
          "close": 1.674,
          "volume": 125240.78,
          "close_time": 1775419199999,
          "quote_volume": 209824.48343,
          "trades": 1188,
          "taker_buy_base": 43888.42,
          "taker_buy_quote": 73557.40247
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 1.674,
          "high": 1.7,
          "low": 1.666,
          "close": 1.698,
          "volume": 126326.69,
          "close_time": 1775433599999,
          "quote_volume": 212569.73975,
          "trades": 1400,
          "taker_buy_base": 72347.47,
          "taker_buy_quote": 121667.72532
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 1.698,
          "high": 1.711,
          "low": 1.692,
          "close": 1.703,
          "volume": 313642.93,
          "close_time": 1775447999999,
          "quote_volume": 533629.3704,
          "trades": 3183,
          "taker_buy_base": 107900.1,
          "taker_buy_quote": 183649.67497
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 1.705,
          "high": 1.737,
          "low": 1.703,
          "close": 1.732,
          "volume": 336430.05,
          "close_time": 1775462399999,
          "quote_volume": 577089.60692,
          "trades": 3182,
          "taker_buy_base": 167172.28,
          "taker_buy_quote": 286898.5811
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 1.733,
          "high": 1.758,
          "low": 1.722,
          "close": 1.74,
          "volume": 654761.31,
          "close_time": 1775476799999,
          "quote_volume": 1141635.89275,
          "trades": 4573,
          "taker_buy_base": 257616.08,
          "taker_buy_quote": 449741.44961
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 1.741,
          "high": 1.748,
          "low": 1.722,
          "close": 1.726,
          "volume": 166111.05,
          "close_time": 1775491199999,
          "quote_volume": 287831.51626,
          "trades": 1689,
          "taker_buy_base": 65048.26,
          "taker_buy_quote": 112769.99762
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 1.726,
          "high": 1.732,
          "low": 1.712,
          "close": 1.714,
          "volume": 97528.23,
          "close_time": 1775505599999,
          "quote_volume": 167831.92139,
          "trades": 1206,
          "taker_buy_base": 47222.79,
          "taker_buy_quote": 81286.82034
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 1.713,
          "high": 1.722,
          "low": 1.697,
          "close": 1.703,
          "volume": 105648.77,
          "close_time": 1775519999999,
          "quote_volume": 180743.35083,
          "trades": 1437,
          "taker_buy_base": 49394.31,
          "taker_buy_quote": 84543.90486
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 1.702,
          "high": 1.707,
          "low": 1.692,
          "close": 1.7,
          "volume": 45262.67,
          "close_time": 1775534399999,
          "quote_volume": 76935.82247,
          "trades": 785,
          "taker_buy_base": 21795.64,
          "taker_buy_quote": 37062.72309
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 1.699,
          "high": 1.699,
          "low": 1.686,
          "close": 1.688,
          "volume": 78556.38,
          "close_time": 1775548799999,
          "quote_volume": 132773.0459,
          "trades": 1251,
          "taker_buy_base": 41710.01,
          "taker_buy_quote": 70504.79359
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 1.687,
          "high": 1.691,
          "low": 1.674,
          "close": 1.684,
          "volume": 362206.66,
          "close_time": 1775563199999,
          "quote_volume": 609434.46104,
          "trades": 2470,
          "taker_buy_base": 177521.42,
          "taker_buy_quote": 298903.36758
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 1.684,
          "high": 1.706,
          "low": 1.674,
          "close": 1.704,
          "volume": 348764.78,
          "close_time": 1775577599999,
          "quote_volume": 587984.60864,
          "trades": 2547,
          "taker_buy_base": 151845.75,
          "taker_buy_quote": 256294.43948
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 1.705,
          "high": 1.722,
          "low": 1.699,
          "close": 1.718,
          "volume": 207554.18,
          "close_time": 1775591999999,
          "quote_volume": 354839.99641,
          "trades": 2144,
          "taker_buy_base": 108528.87,
          "taker_buy_quote": 185527.09465
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 1.719,
          "high": 1.809,
          "low": 1.717,
          "close": 1.807,
          "volume": 379535.41,
          "close_time": 1775606399999,
          "quote_volume": 670106.33326,
          "trades": 6021,
          "taker_buy_base": 235355.51,
          "taker_buy_quote": 415514.08145
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 1.806,
          "high": 1.809,
          "low": 1.781,
          "close": 1.794,
          "volume": 270416.25,
          "close_time": 1775620799999,
          "quote_volume": 485950.78788,
          "trades": 3750,
          "taker_buy_base": 142292.13,
          "taker_buy_quote": 255741.22855
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 1.793,
          "high": 1.805,
          "low": 1.787,
          "close": 1.795,
          "volume": 203490.31,
          "close_time": 1775635199999,
          "quote_volume": 365839.29552,
          "trades": 2349,
          "taker_buy_base": 121060.2,
          "taker_buy_quote": 217630.27511
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 1.796,
          "high": 1.796,
          "low": 1.776,
          "close": 1.778,
          "volume": 97324.62,
          "close_time": 1775649599999,
          "quote_volume": 173900.56816,
          "trades": 1582,
          "taker_buy_base": 42609.42,
          "taker_buy_quote": 76187.55713
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 1.779,
          "high": 1.797,
          "low": 1.751,
          "close": 1.796,
          "volume": 244672.32,
          "close_time": 1775663999999,
          "quote_volume": 434087.24291,
          "trades": 2965,
          "taker_buy_base": 130342.14,
          "taker_buy_quote": 231245.94306
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 1.796,
          "high": 1.801,
          "low": 1.776,
          "close": 1.788,
          "volume": 161701.5,
          "close_time": 1775678399999,
          "quote_volume": 289592.66056,
          "trades": 2042,
          "taker_buy_base": 86098.01,
          "taker_buy_quote": 154176.72895
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 1.789,
          "high": 1.796,
          "low": 1.769,
          "close": 1.779,
          "volume": 195402.94,
          "close_time": 1775692799999,
          "quote_volume": 348298.46828,
          "trades": 2244,
          "taker_buy_base": 105419.05,
          "taker_buy_quote": 188027.12886
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 1.78,
          "high": 1.791,
          "low": 1.762,
          "close": 1.785,
          "volume": 181661.64,
          "close_time": 1775707199999,
          "quote_volume": 323217.34262,
          "trades": 2782,
          "taker_buy_base": 102438.79,
          "taker_buy_quote": 182222.82493
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 1.785,
          "high": 1.799,
          "low": 1.777,
          "close": 1.793,
          "volume": 171282.48,
          "close_time": 1775721599999,
          "quote_volume": 306532.0169,
          "trades": 2135,
          "taker_buy_base": 106502.81,
          "taker_buy_quote": 190700.18223
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 1.792,
          "high": 1.804,
          "low": 1.777,
          "close": 1.785,
          "volume": 361029.94,
          "close_time": 1775735999999,
          "quote_volume": 645563.74267,
          "trades": 3578,
          "taker_buy_base": 184308.19,
          "taker_buy_quote": 329740.56509
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 1.786,
          "high": 1.828,
          "low": 1.776,
          "close": 1.815,
          "volume": 271287.07,
          "close_time": 1775750399999,
          "quote_volume": 489275.28821,
          "trades": 3180,
          "taker_buy_base": 143534.19,
          "taker_buy_quote": 258619.02042
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 1.816,
          "high": 1.825,
          "low": 1.793,
          "close": 1.808,
          "volume": 190452.02,
          "close_time": 1775764799999,
          "quote_volume": 344204.87551,
          "trades": 2464,
          "taker_buy_base": 83181.08,
          "taker_buy_quote": 150609.07827
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 1.807,
          "high": 1.826,
          "low": 1.798,
          "close": 1.801,
          "volume": 197103.08,
          "close_time": 1775779199999,
          "quote_volume": 356996.08869,
          "trades": 2378,
          "taker_buy_base": 113731.41,
          "taker_buy_quote": 206142.82558
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 1.802,
          "high": 1.822,
          "low": 1.793,
          "close": 1.818,
          "volume": 268949.49,
          "close_time": 1775793599999,
          "quote_volume": 486910.83274,
          "trades": 3061,
          "taker_buy_base": 169833.51,
          "taker_buy_quote": 307600.56151
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 1.819,
          "high": 1.845,
          "low": 1.816,
          "close": 1.825,
          "volume": 238112.65,
          "close_time": 1775807999999,
          "quote_volume": 436145.18873,
          "trades": 3551,
          "taker_buy_base": 146199.77,
          "taker_buy_quote": 267754.36792
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 1.825,
          "high": 1.831,
          "low": 1.813,
          "close": 1.819,
          "volume": 142323.43,
          "close_time": 1775822399999,
          "quote_volume": 259348.44103,
          "trades": 2542,
          "taker_buy_base": 65503.82,
          "taker_buy_quote": 119398.71863
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 1.819,
          "high": 1.845,
          "low": 1.818,
          "close": 1.833,
          "volume": 261613.5,
          "close_time": 1775836799999,
          "quote_volume": 480012.50915,
          "trades": 3388,
          "taker_buy_base": 151376.57,
          "taker_buy_quote": 277787.61861
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 1.832,
          "high": 1.84,
          "low": 1.814,
          "close": 1.828,
          "volume": 110025.48,
          "close_time": 1775851199999,
          "quote_volume": 200727.96337,
          "trades": 2038,
          "taker_buy_base": 59437.96,
          "taker_buy_quote": 108480.09735
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 1.826,
          "high": 1.828,
          "low": 1.803,
          "close": 1.806,
          "volume": 149490.41,
          "close_time": 1775865599999,
          "quote_volume": 271325.79307,
          "trades": 1899,
          "taker_buy_base": 76728.5,
          "taker_buy_quote": 139186.72804
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 1.807,
          "high": 1.808,
          "low": 1.787,
          "close": 1.794,
          "volume": 82997.6,
          "close_time": 1775879999999,
          "quote_volume": 149122.72288,
          "trades": 1281,
          "taker_buy_base": 40323.43,
          "taker_buy_quote": 72506.10329
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 1.794,
          "high": 1.799,
          "low": 1.787,
          "close": 1.794,
          "volume": 76766.0,
          "close_time": 1775894399999,
          "quote_volume": 137642.63124,
          "trades": 968,
          "taker_buy_base": 36131.02,
          "taker_buy_quote": 64808.27087
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 1.794,
          "high": 1.794,
          "low": 1.774,
          "close": 1.786,
          "volume": 96128.75,
          "close_time": 1775908799999,
          "quote_volume": 171524.42487,
          "trades": 1631,
          "taker_buy_base": 55888.22,
          "taker_buy_quote": 99738.70517
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 1.785,
          "high": 1.785,
          "low": 1.766,
          "close": 1.773,
          "volume": 113128.74,
          "close_time": 1775923199999,
          "quote_volume": 200552.76672,
          "trades": 1730,
          "taker_buy_base": 67415.62,
          "taker_buy_quote": 119503.88745
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 1.773,
          "high": 1.788,
          "low": 1.768,
          "close": 1.781,
          "volume": 137819.54,
          "close_time": 1775937599999,
          "quote_volume": 245018.92013,
          "trades": 2130,
          "taker_buy_base": 86299.9,
          "taker_buy_quote": 153478.21991
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 1.782,
          "high": 1.787,
          "low": 1.773,
          "close": 1.778,
          "volume": 98290.82,
          "close_time": 1775951999999,
          "quote_volume": 174992.90028,
          "trades": 1698,
          "taker_buy_base": 46880.32,
          "taker_buy_quote": 83509.59818
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 1.778,
          "high": 1.787,
          "low": 1.745,
          "close": 1.745,
          "volume": 143638.14,
          "close_time": 1775966399999,
          "quote_volume": 253096.48129,
          "trades": 2223,
          "taker_buy_base": 69716.92,
          "taker_buy_quote": 122779.10653
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 1.745,
          "high": 1.75,
          "low": 1.737,
          "close": 1.745,
          "volume": 81429.26,
          "close_time": 1775980799999,
          "quote_volume": 142031.85043,
          "trades": 1218,
          "taker_buy_base": 56842.3,
          "taker_buy_quote": 99158.95592
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 1.744,
          "high": 1.746,
          "low": 1.721,
          "close": 1.731,
          "volume": 97916.13,
          "close_time": 1775995199999,
          "quote_volume": 169852.1209,
          "trades": 1321,
          "taker_buy_base": 45322.13,
          "taker_buy_quote": 78657.10299
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 1.73,
          "high": 1.742,
          "low": 1.719,
          "close": 1.726,
          "volume": 125353.31,
          "close_time": 1776009599999,
          "quote_volume": 216962.51058,
          "trades": 1814,
          "taker_buy_base": 87539.34,
          "taker_buy_quote": 151581.16394
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 1.726,
          "high": 1.75,
          "low": 1.719,
          "close": 1.739,
          "volume": 90088.22,
          "close_time": 1776023999999,
          "quote_volume": 156065.75307,
          "trades": 1432,
          "taker_buy_base": 57572.7,
          "taker_buy_quote": 99725.38767
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 1.739,
          "high": 1.745,
          "low": 1.722,
          "close": 1.723,
          "volume": 54855.02,
          "close_time": 1776038399999,
          "quote_volume": 95155.71363,
          "trades": 1006,
          "taker_buy_base": 21642.93,
          "taker_buy_quote": 37555.10161
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 1.723,
          "high": 1.736,
          "low": 1.723,
          "close": 1.732,
          "volume": 42916.96,
          "close_time": 1776052799999,
          "quote_volume": 74257.66857,
          "trades": 737,
          "taker_buy_base": 19652.64,
          "taker_buy_quote": 34014.26746
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 1.731,
          "high": 1.741,
          "low": 1.722,
          "close": 1.725,
          "volume": 82244.32,
          "close_time": 1776067199999,
          "quote_volume": 142368.7628,
          "trades": 1228,
          "taker_buy_base": 34478.98,
          "taker_buy_quote": 59689.79006
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 1.725,
          "high": 1.739,
          "low": 1.709,
          "close": 1.726,
          "volume": 336182.77,
          "close_time": 1776081599999,
          "quote_volume": 580676.91622,
          "trades": 3758,
          "taker_buy_base": 209677.42,
          "taker_buy_quote": 362409.78726
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 1.727,
          "high": 1.756,
          "low": 1.724,
          "close": 1.732,
          "volume": 350708.96,
          "close_time": 1776095999999,
          "quote_volume": 611348.49562,
          "trades": 2872,
          "taker_buy_base": 113845.6,
          "taker_buy_quote": 198275.56904
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 1.731,
          "high": 1.741,
          "low": 1.721,
          "close": 1.736,
          "volume": 201761.62,
          "close_time": 1776110399999,
          "quote_volume": 349133.17903,
          "trades": 2491,
          "taker_buy_base": 84947.21,
          "taker_buy_quote": 147028.13814
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 1.736,
          "high": 1.788,
          "low": 1.73,
          "close": 1.779,
          "volume": 246318.95,
          "close_time": 1776124799999,
          "quote_volume": 434081.05319,
          "trades": 2961,
          "taker_buy_base": 157560.33,
          "taker_buy_quote": 277555.73938
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 1.779,
          "high": 1.783,
          "low": 1.753,
          "close": 1.759,
          "volume": 197111.36,
          "close_time": 1776139199999,
          "quote_volume": 347349.10704,
          "trades": 2605,
          "taker_buy_base": 110327.7,
          "taker_buy_quote": 194469.65938
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 1.76,
          "high": 1.772,
          "low": 1.755,
          "close": 1.768,
          "volume": 138719.28,
          "close_time": 1776153599999,
          "quote_volume": 244741.44762,
          "trades": 1606,
          "taker_buy_base": 89592.81,
          "taker_buy_quote": 158064.01762
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 1.768,
          "high": 1.775,
          "low": 1.753,
          "close": 1.769,
          "volume": 301783.79,
          "close_time": 1776167999999,
          "quote_volume": 532100.61558,
          "trades": 2320,
          "taker_buy_base": 143146.21,
          "taker_buy_quote": 252465.25026
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 1.769,
          "high": 1.784,
          "low": 1.753,
          "close": 1.753,
          "volume": 243109.39,
          "close_time": 1776182399999,
          "quote_volume": 430498.66605,
          "trades": 2513,
          "taker_buy_base": 117637.4,
          "taker_buy_quote": 208522.36924
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 1.752,
          "high": 1.765,
          "low": 1.736,
          "close": 1.746,
          "volume": 129611.32,
          "close_time": 1776196799999,
          "quote_volume": 226845.79833,
          "trades": 1626,
          "taker_buy_base": 61842.5,
          "taker_buy_quote": 108299.41699
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 1.747,
          "high": 1.753,
          "low": 1.739,
          "close": 1.744,
          "volume": 48593.66,
          "close_time": 1776211199999,
          "quote_volume": 84771.04977,
          "trades": 808,
          "taker_buy_base": 25848.46,
          "taker_buy_quote": 45090.896
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 1.745,
          "high": 1.754,
          "low": 1.742,
          "close": 1.751,
          "volume": 52870.9,
          "close_time": 1776225599999,
          "quote_volume": 92433.98008,
          "trades": 1017,
          "taker_buy_base": 27147.55,
          "taker_buy_quote": 47463.12793
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 1.751,
          "high": 1.759,
          "low": 1.729,
          "close": 1.733,
          "volume": 135734.34,
          "close_time": 1776239999999,
          "quote_volume": 236822.7251,
          "trades": 1121,
          "taker_buy_base": 61172.59,
          "taker_buy_quote": 106842.05135
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 1.734,
          "high": 1.758,
          "low": 1.733,
          "close": 1.75,
          "volume": 184545.79,
          "close_time": 1776254399999,
          "quote_volume": 322078.76583,
          "trades": 2095,
          "taker_buy_base": 90498.28,
          "taker_buy_quote": 158035.55532
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 1.75,
          "high": 1.767,
          "low": 1.728,
          "close": 1.732,
          "volume": 211828.41,
          "close_time": 1776268799999,
          "quote_volume": 371470.95201,
          "trades": 2913,
          "taker_buy_base": 115269.23,
          "taker_buy_quote": 202190.70432
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 1.732,
          "high": 1.769,
          "low": 1.731,
          "close": 1.766,
          "volume": 140267.11,
          "close_time": 1776283199999,
          "quote_volume": 245941.0728,
          "trades": 1588,
          "taker_buy_base": 86564.12,
          "taker_buy_quote": 151740.2579
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 1.766,
          "high": 1.777,
          "low": 1.761,
          "close": 1.767,
          "volume": 77774.68,
          "close_time": 1776297599999,
          "quote_volume": 137560.69166,
          "trades": 1085,
          "taker_buy_base": 34930.93,
          "taker_buy_quote": 61839.89253
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 1.767,
          "high": 1.79,
          "low": 1.756,
          "close": 1.789,
          "volume": 146080.0,
          "close_time": 1776311999999,
          "quote_volume": 258865.15992,
          "trades": 1715,
          "taker_buy_base": 82646.17,
          "taker_buy_quote": 146518.10933
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 1.79,
          "high": 1.807,
          "low": 1.788,
          "close": 1.8,
          "volume": 207962.57,
          "close_time": 1776326399999,
          "quote_volume": 374121.98451,
          "trades": 2102,
          "taker_buy_base": 113343.47,
          "taker_buy_quote": 203973.84477
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 1.799,
          "high": 1.803,
          "low": 1.784,
          "close": 1.789,
          "volume": 130156.65,
          "close_time": 1776340799999,
          "quote_volume": 233463.35746,
          "trades": 1584,
          "taker_buy_base": 55009.92,
          "taker_buy_quote": 98796.16431
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 1.789,
          "high": 1.824,
          "low": 1.769,
          "close": 1.771,
          "volume": 393001.58,
          "close_time": 1776355199999,
          "quote_volume": 706558.15187,
          "trades": 5644,
          "taker_buy_base": 195077.8,
          "taker_buy_quote": 350473.8014
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 1.771,
          "high": 1.82,
          "low": 1.768,
          "close": 1.82,
          "volume": 352344.75,
          "close_time": 1776369599999,
          "quote_volume": 631783.42741,
          "trades": 4073,
          "taker_buy_base": 219710.81,
          "taker_buy_quote": 394176.43733
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 1.82,
          "high": 1.822,
          "low": 1.794,
          "close": 1.81,
          "volume": 166909.46,
          "close_time": 1776383999999,
          "quote_volume": 301939.97101,
          "trades": 1986,
          "taker_buy_base": 90018.3,
          "taker_buy_quote": 162845.45907
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 1.809,
          "high": 1.822,
          "low": 1.8,
          "close": 1.807,
          "volume": 189547.31,
          "close_time": 1776398399999,
          "quote_volume": 343105.04481,
          "trades": 1868,
          "taker_buy_base": 63923.36,
          "taker_buy_quote": 115784.76746
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 1.807,
          "high": 1.809,
          "low": 1.785,
          "close": 1.807,
          "volume": 140259.4,
          "close_time": 1776412799999,
          "quote_volume": 251649.66236,
          "trades": 1845,
          "taker_buy_base": 57012.48,
          "taker_buy_quote": 102319.67893
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 1.807,
          "high": 1.828,
          "low": 1.8,
          "close": 1.815,
          "volume": 372227.41,
          "close_time": 1776427199999,
          "quote_volume": 676005.87862,
          "trades": 3593,
          "taker_buy_base": 208851.86,
          "taker_buy_quote": 379463.7036
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 1.815,
          "high": 1.867,
          "low": 1.807,
          "close": 1.829,
          "volume": 363599.14,
          "close_time": 1776441599999,
          "quote_volume": 669177.38973,
          "trades": 4368,
          "taker_buy_base": 193349.51,
          "taker_buy_quote": 355823.14713
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 1.829,
          "high": 1.853,
          "low": 1.826,
          "close": 1.842,
          "volume": 178967.84,
          "close_time": 1776455999999,
          "quote_volume": 329573.01033,
          "trades": 2373,
          "taker_buy_base": 90470.31,
          "taker_buy_quote": 166624.75677
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 1.843,
          "high": 1.853,
          "low": 1.832,
          "close": 1.833,
          "volume": 127124.06,
          "close_time": 1776470399999,
          "quote_volume": 234588.41348,
          "trades": 1315,
          "taker_buy_base": 65277.02,
          "taker_buy_quote": 120487.97901
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 1.832,
          "high": 1.848,
          "low": 1.828,
          "close": 1.835,
          "volume": 107368.34,
          "close_time": 1776484799999,
          "quote_volume": 197307.01808,
          "trades": 1332,
          "taker_buy_base": 45725.5,
          "taker_buy_quote": 84059.76568
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 1.835,
          "high": 1.85,
          "low": 1.826,
          "close": 1.846,
          "volume": 115321.23,
          "close_time": 1776499199999,
          "quote_volume": 211995.23919,
          "trades": 1137,
          "taker_buy_base": 48936.92,
          "taker_buy_quote": 90003.62906
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 1.845,
          "high": 1.847,
          "low": 1.791,
          "close": 1.797,
          "volume": 159511.44,
          "close_time": 1776513599999,
          "quote_volume": 289565.48705,
          "trades": 2194,
          "taker_buy_base": 52509.92,
          "taker_buy_quote": 95380.59421
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 1.797,
          "high": 1.803,
          "low": 1.787,
          "close": 1.794,
          "volume": 92474.45,
          "close_time": 1776527999999,
          "quote_volume": 165964.90522,
          "trades": 1220,
          "taker_buy_base": 50143.33,
          "taker_buy_quote": 90041.4666
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 1.793,
          "high": 1.799,
          "low": 1.775,
          "close": 1.781,
          "volume": 126787.38,
          "close_time": 1776542399999,
          "quote_volume": 226409.45216,
          "trades": 1581,
          "taker_buy_base": 65333.26,
          "taker_buy_quote": 116704.0746
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 1.781,
          "high": 1.794,
          "low": 1.775,
          "close": 1.783,
          "volume": 50296.69,
          "close_time": 1776556799999,
          "quote_volume": 89820.17832,
          "trades": 844,
          "taker_buy_base": 20081.13,
          "taker_buy_quote": 35914.98043
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 1.783,
          "high": 1.784,
          "low": 1.763,
          "close": 1.773,
          "volume": 122993.19,
          "close_time": 1776571199999,
          "quote_volume": 218096.16039,
          "trades": 1698,
          "taker_buy_base": 72241.29,
          "taker_buy_quote": 128143.06439
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 1.773,
          "high": 1.781,
          "low": 1.759,
          "close": 1.772,
          "volume": 130325.69,
          "close_time": 1776585599999,
          "quote_volume": 230780.81105,
          "trades": 1586,
          "taker_buy_base": 67088.85,
          "taker_buy_quote": 118864.86379
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 1.771,
          "high": 1.778,
          "low": 1.758,
          "close": 1.776,
          "volume": 177361.52,
          "close_time": 1776599999999,
          "quote_volume": 313513.56811,
          "trades": 1522,
          "taker_buy_base": 59510.25,
          "taker_buy_quote": 105291.46455
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 1.775,
          "high": 1.798,
          "low": 1.774,
          "close": 1.793,
          "volume": 201206.23,
          "close_time": 1776614399999,
          "quote_volume": 359326.59542,
          "trades": 1973,
          "taker_buy_base": 93301.26,
          "taker_buy_quote": 166862.55586
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 1.794,
          "high": 1.801,
          "low": 1.773,
          "close": 1.794,
          "volume": 153716.91,
          "close_time": 1776628799999,
          "quote_volume": 275023.9599,
          "trades": 2068,
          "taker_buy_base": 69664.07,
          "taker_buy_quote": 124711.57232
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 1.793,
          "high": 1.796,
          "low": 1.754,
          "close": 1.758,
          "volume": 159696.75,
          "close_time": 1776643199999,
          "quote_volume": 283286.83577,
          "trades": 2293,
          "taker_buy_base": 68821.08,
          "taker_buy_quote": 122037.62319
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 1.759,
          "high": 1.784,
          "low": 1.758,
          "close": 1.782,
          "volume": 123158.69,
          "close_time": 1776657599999,
          "quote_volume": 218505.58817,
          "trades": 1432,
          "taker_buy_base": 43515.3,
          "taker_buy_quote": 77161.42549
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 1.783,
          "high": 1.798,
          "low": 1.772,
          "close": 1.782,
          "volume": 136115.94,
          "close_time": 1776671999999,
          "quote_volume": 242873.43536,
          "trades": 1760,
          "taker_buy_base": 66535.03,
          "taker_buy_quote": 118767.61203
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 1.782,
          "high": 1.789,
          "low": 1.772,
          "close": 1.78,
          "volume": 82896.13,
          "close_time": 1776686399999,
          "quote_volume": 147722.54184,
          "trades": 1211,
          "taker_buy_base": 39728.63,
          "taker_buy_quote": 70828.18051
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 1.779,
          "high": 1.802,
          "low": 1.773,
          "close": 1.802,
          "volume": 126541.23,
          "close_time": 1776700799999,
          "quote_volume": 226001.93065,
          "trades": 1653,
          "taker_buy_base": 58883.42,
          "taker_buy_quote": 105248.81938
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 1.802,
          "high": 1.818,
          "low": 1.797,
          "close": 1.801,
          "volume": 159699.55,
          "close_time": 1776715199999,
          "quote_volume": 288587.0887,
          "trades": 2735,
          "taker_buy_base": 57231.67,
          "taker_buy_quote": 103517.61055
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 1.802,
          "high": 1.813,
          "low": 1.795,
          "close": 1.8,
          "volume": 82505.9,
          "close_time": 1776729599999,
          "quote_volume": 148736.45804,
          "trades": 1110,
          "taker_buy_base": 43095.12,
          "taker_buy_quote": 77692.16798
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 1.8,
          "high": 1.805,
          "low": 1.787,
          "close": 1.792,
          "volume": 82727.63,
          "close_time": 1776743999999,
          "quote_volume": 148436.62859,
          "trades": 1114,
          "taker_buy_base": 34174.71,
          "taker_buy_quote": 61350.3066
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 1.792,
          "high": 1.797,
          "low": 1.783,
          "close": 1.789,
          "volume": 64722.83,
          "close_time": 1776758399999,
          "quote_volume": 115722.37138,
          "trades": 991,
          "taker_buy_base": 31702.08,
          "taker_buy_quote": 56690.65103
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 1.788,
          "high": 1.82,
          "low": 1.787,
          "close": 1.819,
          "volume": 96215.45,
          "close_time": 1776772799999,
          "quote_volume": 173753.70336,
          "trades": 1851,
          "taker_buy_base": 45961.0,
          "taker_buy_quote": 82993.36638
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 1.819,
          "high": 1.837,
          "low": 1.763,
          "close": 1.836,
          "volume": 699529.53,
          "close_time": 1776787199999,
          "quote_volume": 1259504.19949,
          "trades": 10192,
          "taker_buy_base": 335938.84,
          "taker_buy_quote": 604685.09344
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 1.836,
          "high": 1.845,
          "low": 1.798,
          "close": 1.805,
          "volume": 235906.59,
          "close_time": 1776801599999,
          "quote_volume": 428851.6524,
          "trades": 3406,
          "taker_buy_base": 100058.55,
          "taker_buy_quote": 181908.62288
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 1.804,
          "high": 1.846,
          "low": 1.804,
          "close": 1.845,
          "volume": 163239.81,
          "close_time": 1776815999999,
          "quote_volume": 297815.76742,
          "trades": 2652,
          "taker_buy_base": 99904.48,
          "taker_buy_quote": 182351.45342
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 1.845,
          "high": 1.908,
          "low": 1.845,
          "close": 1.907,
          "volume": 423662.99,
          "close_time": 1776830399999,
          "quote_volume": 793488.00637,
          "trades": 6012,
          "taker_buy_base": 227929.29,
          "taker_buy_quote": 427116.58012
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 1.908,
          "high": 1.919,
          "low": 1.896,
          "close": 1.901,
          "volume": 369947.84,
          "close_time": 1776844799999,
          "quote_volume": 705415.17367,
          "trades": 4554,
          "taker_buy_base": 184366.54,
          "taker_buy_quote": 351719.16909
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 1.901,
          "high": 1.911,
          "low": 1.888,
          "close": 1.891,
          "volume": 140520.93,
          "close_time": 1776859199999,
          "quote_volume": 266712.80356,
          "trades": 2368,
          "taker_buy_base": 77542.24,
          "taker_buy_quote": 147165.30951
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 1.89,
          "high": 1.899,
          "low": 1.871,
          "close": 1.886,
          "volume": 281876.76,
          "close_time": 1776873599999,
          "quote_volume": 530705.54232,
          "trades": 3356,
          "taker_buy_base": 147564.13,
          "taker_buy_quote": 277935.48838
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 1.886,
          "high": 1.896,
          "low": 1.867,
          "close": 1.873,
          "volume": 198731.67,
          "close_time": 1776887999999,
          "quote_volume": 374154.78341,
          "trades": 2532,
          "taker_buy_base": 80301.83,
          "taker_buy_quote": 151296.24462
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 1.872,
          "high": 1.88,
          "low": 1.86,
          "close": 1.862,
          "volume": 71294.52,
          "close_time": 1776902399999,
          "quote_volume": 133366.53055,
          "trades": 1031,
          "taker_buy_base": 35697.2,
          "taker_buy_quote": 66826.99382
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 1.862,
          "high": 1.867,
          "low": 1.837,
          "close": 1.839,
          "volume": 102619.24,
          "close_time": 1776916799999,
          "quote_volume": 189948.07221,
          "trades": 1435,
          "taker_buy_base": 42800.07,
          "taker_buy_quote": 79349.34748
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 1.839,
          "high": 1.864,
          "low": 1.837,
          "close": 1.861,
          "volume": 139385.9,
          "close_time": 1776931199999,
          "quote_volume": 258587.00493,
          "trades": 1303,
          "taker_buy_base": 81732.32,
          "taker_buy_quote": 151606.25466
        },
        {
          "timestamp": 1776931200000,
          "datetime": "2026-04-23T08:00:00",
          "open": 1.859,
          "high": 1.864,
          "low": 1.845,
          "close": 1.858,
          "volume": 160587.51,
          "close_time": 1776945599999,
          "quote_volume": 297597.6198,
          "trades": 1534,
          "taker_buy_base": 67222.99,
          "taker_buy_quote": 124685.97672
        },
        {
          "timestamp": 1776945600000,
          "datetime": "2026-04-23T12:00:00",
          "open": 1.858,
          "high": 1.89,
          "low": 1.858,
          "close": 1.887,
          "volume": 238611.82,
          "close_time": 1776959999999,
          "quote_volume": 447216.4914,
          "trades": 2937,
          "taker_buy_base": 111895.65,
          "taker_buy_quote": 209706.78517
        },
        {
          "timestamp": 1776960000000,
          "datetime": "2026-04-23T16:00:00",
          "open": 1.886,
          "high": 1.893,
          "low": 1.858,
          "close": 1.88,
          "volume": 200737.47,
          "close_time": 1776974399999,
          "quote_volume": 376123.95552,
          "trades": 2694,
          "taker_buy_base": 85612.12,
          "taker_buy_quote": 160410.02147
        },
        {
          "timestamp": 1776974400000,
          "datetime": "2026-04-23T20:00:00",
          "open": 1.88,
          "high": 1.916,
          "low": 1.879,
          "close": 1.912,
          "volume": 137341.57,
          "close_time": 1776988799999,
          "quote_volume": 261039.30025,
          "trades": 2112,
          "taker_buy_base": 80058.08,
          "taker_buy_quote": 152181.95258
        },
        {
          "timestamp": 1776988800000,
          "datetime": "2026-04-24T00:00:00",
          "open": 1.912,
          "high": 1.938,
          "low": 1.909,
          "close": 1.922,
          "volume": 254725.69,
          "close_time": 1777003199999,
          "quote_volume": 490215.29223,
          "trades": 3680,
          "taker_buy_base": 142273.88,
          "taker_buy_quote": 273985.26716
        },
        {
          "timestamp": 1777003200000,
          "datetime": "2026-04-24T04:00:00",
          "open": 1.922,
          "high": 1.932,
          "low": 1.914,
          "close": 1.93,
          "volume": 139538.85,
          "close_time": 1777017599999,
          "quote_volume": 268371.8817,
          "trades": 2304,
          "taker_buy_base": 64732.01,
          "taker_buy_quote": 124500.28607
        },
        {
          "timestamp": 1777017600000,
          "datetime": "2026-04-24T08:00:00",
          "open": 1.93,
          "high": 1.975,
          "low": 1.928,
          "close": 1.972,
          "volume": 335023.89,
          "close_time": 1777031999999,
          "quote_volume": 653196.27604,
          "trades": 4495,
          "taker_buy_base": 170062.32,
          "taker_buy_quote": 331724.35844
        },
        {
          "timestamp": 1777032000000,
          "datetime": "2026-04-24T12:00:00",
          "open": 1.971,
          "high": 1.993,
          "low": 1.946,
          "close": 1.992,
          "volume": 284912.39,
          "close_time": 1777046399999,
          "quote_volume": 560440.47746,
          "trades": 3925,
          "taker_buy_base": 159366.59,
          "taker_buy_quote": 313648.11887
        },
        {
          "timestamp": 1777046400000,
          "datetime": "2026-04-24T16:00:00",
          "open": 1.993,
          "high": 1.996,
          "low": 1.975,
          "close": 1.989,
          "volume": 201616.31,
          "close_time": 1777060799999,
          "quote_volume": 400431.69157,
          "trades": 3046,
          "taker_buy_base": 93597.42,
          "taker_buy_quote": 185891.06433
        },
        {
          "timestamp": 1777060800000,
          "datetime": "2026-04-24T20:00:00",
          "open": 1.99,
          "high": 1.998,
          "low": 1.97,
          "close": 1.993,
          "volume": 212857.14,
          "close_time": 1777075199999,
          "quote_volume": 422605.03307,
          "trades": 2597,
          "taker_buy_base": 132443.42,
          "taker_buy_quote": 262987.06967
        },
        {
          "timestamp": 1777075200000,
          "datetime": "2026-04-25T00:00:00",
          "open": 1.993,
          "high": 2.033,
          "low": 1.991,
          "close": 2.03,
          "volume": 267560.05,
          "close_time": 1777089599999,
          "quote_volume": 538071.08391,
          "trades": 3746,
          "taker_buy_base": 153662.4,
          "taker_buy_quote": 309057.80223
        },
        {
          "timestamp": 1777089600000,
          "datetime": "2026-04-25T04:00:00",
          "open": 2.031,
          "high": 2.032,
          "low": 2.001,
          "close": 2.024,
          "volume": 192591.68,
          "close_time": 1777103999999,
          "quote_volume": 388286.16141,
          "trades": 2834,
          "taker_buy_base": 108773.75,
          "taker_buy_quote": 219360.2061
        },
        {
          "timestamp": 1777104000000,
          "datetime": "2026-04-25T08:00:00",
          "open": 2.024,
          "high": 2.058,
          "low": 2.016,
          "close": 2.05,
          "volume": 313097.02,
          "close_time": 1777118399999,
          "quote_volume": 639413.96144,
          "trades": 5301,
          "taker_buy_base": 182618.31,
          "taker_buy_quote": 373085.6936
        },
        {
          "timestamp": 1777118400000,
          "datetime": "2026-04-25T12:00:00",
          "open": 2.049,
          "high": 2.055,
          "low": 2.033,
          "close": 2.037,
          "volume": 188207.21,
          "close_time": 1777132799999,
          "quote_volume": 384596.94354,
          "trades": 2982,
          "taker_buy_base": 100784.16,
          "taker_buy_quote": 206065.11592
        },
        {
          "timestamp": 1777132800000,
          "datetime": "2026-04-25T16:00:00",
          "open": 2.038,
          "high": 2.041,
          "low": 2.015,
          "close": 2.034,
          "volume": 144310.89,
          "close_time": 1777147199999,
          "quote_volume": 292677.11116,
          "trades": 2409,
          "taker_buy_base": 81312.08,
          "taker_buy_quote": 164950.39559
        },
        {
          "timestamp": 1777147200000,
          "datetime": "2026-04-25T20:00:00",
          "open": 2.034,
          "high": 2.035,
          "low": 2.015,
          "close": 2.03,
          "volume": 79071.35,
          "close_time": 1777161599999,
          "quote_volume": 160104.46567,
          "trades": 1997,
          "taker_buy_base": 38420.81,
          "taker_buy_quote": 77835.67336
        },
        {
          "timestamp": 1777161600000,
          "datetime": "2026-04-26T00:00:00",
          "open": 2.029,
          "high": 2.029,
          "low": 2.01,
          "close": 2.018,
          "volume": 110549.11,
          "close_time": 1777175999999,
          "quote_volume": 223165.08322,
          "trades": 2158,
          "taker_buy_base": 59254.9,
          "taker_buy_quote": 119628.18351
        },
        {
          "timestamp": 1777176000000,
          "datetime": "2026-04-26T04:00:00",
          "open": 2.018,
          "high": 2.029,
          "low": 2.005,
          "close": 2.02,
          "volume": 192855.89,
          "close_time": 1777190399999,
          "quote_volume": 388550.25057,
          "trades": 2774,
          "taker_buy_base": 95257.0,
          "taker_buy_quote": 192020.33083
        },
        {
          "timestamp": 1777190400000,
          "datetime": "2026-04-26T08:00:00",
          "open": 2.021,
          "high": 2.031,
          "low": 2.018,
          "close": 2.024,
          "volume": 66006.36,
          "close_time": 1777204799999,
          "quote_volume": 133537.07361,
          "trades": 984,
          "taker_buy_base": 21191.49,
          "taker_buy_quote": 42879.73456
        },
        {
          "timestamp": 1777204800000,
          "datetime": "2026-04-26T12:00:00",
          "open": 2.025,
          "high": 2.036,
          "low": 2.015,
          "close": 2.028,
          "volume": 76967.39,
          "close_time": 1777219199999,
          "quote_volume": 155826.40785,
          "trades": 1237,
          "taker_buy_base": 40701.68,
          "taker_buy_quote": 82427.90858
        },
        {
          "timestamp": 1777219200000,
          "datetime": "2026-04-26T16:00:00",
          "open": 2.027,
          "high": 2.027,
          "low": 2.002,
          "close": 2.003,
          "volume": 165608.06,
          "close_time": 1777233599999,
          "quote_volume": 333440.38113,
          "trades": 2261,
          "taker_buy_base": 69173.29,
          "taker_buy_quote": 139257.9671
        },
        {
          "timestamp": 1777233600000,
          "datetime": "2026-04-26T20:00:00",
          "open": 2.004,
          "high": 2.016,
          "low": 1.996,
          "close": 2.0,
          "volume": 114484.9,
          "close_time": 1777247999999,
          "quote_volume": 229602.72616,
          "trades": 1707,
          "taker_buy_base": 57936.16,
          "taker_buy_quote": 116310.60447
        },
        {
          "timestamp": 1777248000000,
          "datetime": "2026-04-27T00:00:00",
          "open": 2.0,
          "high": 2.026,
          "low": 1.998,
          "close": 2.002,
          "volume": 97309.12,
          "close_time": 1777262399999,
          "quote_volume": 195415.20834,
          "trades": 1441,
          "taker_buy_base": 41755.83,
          "taker_buy_quote": 83952.60877
        },
        {
          "timestamp": 1777262400000,
          "datetime": "2026-04-27T04:00:00",
          "open": 1.995,
          "high": 1.996,
          "low": 1.989,
          "close": 1.992,
          "volume": 11513.47,
          "close_time": 1777276799999,
          "quote_volume": 22926.8141,
          "trades": 181,
          "taker_buy_base": 4565.66,
          "taker_buy_quote": 9088.77705
        },
        {
          "timestamp": 1777276800000,
          "datetime": "2026-04-27T08:00:00",
          "open": 1.955,
          "high": 1.96,
          "low": 1.952,
          "close": 1.96,
          "volume": 2178.24,
          "close_time": 1777291199999,
          "quote_volume": 4260.74155,
          "trades": 63,
          "taker_buy_base": 1058.94,
          "taker_buy_quote": 2071.63511
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-28T00:00:00",
      "end_date": "2026-04-27T00:00:00",
      "klines": [
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 8.397,
          "high": 8.524,
          "low": 8.162,
          "close": 8.2,
          "volume": 967511.23,
          "close_time": 1714348799999,
          "quote_volume": 8094290.6386,
          "trades": 31332,
          "taker_buy_base": 500070.79,
          "taker_buy_quote": 4183459.06546
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 8.202,
          "high": 8.26,
          "low": 7.928,
          "close": 8.151,
          "volume": 1604304.25,
          "close_time": 1714435199999,
          "quote_volume": 12947048.47069,
          "trades": 49272,
          "taker_buy_base": 791448.57,
          "taker_buy_quote": 6388368.89741
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 8.151,
          "high": 8.589,
          "low": 7.636,
          "close": 8.443,
          "volume": 3834613.12,
          "close_time": 1714521599999,
          "quote_volume": 31104630.36815,
          "trades": 108338,
          "taker_buy_base": 1911856.0,
          "taker_buy_quote": 15528188.52233
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 8.442,
          "high": 8.805,
          "low": 8.021,
          "close": 8.745,
          "volume": 7381291.74,
          "close_time": 1714607999999,
          "quote_volume": 61859451.10473,
          "trades": 187730,
          "taker_buy_base": 3738550.67,
          "taker_buy_quote": 31367321.5956
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 8.742,
          "high": 9.1,
          "low": 8.553,
          "close": 8.647,
          "volume": 3350261.26,
          "close_time": 1714694399999,
          "quote_volume": 29396695.24586,
          "trades": 97569,
          "taker_buy_base": 1679916.49,
          "taker_buy_quote": 14740116.83726
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 8.645,
          "high": 8.914,
          "low": 8.536,
          "close": 8.765,
          "volume": 1583013.12,
          "close_time": 1714780799999,
          "quote_volume": 13825455.49087,
          "trades": 56030,
          "taker_buy_base": 826459.41,
          "taker_buy_quote": 7222492.37084
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 8.764,
          "high": 8.837,
          "low": 8.65,
          "close": 8.693,
          "volume": 1074742.24,
          "close_time": 1714867199999,
          "quote_volume": 9396015.93517,
          "trades": 45982,
          "taker_buy_base": 514257.19,
          "taker_buy_quote": 4497597.87555
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 8.693,
          "high": 9.405,
          "low": 8.617,
          "close": 9.335,
          "volume": 2010054.43,
          "close_time": 1714953599999,
          "quote_volume": 18191509.26844,
          "trades": 87966,
          "taker_buy_base": 996670.72,
          "taker_buy_quote": 9020450.04698
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 9.334,
          "high": 9.507,
          "low": 9.179,
          "close": 9.209,
          "volume": 2563216.84,
          "close_time": 1715039999999,
          "quote_volume": 24015852.06563,
          "trades": 92381,
          "taker_buy_base": 1252340.21,
          "taker_buy_quote": 11739177.82866
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 9.206,
          "high": 9.392,
          "low": 8.899,
          "close": 8.94,
          "volume": 2173277.3,
          "close_time": 1715126399999,
          "quote_volume": 20001428.16394,
          "trades": 68256,
          "taker_buy_base": 1005792.84,
          "taker_buy_quote": 9261725.99833
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 8.938,
          "high": 9.342,
          "low": 8.849,
          "close": 9.086,
          "volume": 2538388.86,
          "close_time": 1715212799999,
          "quote_volume": 22987821.23155,
          "trades": 77980,
          "taker_buy_base": 1235160.14,
          "taker_buy_quote": 11187126.64317
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 9.085,
          "high": 9.302,
          "low": 8.875,
          "close": 9.123,
          "volume": 1880860.62,
          "close_time": 1715299199999,
          "quote_volume": 17085223.22485,
          "trades": 65664,
          "taker_buy_base": 936643.25,
          "taker_buy_quote": 8514484.32679
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 9.123,
          "high": 9.171,
          "low": 8.615,
          "close": 8.641,
          "volume": 1510834.47,
          "close_time": 1715385599999,
          "quote_volume": 13445908.01384,
          "trades": 59054,
          "taker_buy_base": 691611.05,
          "taker_buy_quote": 6158227.56222
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 8.641,
          "high": 8.76,
          "low": 8.491,
          "close": 8.503,
          "volume": 899468.89,
          "close_time": 1715471999999,
          "quote_volume": 7756481.67306,
          "trades": 42063,
          "taker_buy_base": 423825.72,
          "taker_buy_quote": 3657169.85556
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 8.505,
          "high": 8.667,
          "low": 8.46,
          "close": 8.476,
          "volume": 599377.73,
          "close_time": 1715558399999,
          "quote_volume": 5136682.05196,
          "trades": 24518,
          "taker_buy_base": 284153.91,
          "taker_buy_quote": 2435324.55106
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 8.479,
          "high": 8.681,
          "low": 8.262,
          "close": 8.4,
          "volume": 1289015.5,
          "close_time": 1715644799999,
          "quote_volume": 10933571.53675,
          "trades": 45494,
          "taker_buy_base": 623868.9,
          "taker_buy_quote": 5292812.15611
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 8.4,
          "high": 8.448,
          "low": 8.115,
          "close": 8.134,
          "volume": 1403381.3,
          "close_time": 1715731199999,
          "quote_volume": 11648136.1577,
          "trades": 48445,
          "taker_buy_base": 701513.97,
          "taker_buy_quote": 5823005.51227
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 8.135,
          "high": 8.53,
          "low": 7.987,
          "close": 8.434,
          "volume": 2275979.4,
          "close_time": 1715817599999,
          "quote_volume": 18742823.95975,
          "trades": 64252,
          "taker_buy_base": 1202811.18,
          "taker_buy_quote": 9908227.82485
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 8.434,
          "high": 8.544,
          "low": 8.264,
          "close": 8.533,
          "volume": 2000933.49,
          "close_time": 1715903999999,
          "quote_volume": 16861396.1388,
          "trades": 53257,
          "taker_buy_base": 1036831.1,
          "taker_buy_quote": 8738855.63043
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 8.534,
          "high": 8.8,
          "low": 8.452,
          "close": 8.655,
          "volume": 2000540.11,
          "close_time": 1715990399999,
          "quote_volume": 17279355.31584,
          "trades": 58498,
          "taker_buy_base": 1060924.83,
          "taker_buy_quote": 9162226.93222
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 8.656,
          "high": 8.737,
          "low": 8.546,
          "close": 8.603,
          "volume": 1176198.4,
          "close_time": 1716076799999,
          "quote_volume": 10172356.14352,
          "trades": 38135,
          "taker_buy_base": 571409.47,
          "taker_buy_quote": 4942630.83912
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 8.605,
          "high": 8.606,
          "low": 8.158,
          "close": 8.206,
          "volume": 1062725.84,
          "close_time": 1716163199999,
          "quote_volume": 8910834.60691,
          "trades": 38515,
          "taker_buy_base": 562075.15,
          "taker_buy_quote": 4717609.41412
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 8.205,
          "high": 8.962,
          "low": 8.107,
          "close": 8.92,
          "volume": 2924601.35,
          "close_time": 1716249599999,
          "quote_volume": 24835479.96455,
          "trades": 92233,
          "taker_buy_base": 1616256.0,
          "taker_buy_quote": 13720859.85863
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 8.919,
          "high": 9.041,
          "low": 8.7,
          "close": 8.785,
          "volume": 2822350.74,
          "close_time": 1716335999999,
          "quote_volume": 24959061.66123,
          "trades": 77004,
          "taker_buy_base": 1361920.33,
          "taker_buy_quote": 12046668.30902
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 8.785,
          "high": 8.83,
          "low": 8.452,
          "close": 8.561,
          "volume": 2279363.12,
          "close_time": 1716422399999,
          "quote_volume": 19701170.58566,
          "trades": 63907,
          "taker_buy_base": 1158289.48,
          "taker_buy_quote": 10012034.85164
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 8.561,
          "high": 8.641,
          "low": 8.011,
          "close": 8.361,
          "volume": 3224518.75,
          "close_time": 1716508799999,
          "quote_volume": 26926971.84854,
          "trades": 90542,
          "taker_buy_base": 1550213.16,
          "taker_buy_quote": 12933087.24284
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 8.358,
          "high": 8.492,
          "low": 8.196,
          "close": 8.46,
          "volume": 1268435.2,
          "close_time": 1716595199999,
          "quote_volume": 10630731.92636,
          "trades": 35770,
          "taker_buy_base": 620655.09,
          "taker_buy_quote": 5202062.07464
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 8.461,
          "high": 8.543,
          "low": 8.418,
          "close": 8.491,
          "volume": 755991.09,
          "close_time": 1716681599999,
          "quote_volume": 6410992.70792,
          "trades": 23241,
          "taker_buy_base": 368496.52,
          "taker_buy_quote": 3125461.44958
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 8.493,
          "high": 8.511,
          "low": 8.278,
          "close": 8.404,
          "volume": 1027230.76,
          "close_time": 1716767999999,
          "quote_volume": 8630355.79589,
          "trades": 29396,
          "taker_buy_base": 475707.14,
          "taker_buy_quote": 3998259.3844
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 8.404,
          "high": 8.734,
          "low": 8.39,
          "close": 8.695,
          "volume": 1421907.77,
          "close_time": 1716854399999,
          "quote_volume": 12200185.8222,
          "trades": 52925,
          "taker_buy_base": 695912.45,
          "taker_buy_quote": 5971662.49057
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 8.697,
          "high": 8.838,
          "low": 8.459,
          "close": 8.722,
          "volume": 2164630.22,
          "close_time": 1716940799999,
          "quote_volume": 18710387.66861,
          "trades": 82590,
          "taker_buy_base": 1080976.0,
          "taker_buy_quote": 9344343.28631
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 8.722,
          "high": 8.911,
          "low": 8.619,
          "close": 8.637,
          "volume": 2387217.26,
          "close_time": 1717027199999,
          "quote_volume": 20894458.01605,
          "trades": 84738,
          "taker_buy_base": 1138231.63,
          "taker_buy_quote": 9964085.08813
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 8.637,
          "high": 8.726,
          "low": 8.394,
          "close": 8.54,
          "volume": 1531035.37,
          "close_time": 1717113599999,
          "quote_volume": 13134634.91365,
          "trades": 64089,
          "taker_buy_base": 731412.18,
          "taker_buy_quote": 6275026.42412
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 8.541,
          "high": 8.542,
          "low": 8.242,
          "close": 8.3,
          "volume": 1116070.05,
          "close_time": 1717199999999,
          "quote_volume": 9369196.1913,
          "trades": 49915,
          "taker_buy_base": 536636.19,
          "taker_buy_quote": 4505818.9774
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 8.299,
          "high": 8.379,
          "low": 8.256,
          "close": 8.326,
          "volume": 637535.43,
          "close_time": 1717286399999,
          "quote_volume": 5302851.27502,
          "trades": 27030,
          "taker_buy_base": 308717.15,
          "taker_buy_quote": 2568191.02235
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 8.324,
          "high": 8.4,
          "low": 8.171,
          "close": 8.292,
          "volume": 942557.45,
          "close_time": 1717372799999,
          "quote_volume": 7828467.31606,
          "trades": 35766,
          "taker_buy_base": 449126.28,
          "taker_buy_quote": 3731266.16567
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 8.295,
          "high": 8.498,
          "low": 8.242,
          "close": 8.339,
          "volume": 1190069.19,
          "close_time": 1717459199999,
          "quote_volume": 10007022.00575,
          "trades": 49763,
          "taker_buy_base": 551252.07,
          "taker_buy_quote": 4637110.84522
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 8.34,
          "high": 8.545,
          "low": 8.288,
          "close": 8.538,
          "volume": 1120073.92,
          "close_time": 1717545599999,
          "quote_volume": 9430744.83676,
          "trades": 38162,
          "taker_buy_base": 537107.81,
          "taker_buy_quote": 4525365.44656
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 8.539,
          "high": 8.738,
          "low": 8.494,
          "close": 8.692,
          "volume": 1230124.64,
          "close_time": 1717631999999,
          "quote_volume": 10587118.39246,
          "trades": 45220,
          "taker_buy_base": 623437.62,
          "taker_buy_quote": 5368534.74935
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 8.693,
          "high": 8.809,
          "low": 8.569,
          "close": 8.617,
          "volume": 1514247.32,
          "close_time": 1717718399999,
          "quote_volume": 13130636.11926,
          "trades": 57437,
          "taker_buy_base": 698187.63,
          "taker_buy_quote": 6054869.56793
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 8.617,
          "high": 8.708,
          "low": 7.5,
          "close": 8.102,
          "volume": 3609416.11,
          "close_time": 1717804799999,
          "quote_volume": 29624705.44714,
          "trades": 135082,
          "taker_buy_base": 1806131.68,
          "taker_buy_quote": 14819013.15184
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 8.102,
          "high": 8.123,
          "low": 7.716,
          "close": 7.757,
          "volume": 1887973.15,
          "close_time": 1717891199999,
          "quote_volume": 14987731.26029,
          "trades": 76233,
          "taker_buy_base": 923667.89,
          "taker_buy_quote": 7334295.49859
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 7.757,
          "high": 8.35,
          "low": 7.726,
          "close": 7.88,
          "volume": 1419071.35,
          "close_time": 1717977599999,
          "quote_volume": 11142667.94764,
          "trades": 62567,
          "taker_buy_base": 762247.92,
          "taker_buy_quote": 5986572.8441
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 7.88,
          "high": 7.928,
          "low": 7.716,
          "close": 7.855,
          "volume": 1417401.44,
          "close_time": 1718063999999,
          "quote_volume": 11099909.10481,
          "trades": 52005,
          "taker_buy_base": 690212.58,
          "taker_buy_quote": 5407518.53878
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 7.855,
          "high": 7.864,
          "low": 7.373,
          "close": 7.517,
          "volume": 2381580.34,
          "close_time": 1718150399999,
          "quote_volume": 18122710.26927,
          "trades": 75118,
          "taker_buy_base": 1130968.61,
          "taker_buy_quote": 8601330.50186
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 7.517,
          "high": 7.892,
          "low": 7.405,
          "close": 7.775,
          "volume": 1682582.18,
          "close_time": 1718236799999,
          "quote_volume": 12991528.98936,
          "trades": 63196,
          "taker_buy_base": 836471.34,
          "taker_buy_quote": 6455967.22864
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 7.775,
          "high": 7.799,
          "low": 7.345,
          "close": 7.441,
          "volume": 1759285.69,
          "close_time": 1718323199999,
          "quote_volume": 13279934.86289,
          "trades": 55500,
          "taker_buy_base": 758008.77,
          "taker_buy_quote": 5730882.01946
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 7.442,
          "high": 7.505,
          "low": 6.951,
          "close": 7.115,
          "volume": 2287337.87,
          "close_time": 1718409599999,
          "quote_volume": 16523752.51867,
          "trades": 79308,
          "taker_buy_base": 1174379.8,
          "taker_buy_quote": 8494661.53187
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 7.113,
          "high": 7.215,
          "low": 7.091,
          "close": 7.142,
          "volume": 812946.35,
          "close_time": 1718495999999,
          "quote_volume": 5806886.98201,
          "trades": 30455,
          "taker_buy_base": 413489.1,
          "taker_buy_quote": 2953520.58658
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 7.144,
          "high": 7.252,
          "low": 7.049,
          "close": 7.222,
          "volume": 600233.45,
          "close_time": 1718582399999,
          "quote_volume": 4301566.46588,
          "trades": 29477,
          "taker_buy_base": 274933.99,
          "taker_buy_quote": 1971101.15691
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 7.223,
          "high": 7.244,
          "low": 6.75,
          "close": 6.997,
          "volume": 2073491.21,
          "close_time": 1718668799999,
          "quote_volume": 14615821.65746,
          "trades": 77167,
          "taker_buy_base": 973314.81,
          "taker_buy_quote": 6862799.60584
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 6.997,
          "high": 7.022,
          "low": 6.202,
          "close": 6.688,
          "volume": 4139698.27,
          "close_time": 1718755199999,
          "quote_volume": 26939842.22161,
          "trades": 132517,
          "taker_buy_base": 2048980.14,
          "taker_buy_quote": 13337728.265
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 6.689,
          "high": 6.964,
          "low": 6.639,
          "close": 6.894,
          "volume": 1541986.51,
          "close_time": 1718841599999,
          "quote_volume": 10526041.63248,
          "trades": 49030,
          "taker_buy_base": 717481.02,
          "taker_buy_quote": 4898167.42691
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 6.895,
          "high": 7.117,
          "low": 6.817,
          "close": 6.837,
          "volume": 1513490.07,
          "close_time": 1718927999999,
          "quote_volume": 10515369.36883,
          "trades": 47779,
          "taker_buy_base": 736113.71,
          "taker_buy_quote": 5115825.24274
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 6.839,
          "high": 6.933,
          "low": 6.755,
          "close": 6.787,
          "volume": 1200186.36,
          "close_time": 1719014399999,
          "quote_volume": 8214978.98809,
          "trades": 43923,
          "taker_buy_base": 616551.22,
          "taker_buy_quote": 4220303.85665
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 6.788,
          "high": 6.808,
          "low": 6.715,
          "close": 6.744,
          "volume": 630433.8,
          "close_time": 1719100799999,
          "quote_volume": 4259926.11976,
          "trades": 28652,
          "taker_buy_base": 284830.11,
          "taker_buy_quote": 1925706.75608
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 6.744,
          "high": 6.846,
          "low": 6.615,
          "close": 6.695,
          "volume": 863945.62,
          "close_time": 1719187199999,
          "quote_volume": 5832305.72933,
          "trades": 36344,
          "taker_buy_base": 404662.37,
          "taker_buy_quote": 2735950.84659
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 6.694,
          "high": 6.863,
          "low": 6.364,
          "close": 6.838,
          "volume": 2064243.44,
          "close_time": 1719273599999,
          "quote_volume": 13703193.82987,
          "trades": 68854,
          "taker_buy_base": 1032545.59,
          "taker_buy_quote": 6855185.66846
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 6.839,
          "high": 7.046,
          "low": 6.827,
          "close": 6.94,
          "volume": 1375420.84,
          "close_time": 1719359999999,
          "quote_volume": 9573326.21223,
          "trades": 52656,
          "taker_buy_base": 803137.9,
          "taker_buy_quote": 5590068.94795
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 6.94,
          "high": 6.982,
          "low": 6.736,
          "close": 6.791,
          "volume": 1127984.98,
          "close_time": 1719446399999,
          "quote_volume": 7718134.7025,
          "trades": 46603,
          "taker_buy_base": 571349.96,
          "taker_buy_quote": 3909586.86877
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 6.792,
          "high": 7.112,
          "low": 6.719,
          "close": 6.965,
          "volume": 1287082.31,
          "close_time": 1719532799999,
          "quote_volume": 8867084.00734,
          "trades": 48471,
          "taker_buy_base": 679076.7,
          "taker_buy_quote": 4676069.25441
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 6.965,
          "high": 7.025,
          "low": 6.723,
          "close": 6.729,
          "volume": 1166253.17,
          "close_time": 1719619199999,
          "quote_volume": 8052833.72582,
          "trades": 48194,
          "taker_buy_base": 560012.5,
          "taker_buy_quote": 3866720.66281
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 6.73,
          "high": 6.891,
          "low": 6.587,
          "close": 6.607,
          "volume": 1049464.35,
          "close_time": 1719705599999,
          "quote_volume": 7091066.16654,
          "trades": 43868,
          "taker_buy_base": 562273.81,
          "taker_buy_quote": 3803563.58594
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 6.607,
          "high": 6.749,
          "low": 6.55,
          "close": 6.733,
          "volume": 991175.56,
          "close_time": 1719791999999,
          "quote_volume": 6590047.60093,
          "trades": 42404,
          "taker_buy_base": 493069.92,
          "taker_buy_quote": 3278498.9243
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 6.735,
          "high": 6.849,
          "low": 6.69,
          "close": 6.813,
          "volume": 933686.21,
          "close_time": 1719878399999,
          "quote_volume": 6322175.82875,
          "trades": 42639,
          "taker_buy_base": 442636.92,
          "taker_buy_quote": 2998431.24915
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 6.813,
          "high": 6.978,
          "low": 6.782,
          "close": 6.813,
          "volume": 1399794.38,
          "close_time": 1719964799999,
          "quote_volume": 9640838.79601,
          "trades": 47867,
          "taker_buy_base": 671501.93,
          "taker_buy_quote": 4626562.47538
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 6.814,
          "high": 6.864,
          "low": 6.278,
          "close": 6.382,
          "volume": 1926000.48,
          "close_time": 1720051199999,
          "quote_volume": 12576828.86249,
          "trades": 79086,
          "taker_buy_base": 817361.01,
          "taker_buy_quote": 5340545.96862
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 6.382,
          "high": 6.398,
          "low": 5.952,
          "close": 5.99,
          "volume": 2422551.18,
          "close_time": 1720137599999,
          "quote_volume": 14968337.84273,
          "trades": 81744,
          "taker_buy_base": 1126959.62,
          "taker_buy_quote": 6970499.32334
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 5.992,
          "high": 5.998,
          "low": 5.051,
          "close": 5.704,
          "volume": 5484691.6,
          "close_time": 1720223999999,
          "quote_volume": 30042092.848179,
          "trades": 195757,
          "taker_buy_base": 2619994.9,
          "taker_buy_quote": 14346819.91455
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 5.704,
          "high": 6.165,
          "low": 5.674,
          "close": 6.073,
          "volume": 1494212.55,
          "close_time": 1720310399999,
          "quote_volume": 8815457.43626,
          "trades": 45141,
          "taker_buy_base": 810614.12,
          "taker_buy_quote": 4787628.56889
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 6.073,
          "high": 6.101,
          "low": 5.764,
          "close": 5.795,
          "volume": 1180368.65,
          "close_time": 1720396799999,
          "quote_volume": 7051721.5443,
          "trades": 40991,
          "taker_buy_base": 586876.7,
          "taker_buy_quote": 3507697.0696
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 5.796,
          "high": 6.227,
          "low": 5.587,
          "close": 5.826,
          "volume": 2398442.64,
          "close_time": 1720483199999,
          "quote_volume": 14163584.37061,
          "trades": 84101,
          "taker_buy_base": 1239776.53,
          "taker_buy_quote": 7315981.43721
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 5.826,
          "high": 5.976,
          "low": 5.777,
          "close": 5.936,
          "volume": 1510441.45,
          "close_time": 1720569599999,
          "quote_volume": 8862520.58666,
          "trades": 52985,
          "taker_buy_base": 738371.8,
          "taker_buy_quote": 4332258.46973
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 5.938,
          "high": 6.077,
          "low": 5.841,
          "close": 6.038,
          "volume": 1003076.84,
          "close_time": 1720655999999,
          "quote_volume": 6009696.50249,
          "trades": 34436,
          "taker_buy_base": 507374.34,
          "taker_buy_quote": 3040592.70412
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 6.037,
          "high": 6.174,
          "low": 5.917,
          "close": 5.937,
          "volume": 1126102.44,
          "close_time": 1720742399999,
          "quote_volume": 6833701.98107,
          "trades": 39387,
          "taker_buy_base": 558264.5,
          "taker_buy_quote": 3389506.25472
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 5.938,
          "high": 6.156,
          "low": 5.867,
          "close": 6.153,
          "volume": 800904.43,
          "close_time": 1720828799999,
          "quote_volume": 4805039.33154,
          "trades": 40879,
          "taker_buy_base": 384187.25,
          "taker_buy_quote": 2307047.48014
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 6.153,
          "high": 6.27,
          "low": 6.121,
          "close": 6.207,
          "volume": 616415.64,
          "close_time": 1720915199999,
          "quote_volume": 3825655.69291,
          "trades": 33083,
          "taker_buy_base": 315946.0,
          "taker_buy_quote": 1961440.59772
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 6.208,
          "high": 6.269,
          "low": 6.096,
          "close": 6.231,
          "volume": 779949.39,
          "close_time": 1721001599999,
          "quote_volume": 4819288.33812,
          "trades": 41247,
          "taker_buy_base": 374552.98,
          "taker_buy_quote": 2315141.36177
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 6.229,
          "high": 6.513,
          "low": 6.217,
          "close": 6.501,
          "volume": 1369464.39,
          "close_time": 1721087999999,
          "quote_volume": 8668804.66644,
          "trades": 62509,
          "taker_buy_base": 699687.07,
          "taker_buy_quote": 4431195.41579
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 6.503,
          "high": 6.651,
          "low": 6.257,
          "close": 6.612,
          "volume": 1902901.11,
          "close_time": 1721174399999,
          "quote_volume": 12338893.63425,
          "trades": 89614,
          "taker_buy_base": 909415.89,
          "taker_buy_quote": 5899429.99321
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 6.612,
          "high": 6.799,
          "low": 6.477,
          "close": 6.483,
          "volume": 1345694.08,
          "close_time": 1721260799999,
          "quote_volume": 8950780.86158,
          "trades": 73573,
          "taker_buy_base": 625656.75,
          "taker_buy_quote": 4160478.78809
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 6.486,
          "high": 6.583,
          "low": 6.238,
          "close": 6.31,
          "volume": 1135752.44,
          "close_time": 1721347199999,
          "quote_volume": 7282863.16416,
          "trades": 50331,
          "taker_buy_base": 625076.19,
          "taker_buy_quote": 4006061.65749
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 6.31,
          "high": 6.56,
          "low": 6.184,
          "close": 6.501,
          "volume": 1419798.27,
          "close_time": 1721433599999,
          "quote_volume": 9026255.34751,
          "trades": 57851,
          "taker_buy_base": 778645.11,
          "taker_buy_quote": 4945229.25116
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 6.5,
          "high": 6.588,
          "low": 6.432,
          "close": 6.52,
          "volume": 820488.81,
          "close_time": 1721519999999,
          "quote_volume": 5347953.69991,
          "trades": 43994,
          "taker_buy_base": 388388.89,
          "taker_buy_quote": 2532226.28902
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 6.521,
          "high": 6.551,
          "low": 6.213,
          "close": 6.533,
          "volume": 1129463.28,
          "close_time": 1721606399999,
          "quote_volume": 7261462.63394,
          "trades": 51088,
          "taker_buy_base": 532689.25,
          "taker_buy_quote": 3424420.28153
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 6.533,
          "high": 6.581,
          "low": 6.235,
          "close": 6.267,
          "volume": 1807429.99,
          "close_time": 1721692799999,
          "quote_volume": 11565922.73066,
          "trades": 70771,
          "taker_buy_base": 869819.65,
          "taker_buy_quote": 5563378.23745
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 6.268,
          "high": 6.329,
          "low": 6.067,
          "close": 6.173,
          "volume": 1214087.56,
          "close_time": 1721779199999,
          "quote_volume": 7549187.84752,
          "trades": 47174,
          "taker_buy_base": 592977.22,
          "taker_buy_quote": 3686864.42164
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 6.173,
          "high": 6.302,
          "low": 5.982,
          "close": 6.026,
          "volume": 787085.86,
          "close_time": 1721865599999,
          "quote_volume": 4861623.79234,
          "trades": 29833,
          "taker_buy_base": 358227.2,
          "taker_buy_quote": 2213544.47183
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 6.026,
          "high": 6.044,
          "low": 5.696,
          "close": 5.925,
          "volume": 1785284.13,
          "close_time": 1721951999999,
          "quote_volume": 10434769.5835,
          "trades": 53014,
          "taker_buy_base": 909260.05,
          "taker_buy_quote": 5315583.94165
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 5.924,
          "high": 6.192,
          "low": 5.911,
          "close": 6.168,
          "volume": 1393312.24,
          "close_time": 1722038399999,
          "quote_volume": 8502117.94066,
          "trades": 37848,
          "taker_buy_base": 694186.42,
          "taker_buy_quote": 4231808.15986
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 6.167,
          "high": 6.387,
          "low": 6.13,
          "close": 6.344,
          "volume": 1120875.73,
          "close_time": 1722124799999,
          "quote_volume": 7033659.15811,
          "trades": 37100,
          "taker_buy_base": 583977.51,
          "taker_buy_quote": 3663931.95015
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 6.344,
          "high": 6.397,
          "low": 6.182,
          "close": 6.218,
          "volume": 762150.51,
          "close_time": 1722211199999,
          "quote_volume": 4804185.45209,
          "trades": 26947,
          "taker_buy_base": 356208.36,
          "taker_buy_quote": 2246339.73607
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 6.219,
          "high": 6.374,
          "low": 6.1,
          "close": 6.108,
          "volume": 1418465.7,
          "close_time": 1722297599999,
          "quote_volume": 8886623.33658,
          "trades": 45975,
          "taker_buy_base": 682659.36,
          "taker_buy_quote": 4277827.34549
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 6.108,
          "high": 6.195,
          "low": 5.947,
          "close": 6.003,
          "volume": 909849.77,
          "close_time": 1722383999999,
          "quote_volume": 5548687.62415,
          "trades": 30656,
          "taker_buy_base": 398983.73,
          "taker_buy_quote": 2435514.73543
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 6.004,
          "high": 6.083,
          "low": 5.778,
          "close": 5.807,
          "volume": 1164931.36,
          "close_time": 1722470399999,
          "quote_volume": 6930211.6619,
          "trades": 38986,
          "taker_buy_base": 558684.13,
          "taker_buy_quote": 3324825.30225
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 5.806,
          "high": 5.871,
          "low": 5.488,
          "close": 5.781,
          "volume": 1348651.78,
          "close_time": 1722556799999,
          "quote_volume": 7695694.08444,
          "trades": 51806,
          "taker_buy_base": 658785.12,
          "taker_buy_quote": 3756418.37004
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 5.779,
          "high": 5.809,
          "low": 5.22,
          "close": 5.36,
          "volume": 2554562.03,
          "close_time": 1722643199999,
          "quote_volume": 13991699.35102,
          "trades": 67297,
          "taker_buy_base": 1267775.59,
          "taker_buy_quote": 6942050.34445
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 5.359,
          "high": 5.417,
          "low": 5.009,
          "close": 5.125,
          "volume": 1870693.15,
          "close_time": 1722729599999,
          "quote_volume": 9742956.78276,
          "trades": 52814,
          "taker_buy_base": 920032.52,
          "taker_buy_quote": 4789773.12946
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 5.127,
          "high": 5.215,
          "low": 4.809,
          "close": 5.049,
          "volume": 2559737.318,
          "close_time": 1722815999999,
          "quote_volume": 12758365.691544,
          "trades": 57879,
          "taker_buy_base": 1045441.7,
          "taker_buy_quote": 5218790.51655
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 5.049,
          "high": 5.1,
          "low": 4.027,
          "close": 4.641,
          "volume": 7140755.939,
          "close_time": 1722902399999,
          "quote_volume": 31951945.585373,
          "trades": 192779,
          "taker_buy_base": 3372342.28,
          "taker_buy_quote": 15074062.92488
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 4.641,
          "high": 4.972,
          "low": 4.636,
          "close": 4.905,
          "volume": 1737287.37,
          "close_time": 1722988799999,
          "quote_volume": 8431596.21274,
          "trades": 51889,
          "taker_buy_base": 924290.12,
          "taker_buy_quote": 4485422.33749
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 4.904,
          "high": 5.053,
          "low": 4.734,
          "close": 4.839,
          "volume": 1530076.33,
          "close_time": 1723075199999,
          "quote_volume": 7516964.02656,
          "trades": 49113,
          "taker_buy_base": 720295.35,
          "taker_buy_quote": 3534344.55005
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 4.843,
          "high": 5.178,
          "low": 4.744,
          "close": 5.15,
          "volume": 2401038.98,
          "close_time": 1723161599999,
          "quote_volume": 12063260.4259,
          "trades": 71769,
          "taker_buy_base": 1180444.05,
          "taker_buy_quote": 5927537.40648
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 5.148,
          "high": 5.149,
          "low": 4.938,
          "close": 5.085,
          "volume": 1207400.45,
          "close_time": 1723247999999,
          "quote_volume": 6106920.88354,
          "trades": 59216,
          "taker_buy_base": 638181.33,
          "taker_buy_quote": 3226148.68705
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 5.085,
          "high": 5.25,
          "low": 5.017,
          "close": 5.204,
          "volume": 1028013.64,
          "close_time": 1723334399999,
          "quote_volume": 5280211.14938,
          "trades": 89139,
          "taker_buy_base": 451827.34,
          "taker_buy_quote": 2324203.56697
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 5.205,
          "high": 5.243,
          "low": 4.865,
          "close": 4.899,
          "volume": 1288379.96,
          "close_time": 1723420799999,
          "quote_volume": 6518753.40735,
          "trades": 97072,
          "taker_buy_base": 561834.57,
          "taker_buy_quote": 2840837.44142
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 4.899,
          "high": 5.198,
          "low": 4.897,
          "close": 5.075,
          "volume": 1344214.18,
          "close_time": 1723507199999,
          "quote_volume": 6778475.85694,
          "trades": 67956,
          "taker_buy_base": 694646.77,
          "taker_buy_quote": 3506697.30312
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 5.076,
          "high": 5.084,
          "low": 4.889,
          "close": 5.007,
          "volume": 1085943.81,
          "close_time": 1723593599999,
          "quote_volume": 5420032.9936,
          "trades": 49790,
          "taker_buy_base": 554766.15,
          "taker_buy_quote": 2766468.33213
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 5.008,
          "high": 5.011,
          "low": 4.725,
          "close": 4.769,
          "volume": 1579892.72,
          "close_time": 1723679999999,
          "quote_volume": 7688032.24336,
          "trades": 69654,
          "taker_buy_base": 774785.21,
          "taker_buy_quote": 3769963.21789
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 4.769,
          "high": 4.81,
          "low": 4.468,
          "close": 4.51,
          "volume": 2807918.96,
          "close_time": 1723766399999,
          "quote_volume": 13022994.28346,
          "trades": 166782,
          "taker_buy_base": 1279346.48,
          "taker_buy_quote": 5927310.02205
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 4.511,
          "high": 4.61,
          "low": 4.429,
          "close": 4.554,
          "volume": 1634017.4,
          "close_time": 1723852799999,
          "quote_volume": 7413554.61748,
          "trades": 48207,
          "taker_buy_base": 858732.27,
          "taker_buy_quote": 3898171.71155
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 4.555,
          "high": 4.67,
          "low": 4.524,
          "close": 4.614,
          "volume": 745414.37,
          "close_time": 1723939199999,
          "quote_volume": 3435324.36373,
          "trades": 25782,
          "taker_buy_base": 376090.04,
          "taker_buy_quote": 1733367.49554
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 4.613,
          "high": 4.715,
          "low": 4.558,
          "close": 4.567,
          "volume": 1196464.11,
          "close_time": 1724025599999,
          "quote_volume": 5542862.02414,
          "trades": 38181,
          "taker_buy_base": 584314.08,
          "taker_buy_quote": 2709224.38138
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 4.568,
          "high": 4.642,
          "low": 4.507,
          "close": 4.636,
          "volume": 1278582.97,
          "close_time": 1724111999999,
          "quote_volume": 5851558.23009,
          "trades": 41207,
          "taker_buy_base": 628773.77,
          "taker_buy_quote": 2878695.14446
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 4.636,
          "high": 4.834,
          "low": 4.624,
          "close": 4.787,
          "volume": 1894012.53,
          "close_time": 1724198399999,
          "quote_volume": 8968736.61801,
          "trades": 51032,
          "taker_buy_base": 979450.35,
          "taker_buy_quote": 4636817.833
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 4.787,
          "high": 4.823,
          "low": 4.615,
          "close": 4.749,
          "volume": 1939195.94,
          "close_time": 1724284799999,
          "quote_volume": 9199144.52458,
          "trades": 84984,
          "taker_buy_base": 897098.72,
          "taker_buy_quote": 4254287.15366
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 4.749,
          "high": 4.798,
          "low": 4.649,
          "close": 4.691,
          "volume": 2425070.35,
          "close_time": 1724371199999,
          "quote_volume": 11466943.60843,
          "trades": 102086,
          "taker_buy_base": 1157474.31,
          "taker_buy_quote": 5476988.88107
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 4.691,
          "high": 5.142,
          "low": 4.69,
          "close": 5.097,
          "volume": 3524986.23,
          "close_time": 1724457599999,
          "quote_volume": 17247365.46403,
          "trades": 177988,
          "taker_buy_base": 1825510.97,
          "taker_buy_quote": 8933829.66888
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 5.097,
          "high": 5.444,
          "low": 5.075,
          "close": 5.348,
          "volume": 3452216.29,
          "close_time": 1724543999999,
          "quote_volume": 18190145.36805,
          "trades": 175632,
          "taker_buy_base": 1772472.55,
          "taker_buy_quote": 9350028.36359
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 5.348,
          "high": 5.35,
          "low": 5.002,
          "close": 5.063,
          "volume": 6430316.14,
          "close_time": 1724630399999,
          "quote_volume": 32987174.26359,
          "trades": 262574,
          "taker_buy_base": 3202996.13,
          "taker_buy_quote": 16445218.46745
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 5.063,
          "high": 5.118,
          "low": 4.872,
          "close": 4.888,
          "volume": 2813803.16,
          "close_time": 1724716799999,
          "quote_volume": 14055481.03496,
          "trades": 125930,
          "taker_buy_base": 1483653.39,
          "taker_buy_quote": 7413631.63128
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 4.889,
          "high": 5.031,
          "low": 4.5,
          "close": 4.592,
          "volume": 4023301.82,
          "close_time": 1724803199999,
          "quote_volume": 19406731.73659,
          "trades": 149981,
          "taker_buy_base": 1919796.28,
          "taker_buy_quote": 9240249.49323
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 4.593,
          "high": 4.789,
          "low": 4.447,
          "close": 4.599,
          "volume": 3046377.18,
          "close_time": 1724889599999,
          "quote_volume": 14056755.2839,
          "trades": 118367,
          "taker_buy_base": 1558465.25,
          "taker_buy_quote": 7192478.58412
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 4.6,
          "high": 4.739,
          "low": 4.517,
          "close": 4.61,
          "volume": 1253783.69,
          "close_time": 1724975999999,
          "quote_volume": 5817868.82284,
          "trades": 44122,
          "taker_buy_base": 561702.08,
          "taker_buy_quote": 2606281.38729
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 4.608,
          "high": 4.676,
          "low": 4.446,
          "close": 4.645,
          "volume": 1546926.08,
          "close_time": 1725062399999,
          "quote_volume": 7092303.07742,
          "trades": 45191,
          "taker_buy_base": 677500.02,
          "taker_buy_quote": 3105765.85886
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 4.646,
          "high": 4.702,
          "low": 4.508,
          "close": 4.56,
          "volume": 802413.89,
          "close_time": 1725148799999,
          "quote_volume": 3685169.75911,
          "trades": 22536,
          "taker_buy_base": 345458.25,
          "taker_buy_quote": 1586560.46897
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 4.561,
          "high": 4.564,
          "low": 4.263,
          "close": 4.3,
          "volume": 1349972.65,
          "close_time": 1725235199999,
          "quote_volume": 5992854.78934,
          "trades": 42055,
          "taker_buy_base": 624469.75,
          "taker_buy_quote": 2774285.17151
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 4.299,
          "high": 4.48,
          "low": 4.284,
          "close": 4.437,
          "volume": 1500512.01,
          "close_time": 1725321599999,
          "quote_volume": 6552959.00124,
          "trades": 43100,
          "taker_buy_base": 834343.2,
          "taker_buy_quote": 3640651.98604
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 4.437,
          "high": 4.509,
          "low": 4.101,
          "close": 4.109,
          "volume": 2313037.6,
          "close_time": 1725407999999,
          "quote_volume": 9906445.42716,
          "trades": 57486,
          "taker_buy_base": 1066821.75,
          "taker_buy_quote": 4574034.52694
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 4.109,
          "high": 4.141,
          "low": 3.891,
          "close": 4.071,
          "volume": 3932388.9,
          "close_time": 1725494399999,
          "quote_volume": 15864695.55314,
          "trades": 85672,
          "taker_buy_base": 1986694.96,
          "taker_buy_quote": 8014047.93769
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 4.072,
          "high": 4.1,
          "low": 3.86,
          "close": 3.908,
          "volume": 3849573.59,
          "close_time": 1725580799999,
          "quote_volume": 15331973.28577,
          "trades": 87517,
          "taker_buy_base": 1641706.95,
          "taker_buy_quote": 6541990.736
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 3.908,
          "high": 3.976,
          "low": 3.615,
          "close": 3.716,
          "volume": 4208533.96,
          "close_time": 1725667199999,
          "quote_volume": 16131743.65474,
          "trades": 97553,
          "taker_buy_base": 2056022.1,
          "taker_buy_quote": 7885035.46587
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 3.716,
          "high": 3.783,
          "low": 3.636,
          "close": 3.671,
          "volume": 2663343.79,
          "close_time": 1725753599999,
          "quote_volume": 9908029.0903,
          "trades": 60935,
          "taker_buy_base": 1357621.9,
          "taker_buy_quote": 5052605.54884
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 3.671,
          "high": 3.836,
          "low": 3.658,
          "close": 3.808,
          "volume": 3171459.45,
          "close_time": 1725839999999,
          "quote_volume": 11779507.44662,
          "trades": 60051,
          "taker_buy_base": 1523060.35,
          "taker_buy_quote": 5658461.01907
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 3.808,
          "high": 4.111,
          "low": 3.805,
          "close": 4.091,
          "volume": 4029878.7,
          "close_time": 1725926399999,
          "quote_volume": 16016594.83012,
          "trades": 84516,
          "taker_buy_base": 2204196.54,
          "taker_buy_quote": 8772758.63316
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 4.092,
          "high": 4.174,
          "low": 4.039,
          "close": 4.132,
          "volume": 2540801.43,
          "close_time": 1726012799999,
          "quote_volume": 10457945.51866,
          "trades": 58284,
          "taker_buy_base": 1250446.18,
          "taker_buy_quote": 5149473.66749
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 4.132,
          "high": 4.213,
          "low": 4.012,
          "close": 4.16,
          "volume": 2783804.18,
          "close_time": 1726099199999,
          "quote_volume": 11463384.89133,
          "trades": 63304,
          "taker_buy_base": 1402527.74,
          "taker_buy_quote": 5779232.42687
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 4.16,
          "high": 4.188,
          "low": 4.056,
          "close": 4.145,
          "volume": 2010940.16,
          "close_time": 1726185599999,
          "quote_volume": 8262033.14766,
          "trades": 48389,
          "taker_buy_base": 1006164.38,
          "taker_buy_quote": 4134028.80445
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 4.146,
          "high": 4.258,
          "low": 4.122,
          "close": 4.208,
          "volume": 2659955.4,
          "close_time": 1726271999999,
          "quote_volume": 11209310.95502,
          "trades": 62391,
          "taker_buy_base": 1226908.71,
          "taker_buy_quote": 5168342.43819
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 4.208,
          "high": 4.249,
          "low": 4.144,
          "close": 4.241,
          "volume": 1282864.39,
          "close_time": 1726358399999,
          "quote_volume": 5382889.35386,
          "trades": 39041,
          "taker_buy_base": 575952.24,
          "taker_buy_quote": 2416854.70276
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 4.242,
          "high": 4.255,
          "low": 4.023,
          "close": 4.06,
          "volume": 1427310.52,
          "close_time": 1726444799999,
          "quote_volume": 5961077.02565,
          "trades": 45252,
          "taker_buy_base": 729951.12,
          "taker_buy_quote": 3047359.39611
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 4.06,
          "high": 4.064,
          "low": 3.916,
          "close": 3.97,
          "volume": 2041883.33,
          "close_time": 1726531199999,
          "quote_volume": 8145842.11537,
          "trades": 55500,
          "taker_buy_base": 1014867.2,
          "taker_buy_quote": 4050104.35169
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 3.971,
          "high": 4.24,
          "low": 3.94,
          "close": 4.191,
          "volume": 2284620.97,
          "close_time": 1726617599999,
          "quote_volume": 9408847.83223,
          "trades": 57172,
          "taker_buy_base": 1180368.25,
          "taker_buy_quote": 4858931.86325
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 4.192,
          "high": 4.378,
          "low": 4.098,
          "close": 4.376,
          "volume": 3445134.81,
          "close_time": 1726703999999,
          "quote_volume": 14495316.91345,
          "trades": 83398,
          "taker_buy_base": 1838198.08,
          "taker_buy_quote": 7739780.98457
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 4.375,
          "high": 4.616,
          "low": 4.373,
          "close": 4.507,
          "volume": 3203358.3,
          "close_time": 1726790399999,
          "quote_volume": 14362688.91007,
          "trades": 73954,
          "taker_buy_base": 1659605.28,
          "taker_buy_quote": 7441898.04279
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 4.507,
          "high": 4.59,
          "low": 4.426,
          "close": 4.527,
          "volume": 3328309.46,
          "close_time": 1726876799999,
          "quote_volume": 15047070.98121,
          "trades": 69456,
          "taker_buy_base": 1471409.62,
          "taker_buy_quote": 6663131.26489
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 4.527,
          "high": 4.731,
          "low": 4.462,
          "close": 4.722,
          "volume": 1731673.54,
          "close_time": 1726963199999,
          "quote_volume": 7937348.01331,
          "trades": 52249,
          "taker_buy_base": 821758.04,
          "taker_buy_quote": 3770327.17469
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 4.721,
          "high": 4.728,
          "low": 4.483,
          "close": 4.593,
          "volume": 2211142.45,
          "close_time": 1727049599999,
          "quote_volume": 10236618.18199,
          "trades": 57645,
          "taker_buy_base": 1038175.95,
          "taker_buy_quote": 4807009.34107
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 4.593,
          "high": 4.711,
          "low": 4.504,
          "close": 4.581,
          "volume": 2679658.49,
          "close_time": 1727135999999,
          "quote_volume": 12305713.23335,
          "trades": 64501,
          "taker_buy_base": 1301237.28,
          "taker_buy_quote": 5977327.23555
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 4.581,
          "high": 4.849,
          "low": 4.494,
          "close": 4.817,
          "volume": 3014481.27,
          "close_time": 1727222399999,
          "quote_volume": 14009658.93075,
          "trades": 72952,
          "taker_buy_base": 1490543.04,
          "taker_buy_quote": 6930973.15179
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 4.817,
          "high": 4.969,
          "low": 4.74,
          "close": 4.78,
          "volume": 2634936.6,
          "close_time": 1727308799999,
          "quote_volume": 12746148.31643,
          "trades": 63629,
          "taker_buy_base": 1278378.84,
          "taker_buy_quote": 6192019.77249
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 4.781,
          "high": 5.097,
          "low": 4.696,
          "close": 5.007,
          "volume": 3644760.91,
          "close_time": 1727395199999,
          "quote_volume": 17995043.44787,
          "trades": 70844,
          "taker_buy_base": 1750302.9,
          "taker_buy_quote": 8643673.6369
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 5.007,
          "high": 5.195,
          "low": 5.0,
          "close": 5.14,
          "volume": 2700905.47,
          "close_time": 1727481599999,
          "quote_volume": 13842740.57065,
          "trades": 62825,
          "taker_buy_base": 1289973.97,
          "taker_buy_quote": 6611485.04606
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 5.141,
          "high": 5.164,
          "low": 4.93,
          "close": 5.016,
          "volume": 1499899.56,
          "close_time": 1727567999999,
          "quote_volume": 7546575.86293,
          "trades": 49249,
          "taker_buy_base": 702040.99,
          "taker_buy_quote": 3534528.42942
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 5.016,
          "high": 5.134,
          "low": 4.951,
          "close": 5.026,
          "volume": 1847627.98,
          "close_time": 1727654399999,
          "quote_volume": 9316648.95771,
          "trades": 60505,
          "taker_buy_base": 953520.68,
          "taker_buy_quote": 4808532.48457
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 5.027,
          "high": 5.062,
          "low": 4.681,
          "close": 4.726,
          "volume": 2832893.48,
          "close_time": 1727740799999,
          "quote_volume": 13823847.68273,
          "trades": 84973,
          "taker_buy_base": 1383055.82,
          "taker_buy_quote": 6751186.7815
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 4.727,
          "high": 4.906,
          "low": 4.244,
          "close": 4.441,
          "volume": 3880632.5,
          "close_time": 1727827199999,
          "quote_volume": 17725965.46152,
          "trades": 112829,
          "taker_buy_base": 1981866.57,
          "taker_buy_quote": 9048828.10714
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 4.439,
          "high": 4.584,
          "low": 4.345,
          "close": 4.433,
          "volume": 2539226.67,
          "close_time": 1727913599999,
          "quote_volume": 11360838.90447,
          "trades": 74533,
          "taker_buy_base": 1234249.1,
          "taker_buy_quote": 5526225.39477
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 4.433,
          "high": 4.504,
          "low": 4.225,
          "close": 4.382,
          "volume": 2754788.76,
          "close_time": 1727999999999,
          "quote_volume": 12016305.21211,
          "trades": 70356,
          "taker_buy_base": 1175871.97,
          "taker_buy_quote": 5131325.16109
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 4.383,
          "high": 4.63,
          "low": 4.356,
          "close": 4.619,
          "volume": 1514060.83,
          "close_time": 1728086399999,
          "quote_volume": 6816942.57641,
          "trades": 49266,
          "taker_buy_base": 749283.75,
          "taker_buy_quote": 3375291.92767
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 4.62,
          "high": 4.715,
          "low": 4.563,
          "close": 4.628,
          "volume": 1086101.58,
          "close_time": 1728172799999,
          "quote_volume": 5044602.47418,
          "trades": 33680,
          "taker_buy_base": 458521.27,
          "taker_buy_quote": 2129780.765
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 4.629,
          "high": 4.653,
          "low": 4.551,
          "close": 4.649,
          "volume": 913097.25,
          "close_time": 1728259199999,
          "quote_volume": 4196703.3833,
          "trades": 26795,
          "taker_buy_base": 473589.7,
          "taker_buy_quote": 2176015.30044
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 4.65,
          "high": 4.843,
          "low": 4.411,
          "close": 4.421,
          "volume": 3031652.52,
          "close_time": 1728345599999,
          "quote_volume": 14046483.80256,
          "trades": 70956,
          "taker_buy_base": 1533629.61,
          "taker_buy_quote": 7109780.49831
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 4.422,
          "high": 4.471,
          "low": 4.307,
          "close": 4.349,
          "volume": 1723105.95,
          "close_time": 1728431999999,
          "quote_volume": 7555899.83623,
          "trades": 43008,
          "taker_buy_base": 889374.44,
          "taker_buy_quote": 3900827.84216
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 4.35,
          "high": 4.391,
          "low": 4.164,
          "close": 4.23,
          "volume": 1907457.41,
          "close_time": 1728518399999,
          "quote_volume": 8217419.18755,
          "trades": 42263,
          "taker_buy_base": 911139.62,
          "taker_buy_quote": 3925378.29367
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 4.229,
          "high": 4.294,
          "low": 4.043,
          "close": 4.135,
          "volume": 2052514.11,
          "close_time": 1728604799999,
          "quote_volume": 8538774.41329,
          "trades": 47348,
          "taker_buy_base": 947614.84,
          "taker_buy_quote": 3943412.57795
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 4.135,
          "high": 4.3,
          "low": 4.111,
          "close": 4.278,
          "volume": 1432396.56,
          "close_time": 1728691199999,
          "quote_volume": 6064055.19791,
          "trades": 40030,
          "taker_buy_base": 842926.9,
          "taker_buy_quote": 3569255.5309
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 4.279,
          "high": 4.391,
          "low": 4.272,
          "close": 4.347,
          "volume": 1084709.5,
          "close_time": 1728777599999,
          "quote_volume": 4706206.44884,
          "trades": 35027,
          "taker_buy_base": 533220.35,
          "taker_buy_quote": 2312683.99764
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 4.347,
          "high": 4.368,
          "low": 4.216,
          "close": 4.34,
          "volume": 1337157.17,
          "close_time": 1728863999999,
          "quote_volume": 5761851.95199,
          "trades": 38244,
          "taker_buy_base": 634057.99,
          "taker_buy_quote": 2732304.09121
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 4.343,
          "high": 4.534,
          "low": 4.296,
          "close": 4.516,
          "volume": 1942813.96,
          "close_time": 1728950399999,
          "quote_volume": 8660764.30691,
          "trades": 55740,
          "taker_buy_base": 947251.3,
          "taker_buy_quote": 4223400.35034
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 4.516,
          "high": 4.59,
          "low": 4.366,
          "close": 4.486,
          "volume": 2687708.25,
          "close_time": 1729036799999,
          "quote_volume": 12089478.59296,
          "trades": 72805,
          "taker_buy_base": 1332378.68,
          "taker_buy_quote": 5994201.14116
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 4.486,
          "high": 4.518,
          "low": 4.387,
          "close": 4.437,
          "volume": 1617921.14,
          "close_time": 1729123199999,
          "quote_volume": 7205953.45921,
          "trades": 48788,
          "taker_buy_base": 743377.08,
          "taker_buy_quote": 3311507.33103
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 4.438,
          "high": 4.469,
          "low": 4.235,
          "close": 4.305,
          "volume": 1558407.51,
          "close_time": 1729209599999,
          "quote_volume": 6750998.39125,
          "trades": 44507,
          "taker_buy_base": 751060.66,
          "taker_buy_quote": 3252915.90264
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 4.305,
          "high": 4.397,
          "low": 4.285,
          "close": 4.352,
          "volume": 2588227.15,
          "close_time": 1729295999999,
          "quote_volume": 11252847.72628,
          "trades": 50097,
          "taker_buy_base": 1114358.24,
          "taker_buy_quote": 4843236.18436
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 4.354,
          "high": 4.493,
          "low": 4.348,
          "close": 4.466,
          "volume": 1387745.99,
          "close_time": 1729382399999,
          "quote_volume": 6138366.386,
          "trades": 46797,
          "taker_buy_base": 678710.55,
          "taker_buy_quote": 3001817.38706
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 4.467,
          "high": 4.694,
          "low": 4.393,
          "close": 4.694,
          "volume": 2062749.01,
          "close_time": 1729468799999,
          "quote_volume": 9419520.4782,
          "trades": 57757,
          "taker_buy_base": 1092527.5,
          "taker_buy_quote": 4989855.43827
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 4.694,
          "high": 5.181,
          "low": 4.686,
          "close": 4.898,
          "volume": 7159353.06,
          "close_time": 1729555199999,
          "quote_volume": 35087162.72548,
          "trades": 160272,
          "taker_buy_base": 3441081.29,
          "taker_buy_quote": 16867092.88698
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 4.897,
          "high": 4.973,
          "low": 4.703,
          "close": 4.786,
          "volume": 2914554.69,
          "close_time": 1729641599999,
          "quote_volume": 14058131.49405,
          "trades": 63317,
          "taker_buy_base": 1346955.66,
          "taker_buy_quote": 6496915.94336
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 4.787,
          "high": 4.858,
          "low": 4.559,
          "close": 4.62,
          "volume": 2650152.57,
          "close_time": 1729727999999,
          "quote_volume": 12494674.31046,
          "trades": 65231,
          "taker_buy_base": 1232740.49,
          "taker_buy_quote": 5813365.85655
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 4.62,
          "high": 4.86,
          "low": 4.565,
          "close": 4.85,
          "volume": 1772728.97,
          "close_time": 1729814399999,
          "quote_volume": 8328024.87806,
          "trades": 43953,
          "taker_buy_base": 907461.71,
          "taker_buy_quote": 4266138.18518
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 4.85,
          "high": 4.858,
          "low": 4.258,
          "close": 4.415,
          "volume": 3070614.4,
          "close_time": 1729900799999,
          "quote_volume": 14265205.66544,
          "trades": 82582,
          "taker_buy_base": 1382062.94,
          "taker_buy_quote": 6406527.68681
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 4.414,
          "high": 4.512,
          "low": 4.302,
          "close": 4.372,
          "volume": 1841747.18,
          "close_time": 1729987199999,
          "quote_volume": 8097761.84354,
          "trades": 44480,
          "taker_buy_base": 968817.87,
          "taker_buy_quote": 4261598.77536
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 4.373,
          "high": 4.472,
          "low": 4.322,
          "close": 4.454,
          "volume": 1019191.69,
          "close_time": 1730073599999,
          "quote_volume": 4464699.79525,
          "trades": 28261,
          "taker_buy_base": 491184.11,
          "taker_buy_quote": 2152130.9356
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 4.455,
          "high": 4.51,
          "low": 4.267,
          "close": 4.457,
          "volume": 1934746.17,
          "close_time": 1730159999999,
          "quote_volume": 8499521.11294,
          "trades": 50298,
          "taker_buy_base": 952537.97,
          "taker_buy_quote": 4183805.98772
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 4.458,
          "high": 4.61,
          "low": 4.431,
          "close": 4.537,
          "volume": 3182791.7,
          "close_time": 1730246399999,
          "quote_volume": 14407566.70215,
          "trades": 87401,
          "taker_buy_base": 1470058.76,
          "taker_buy_quote": 6652776.95135
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 4.537,
          "high": 4.537,
          "low": 4.374,
          "close": 4.455,
          "volume": 1997526.68,
          "close_time": 1730332799999,
          "quote_volume": 8900225.62683,
          "trades": 43593,
          "taker_buy_base": 923543.85,
          "taker_buy_quote": 4114337.66934
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 4.456,
          "high": 4.473,
          "low": 4.185,
          "close": 4.237,
          "volume": 1895183.42,
          "close_time": 1730419199999,
          "quote_volume": 8167381.74537,
          "trades": 41250,
          "taker_buy_base": 877303.08,
          "taker_buy_quote": 3781813.65248
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 4.238,
          "high": 4.306,
          "low": 4.109,
          "close": 4.175,
          "volume": 1750222.82,
          "close_time": 1730505599999,
          "quote_volume": 7362795.50251,
          "trades": 37776,
          "taker_buy_base": 826179.78,
          "taker_buy_quote": 3478269.47134
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 4.176,
          "high": 4.221,
          "low": 4.048,
          "close": 4.101,
          "volume": 998664.71,
          "close_time": 1730591999999,
          "quote_volume": 4112812.2159,
          "trades": 23909,
          "taker_buy_base": 496527.04,
          "taker_buy_quote": 2045233.16041
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 4.102,
          "high": 4.118,
          "low": 3.872,
          "close": 3.977,
          "volume": 2181538.45,
          "close_time": 1730678399999,
          "quote_volume": 8693917.75525,
          "trades": 59456,
          "taker_buy_base": 986239.6,
          "taker_buy_quote": 3928905.77685
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 3.978,
          "high": 4.025,
          "low": 3.829,
          "close": 3.917,
          "volume": 1777939.66,
          "close_time": 1730764799999,
          "quote_volume": 7002057.62359,
          "trades": 33632,
          "taker_buy_base": 848851.49,
          "taker_buy_quote": 3344724.6592
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 3.917,
          "high": 4.215,
          "low": 3.909,
          "close": 4.202,
          "volume": 2203715.33,
          "close_time": 1730851199999,
          "quote_volume": 8987103.95014,
          "trades": 40586,
          "taker_buy_base": 1058859.63,
          "taker_buy_quote": 4316685.28377
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 4.203,
          "high": 4.543,
          "low": 4.203,
          "close": 4.51,
          "volume": 3978954.19,
          "close_time": 1730937599999,
          "quote_volume": 17566589.99752,
          "trades": 85236,
          "taker_buy_base": 2043988.7,
          "taker_buy_quote": 9025777.62552
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 4.511,
          "high": 4.655,
          "low": 4.462,
          "close": 4.529,
          "volume": 2596446.08,
          "close_time": 1731023999999,
          "quote_volume": 11806765.66959,
          "trades": 65286,
          "taker_buy_base": 1295191.36,
          "taker_buy_quote": 5889465.73909
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 4.53,
          "high": 4.719,
          "low": 4.458,
          "close": 4.718,
          "volume": 3328246.62,
          "close_time": 1731110399999,
          "quote_volume": 15272600.30657,
          "trades": 72739,
          "taker_buy_base": 1643034.5,
          "taker_buy_quote": 7539590.84958
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 4.717,
          "high": 4.841,
          "low": 4.627,
          "close": 4.794,
          "volume": 3714000.36,
          "close_time": 1731196799999,
          "quote_volume": 17644717.92444,
          "trades": 87635,
          "taker_buy_base": 1585909.08,
          "taker_buy_quote": 7524471.92797
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 4.793,
          "high": 5.541,
          "low": 4.71,
          "close": 5.268,
          "volume": 12009456.4,
          "close_time": 1731283199999,
          "quote_volume": 61842276.50521,
          "trades": 253398,
          "taker_buy_base": 5896066.13,
          "taker_buy_quote": 30398343.65707
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 5.269,
          "high": 5.685,
          "low": 5.159,
          "close": 5.663,
          "volume": 6455550.54,
          "close_time": 1731369599999,
          "quote_volume": 34603954.21383,
          "trades": 153117,
          "taker_buy_base": 3390730.06,
          "taker_buy_quote": 18177573.21517
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 5.664,
          "high": 5.833,
          "low": 5.12,
          "close": 5.306,
          "volume": 8961741.51,
          "close_time": 1731455999999,
          "quote_volume": 48559977.09583,
          "trades": 221853,
          "taker_buy_base": 4193139.14,
          "taker_buy_quote": 22725833.70243
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 5.306,
          "high": 5.363,
          "low": 4.834,
          "close": 5.121,
          "volume": 9129803.9,
          "close_time": 1731542399999,
          "quote_volume": 46366472.42715,
          "trades": 210908,
          "taker_buy_base": 4255191.68,
          "taker_buy_quote": 21608623.67049
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 5.122,
          "high": 5.308,
          "low": 4.87,
          "close": 4.953,
          "volume": 4700618.07,
          "close_time": 1731628799999,
          "quote_volume": 23798848.85357,
          "trades": 129927,
          "taker_buy_base": 2179959.29,
          "taker_buy_quote": 11039508.65976
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 4.953,
          "high": 5.302,
          "low": 4.824,
          "close": 5.261,
          "volume": 5390331.12,
          "close_time": 1731715199999,
          "quote_volume": 27488765.38587,
          "trades": 140089,
          "taker_buy_base": 2713641.21,
          "taker_buy_quote": 13841939.51834
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 5.262,
          "high": 6.217,
          "low": 5.243,
          "close": 6.122,
          "volume": 7076688.61,
          "close_time": 1731801599999,
          "quote_volume": 39959806.85488,
          "trades": 229766,
          "taker_buy_base": 3600958.5,
          "taker_buy_quote": 20329590.97257
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 6.124,
          "high": 6.661,
          "low": 5.576,
          "close": 5.691,
          "volume": 11732503.56,
          "close_time": 1731887999999,
          "quote_volume": 71776923.42794,
          "trades": 348020,
          "taker_buy_base": 5429766.24,
          "taker_buy_quote": 33180374.35872
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 5.691,
          "high": 6.623,
          "low": 5.663,
          "close": 6.469,
          "volume": 7500073.96,
          "close_time": 1731974399999,
          "quote_volume": 46703637.6774,
          "trades": 252462,
          "taker_buy_base": 3825119.27,
          "taker_buy_quote": 23795973.87466
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 6.469,
          "high": 6.874,
          "low": 6.134,
          "close": 6.26,
          "volume": 8854883.62,
          "close_time": 1732060799999,
          "quote_volume": 56883786.00219,
          "trades": 283862,
          "taker_buy_base": 4261339.72,
          "taker_buy_quote": 27389990.84695
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 6.263,
          "high": 6.642,
          "low": 6.068,
          "close": 6.197,
          "volume": 5506984.94,
          "close_time": 1732147199999,
          "quote_volume": 34973301.0246,
          "trades": 179924,
          "taker_buy_base": 2672134.4,
          "taker_buy_quote": 16997863.97734
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 6.198,
          "high": 6.503,
          "low": 5.996,
          "close": 6.421,
          "volume": 6732078.17,
          "close_time": 1732233599999,
          "quote_volume": 41980781.38185,
          "trades": 182767,
          "taker_buy_base": 3188514.75,
          "taker_buy_quote": 19898110.07033
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 6.42,
          "high": 7.628,
          "low": 6.328,
          "close": 7.55,
          "volume": 11728983.14,
          "close_time": 1732319999999,
          "quote_volume": 83067531.564,
          "trades": 336978,
          "taker_buy_base": 6022137.68,
          "taker_buy_quote": 42652430.67709
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 7.549,
          "high": 8.842,
          "low": 7.433,
          "close": 8.223,
          "volume": 14057583.95,
          "close_time": 1732406399999,
          "quote_volume": 113461872.95019,
          "trades": 526183,
          "taker_buy_base": 6947981.84,
          "taker_buy_quote": 56083969.36953
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 8.225,
          "high": 9.576,
          "low": 8.058,
          "close": 8.757,
          "volume": 16704190.98,
          "close_time": 1732492799999,
          "quote_volume": 147273794.80256,
          "trades": 630437,
          "taker_buy_base": 8266481.01,
          "taker_buy_quote": 72910641.24743
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 8.757,
          "high": 8.84,
          "low": 7.771,
          "close": 7.922,
          "volume": 6702125.8,
          "close_time": 1732579199999,
          "quote_volume": 56151475.11847,
          "trades": 230468,
          "taker_buy_base": 3306472.18,
          "taker_buy_quote": 27687605.94361
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 7.921,
          "high": 8.143,
          "low": 7.5,
          "close": 8.011,
          "volume": 6416259.96,
          "close_time": 1732665599999,
          "quote_volume": 50526347.82044,
          "trades": 223371,
          "taker_buy_base": 3147262.21,
          "taker_buy_quote": 24787714.678
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 8.01,
          "high": 8.388,
          "low": 7.792,
          "close": 8.323,
          "volume": 4478368.27,
          "close_time": 1732751999999,
          "quote_volume": 36348627.09594,
          "trades": 162896,
          "taker_buy_base": 2214966.63,
          "taker_buy_quote": 17996816.96752
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 8.323,
          "high": 8.399,
          "low": 7.88,
          "close": 8.219,
          "volume": 3233050.88,
          "close_time": 1732838399999,
          "quote_volume": 26218142.12983,
          "trades": 122405,
          "taker_buy_base": 1569759.22,
          "taker_buy_quote": 12733805.95472
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 8.222,
          "high": 8.803,
          "low": 8.051,
          "close": 8.774,
          "volume": 3601429.29,
          "close_time": 1732924799999,
          "quote_volume": 30399072.01002,
          "trades": 134679,
          "taker_buy_base": 1760975.48,
          "taker_buy_quote": 14861138.04495
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 8.773,
          "high": 8.85,
          "low": 8.402,
          "close": 8.573,
          "volume": 4212764.01,
          "close_time": 1733011199999,
          "quote_volume": 36366473.7102,
          "trades": 141540,
          "taker_buy_base": 2065596.0,
          "taker_buy_quote": 17835743.68894
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 8.573,
          "high": 9.05,
          "low": 8.302,
          "close": 8.907,
          "volume": 4748763.16,
          "close_time": 1733097599999,
          "quote_volume": 41080507.29942,
          "trades": 159678,
          "taker_buy_base": 2424174.0,
          "taker_buy_quote": 20957009.29801
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 8.908,
          "high": 9.601,
          "low": 8.335,
          "close": 9.568,
          "volume": 10662295.94,
          "close_time": 1733183999999,
          "quote_volume": 95728919.53804,
          "trades": 398911,
          "taker_buy_base": 5337994.54,
          "taker_buy_quote": 47995737.65205
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 9.567,
          "high": 10.028,
          "low": 8.87,
          "close": 9.576,
          "volume": 10388348.86,
          "close_time": 1733270399999,
          "quote_volume": 99147673.66268,
          "trades": 379898,
          "taker_buy_base": 5200647.12,
          "taker_buy_quote": 49625616.504
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 9.577,
          "high": 10.678,
          "low": 9.441,
          "close": 9.931,
          "volume": 11035492.72,
          "close_time": 1733356799999,
          "quote_volume": 112067832.37286,
          "trades": 390171,
          "taker_buy_base": 5396353.37,
          "taker_buy_quote": 54782044.75941
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 9.931,
          "high": 10.078,
          "low": 9.34,
          "close": 9.571,
          "volume": 8173351.76,
          "close_time": 1733443199999,
          "quote_volume": 79944191.15793,
          "trades": 297828,
          "taker_buy_base": 4016247.07,
          "taker_buy_quote": 39279196.02658
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 9.575,
          "high": 10.6,
          "low": 9.488,
          "close": 10.393,
          "volume": 6372022.57,
          "close_time": 1733529599999,
          "quote_volume": 63670099.67854,
          "trades": 250939,
          "taker_buy_base": 3127585.56,
          "taker_buy_quote": 31246897.67102
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 10.393,
          "high": 10.57,
          "low": 10.005,
          "close": 10.175,
          "volume": 3186450.17,
          "close_time": 1733615999999,
          "quote_volume": 32830507.6262,
          "trades": 134020,
          "taker_buy_base": 1532364.75,
          "taker_buy_quote": 15793691.5672
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 10.175,
          "high": 10.437,
          "low": 9.838,
          "close": 10.127,
          "volume": 3204645.16,
          "close_time": 1733702399999,
          "quote_volume": 32417896.08138,
          "trades": 126527,
          "taker_buy_base": 1506597.12,
          "taker_buy_quote": 15240472.27227
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 10.127,
          "high": 10.134,
          "low": 7.52,
          "close": 8.395,
          "volume": 8615790.67,
          "close_time": 1733788799999,
          "quote_volume": 76659075.35385,
          "trades": 355748,
          "taker_buy_base": 4119689.08,
          "taker_buy_quote": 36589484.65295
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 8.393,
          "high": 8.548,
          "low": 7.25,
          "close": 7.941,
          "volume": 11861518.46,
          "close_time": 1733875199999,
          "quote_volume": 93921666.19013,
          "trades": 352802,
          "taker_buy_base": 5909733.51,
          "taker_buy_quote": 46807821.94029
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 7.943,
          "high": 8.924,
          "low": 7.593,
          "close": 8.823,
          "volume": 5590204.94,
          "close_time": 1733961599999,
          "quote_volume": 46279028.43909,
          "trades": 189183,
          "taker_buy_base": 2895166.9,
          "taker_buy_quote": 23970878.34912
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 8.824,
          "high": 9.293,
          "low": 8.605,
          "close": 8.948,
          "volume": 5866057.44,
          "close_time": 1734047999999,
          "quote_volume": 52658564.81819,
          "trades": 200009,
          "taker_buy_base": 2785305.17,
          "taker_buy_quote": 25004496.87523
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 8.95,
          "high": 9.281,
          "low": 8.736,
          "close": 9.199,
          "volume": 4805134.48,
          "close_time": 1734134399999,
          "quote_volume": 43437700.99443,
          "trades": 165724,
          "taker_buy_base": 2381790.55,
          "taker_buy_quote": 21540294.26369
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 9.2,
          "high": 9.35,
          "low": 8.651,
          "close": 8.971,
          "volume": 3382515.89,
          "close_time": 1734220799999,
          "quote_volume": 30488240.48051,
          "trades": 116801,
          "taker_buy_base": 1648703.88,
          "taker_buy_quote": 14875872.67684
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 8.972,
          "high": 9.308,
          "low": 8.683,
          "close": 9.11,
          "volume": 3405035.38,
          "close_time": 1734307199999,
          "quote_volume": 30650872.82374,
          "trades": 119504,
          "taker_buy_base": 1597910.48,
          "taker_buy_quote": 14382191.11705
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 9.111,
          "high": 9.308,
          "low": 8.639,
          "close": 8.887,
          "volume": 4517386.46,
          "close_time": 1734393599999,
          "quote_volume": 40286440.76346,
          "trades": 134793,
          "taker_buy_base": 2203890.29,
          "taker_buy_quote": 19641607.4389
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 8.887,
          "high": 8.985,
          "low": 8.395,
          "close": 8.546,
          "volume": 3424398.81,
          "close_time": 1734479999999,
          "quote_volume": 29867029.62701,
          "trades": 124923,
          "taker_buy_base": 1651179.28,
          "taker_buy_quote": 14400627.28983
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 8.547,
          "high": 8.682,
          "low": 7.612,
          "close": 7.655,
          "volume": 7191344.53,
          "close_time": 1734566399999,
          "quote_volume": 59234523.86643,
          "trades": 216307,
          "taker_buy_base": 3483951.71,
          "taker_buy_quote": 28691114.10784
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 7.653,
          "high": 7.705,
          "low": 6.616,
          "close": 6.816,
          "volume": 7870664.94,
          "close_time": 1734652799999,
          "quote_volume": 56847695.41259,
          "trades": 223859,
          "taker_buy_base": 3796382.59,
          "taker_buy_quote": 27425947.17903
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 6.818,
          "high": 7.1,
          "low": 5.83,
          "close": 6.916,
          "volume": 9107817.01,
          "close_time": 1734739199999,
          "quote_volume": 58680038.79604,
          "trades": 224645,
          "taker_buy_base": 4477808.42,
          "taker_buy_quote": 28857227.06904
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 6.916,
          "high": 7.349,
          "low": 6.435,
          "close": 6.524,
          "volume": 4621904.56,
          "close_time": 1734825599999,
          "quote_volume": 31445113.4385,
          "trades": 119150,
          "taker_buy_base": 2292522.87,
          "taker_buy_quote": 15605036.12707
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 6.527,
          "high": 6.738,
          "low": 6.252,
          "close": 6.404,
          "volume": 3186605.32,
          "close_time": 1734911999999,
          "quote_volume": 20736557.71036,
          "trades": 80863,
          "taker_buy_base": 1517602.06,
          "taker_buy_quote": 9887223.73722
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 6.404,
          "high": 7.092,
          "low": 6.234,
          "close": 6.955,
          "volume": 3635634.43,
          "close_time": 1734998399999,
          "quote_volume": 23942639.15757,
          "trades": 97325,
          "taker_buy_base": 1830604.04,
          "taker_buy_quote": 12053643.90368
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 6.955,
          "high": 7.195,
          "low": 6.718,
          "close": 7.048,
          "volume": 2635735.17,
          "close_time": 1735084799999,
          "quote_volume": 18304318.82624,
          "trades": 68452,
          "taker_buy_base": 1266325.55,
          "taker_buy_quote": 8798793.49999
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 7.048,
          "high": 7.144,
          "low": 6.83,
          "close": 6.944,
          "volume": 2008639.75,
          "close_time": 1735171199999,
          "quote_volume": 13971391.14889,
          "trades": 52166,
          "taker_buy_base": 1055615.24,
          "taker_buy_quote": 7348186.01509
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 6.945,
          "high": 7.019,
          "low": 6.425,
          "close": 6.486,
          "volume": 2106652.28,
          "close_time": 1735257599999,
          "quote_volume": 13932531.33775,
          "trades": 59908,
          "taker_buy_base": 955724.9,
          "taker_buy_quote": 6324678.10032
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 6.486,
          "high": 6.803,
          "low": 6.415,
          "close": 6.47,
          "volume": 1775564.34,
          "close_time": 1735343999999,
          "quote_volume": 11668312.67974,
          "trades": 61272,
          "taker_buy_base": 864863.81,
          "taker_buy_quote": 5685211.71694
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 6.47,
          "high": 6.679,
          "low": 6.387,
          "close": 6.615,
          "volume": 1445614.79,
          "close_time": 1735430399999,
          "quote_volume": 9396320.08502,
          "trades": 52933,
          "taker_buy_base": 646265.04,
          "taker_buy_quote": 4202283.03509
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 6.616,
          "high": 6.664,
          "low": 6.237,
          "close": 6.294,
          "volume": 1287196.91,
          "close_time": 1735516799999,
          "quote_volume": 8354808.8145,
          "trades": 44022,
          "taker_buy_base": 569771.79,
          "taker_buy_quote": 3698270.02092
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 6.294,
          "high": 6.567,
          "low": 6.117,
          "close": 6.351,
          "volume": 2108153.99,
          "close_time": 1735603199999,
          "quote_volume": 13404184.16123,
          "trades": 59500,
          "taker_buy_base": 990420.03,
          "taker_buy_quote": 6298342.50057
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 6.352,
          "high": 6.52,
          "low": 6.171,
          "close": 6.19,
          "volume": 2123246.85,
          "close_time": 1735689599999,
          "quote_volume": 13438391.88723,
          "trades": 53185,
          "taker_buy_base": 1033754.18,
          "taker_buy_quote": 6552162.44131
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 6.191,
          "high": 6.656,
          "low": 6.047,
          "close": 6.547,
          "volume": 2220875.74,
          "close_time": 1735775999999,
          "quote_volume": 14111483.29217,
          "trades": 59188,
          "taker_buy_base": 1094248.37,
          "taker_buy_quote": 6940985.83772
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 6.546,
          "high": 6.81,
          "low": 6.546,
          "close": 6.701,
          "volume": 2066458.94,
          "close_time": 1735862399999,
          "quote_volume": 13816881.89105,
          "trades": 56612,
          "taker_buy_base": 1024576.53,
          "taker_buy_quote": 6850550.84738
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 6.702,
          "high": 7.464,
          "low": 6.672,
          "close": 7.423,
          "volume": 3370382.87,
          "close_time": 1735948799999,
          "quote_volume": 23931977.5473,
          "trades": 88075,
          "taker_buy_base": 1701626.57,
          "taker_buy_quote": 12091227.62231
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 7.424,
          "high": 7.476,
          "low": 7.237,
          "close": 7.295,
          "volume": 2071919.72,
          "close_time": 1736035199999,
          "quote_volume": 15200357.57078,
          "trades": 59962,
          "taker_buy_base": 1036161.59,
          "taker_buy_quote": 7605337.79983
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 7.296,
          "high": 7.426,
          "low": 7.143,
          "close": 7.342,
          "volume": 1581102.84,
          "close_time": 1736121599999,
          "quote_volume": 11504124.07076,
          "trades": 43145,
          "taker_buy_base": 814862.26,
          "taker_buy_quote": 5930741.67208
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 7.345,
          "high": 7.642,
          "low": 7.214,
          "close": 7.453,
          "volume": 2938163.31,
          "close_time": 1736207999999,
          "quote_volume": 21961654.15975,
          "trades": 84529,
          "taker_buy_base": 1438030.36,
          "taker_buy_quote": 10753591.60505
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 7.452,
          "high": 7.771,
          "low": 6.765,
          "close": 6.772,
          "volume": 5165844.57,
          "close_time": 1736294399999,
          "quote_volume": 37656349.15952,
          "trades": 148104,
          "taker_buy_base": 2446196.01,
          "taker_buy_quote": 17849853.71902
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 6.771,
          "high": 6.869,
          "low": 6.166,
          "close": 6.461,
          "volume": 3828393.14,
          "close_time": 1736380799999,
          "quote_volume": 24958835.2839,
          "trades": 100862,
          "taker_buy_base": 1827865.48,
          "taker_buy_quote": 11932355.08386
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 6.461,
          "high": 6.602,
          "low": 6.244,
          "close": 6.397,
          "volume": 2744397.44,
          "close_time": 1736467199999,
          "quote_volume": 17652696.63918,
          "trades": 67367,
          "taker_buy_base": 1305803.24,
          "taker_buy_quote": 8400609.75184
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 6.398,
          "high": 6.674,
          "low": 6.368,
          "close": 6.651,
          "volume": 2472274.45,
          "close_time": 1736553599999,
          "quote_volume": 16131429.2683,
          "trades": 65524,
          "taker_buy_base": 1262487.49,
          "taker_buy_quote": 8239466.64133
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 6.653,
          "high": 6.741,
          "low": 6.516,
          "close": 6.616,
          "volume": 1168477.98,
          "close_time": 1736639999999,
          "quote_volume": 7717801.13059,
          "trades": 33554,
          "taker_buy_base": 536557.97,
          "taker_buy_quote": 3544162.03986
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 6.62,
          "high": 6.699,
          "low": 6.366,
          "close": 6.459,
          "volume": 1723577.04,
          "close_time": 1736726399999,
          "quote_volume": 11270773.10797,
          "trades": 48064,
          "taker_buy_base": 834245.74,
          "taker_buy_quote": 5461129.16017
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 6.463,
          "high": 6.705,
          "low": 5.9,
          "close": 6.285,
          "volume": 4857757.17,
          "close_time": 1736812799999,
          "quote_volume": 30037452.19518,
          "trades": 123255,
          "taker_buy_base": 2292267.94,
          "taker_buy_quote": 14182004.92142
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 6.286,
          "high": 6.318,
          "low": 6.049,
          "close": 6.272,
          "volume": 2386163.83,
          "close_time": 1736899199999,
          "quote_volume": 14806597.13578,
          "trades": 57383,
          "taker_buy_base": 1199687.85,
          "taker_buy_quote": 7445947.16012
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 6.272,
          "high": 6.689,
          "low": 6.152,
          "close": 6.665,
          "volume": 3760356.65,
          "close_time": 1736985599999,
          "quote_volume": 24249502.64751,
          "trades": 100172,
          "taker_buy_base": 1964725.47,
          "taker_buy_quote": 12680007.23888
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 6.665,
          "high": 6.796,
          "low": 6.436,
          "close": 6.594,
          "volume": 3191468.02,
          "close_time": 1737071999999,
          "quote_volume": 21140722.53547,
          "trades": 81243,
          "taker_buy_base": 1552010.15,
          "taker_buy_quote": 10284584.82781
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 6.595,
          "high": 7.176,
          "low": 6.595,
          "close": 7.055,
          "volume": 4256099.21,
          "close_time": 1737158399999,
          "quote_volume": 29317308.01913,
          "trades": 94833,
          "taker_buy_base": 2177192.47,
          "taker_buy_quote": 14988031.20439
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 7.056,
          "high": 7.172,
          "low": 6.45,
          "close": 6.595,
          "volume": 3316488.22,
          "close_time": 1737244799999,
          "quote_volume": 22177966.56442,
          "trades": 81062,
          "taker_buy_base": 1636874.79,
          "taker_buy_quote": 10944716.13858
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 6.594,
          "high": 6.772,
          "low": 5.779,
          "close": 5.892,
          "volume": 6003538.85,
          "close_time": 1737331199999,
          "quote_volume": 37567437.40519,
          "trades": 157966,
          "taker_buy_base": 2857296.62,
          "taker_buy_quote": 17868823.91245
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 5.894,
          "high": 6.536,
          "low": 5.689,
          "close": 6.072,
          "volume": 6793368.85,
          "close_time": 1737417599999,
          "quote_volume": 41522429.62862,
          "trades": 189324,
          "taker_buy_base": 3442116.72,
          "taker_buy_quote": 21058144.92823
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 6.072,
          "high": 6.355,
          "low": 5.84,
          "close": 6.24,
          "volume": 3605831.38,
          "close_time": 1737503999999,
          "quote_volume": 21885641.67809,
          "trades": 86382,
          "taker_buy_base": 2035650.31,
          "taker_buy_quote": 12339053.24104
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 6.239,
          "high": 6.332,
          "low": 6.106,
          "close": 6.201,
          "volume": 3123040.45,
          "close_time": 1737590399999,
          "quote_volume": 19495571.63133,
          "trades": 80453,
          "taker_buy_base": 1530620.73,
          "taker_buy_quote": 9556520.87804
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 6.201,
          "high": 6.222,
          "low": 5.859,
          "close": 6.122,
          "volume": 4211032.17,
          "close_time": 1737676799999,
          "quote_volume": 25304439.09951,
          "trades": 112257,
          "taker_buy_base": 1986008.08,
          "taker_buy_quote": 11938565.99531
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 6.12,
          "high": 6.416,
          "low": 5.955,
          "close": 6.215,
          "volume": 2627417.53,
          "close_time": 1737763199999,
          "quote_volume": 16431989.36308,
          "trades": 64169,
          "taker_buy_base": 1273816.7,
          "taker_buy_quote": 7966114.42836
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 6.214,
          "high": 6.294,
          "low": 6.129,
          "close": 6.194,
          "volume": 2353163.55,
          "close_time": 1737849599999,
          "quote_volume": 14621361.15975,
          "trades": 57817,
          "taker_buy_base": 1180720.57,
          "taker_buy_quote": 7337725.64754
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 6.195,
          "high": 6.418,
          "low": 6.085,
          "close": 6.098,
          "volume": 3292679.72,
          "close_time": 1737935999999,
          "quote_volume": 20513067.76861,
          "trades": 68524,
          "taker_buy_base": 1727954.3,
          "taker_buy_quote": 10770034.55265
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 6.095,
          "high": 6.127,
          "low": 5.53,
          "close": 5.994,
          "volume": 4508414.55,
          "close_time": 1738022399999,
          "quote_volume": 26106773.21952,
          "trades": 106743,
          "taker_buy_base": 2200801.91,
          "taker_buy_quote": 12747409.13806
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 5.995,
          "high": 6.067,
          "low": 5.611,
          "close": 5.668,
          "volume": 2177995.78,
          "close_time": 1738108799999,
          "quote_volume": 12803235.63943,
          "trades": 48720,
          "taker_buy_base": 1069877.98,
          "taker_buy_quote": 6293953.07029
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 5.665,
          "high": 5.981,
          "low": 5.653,
          "close": 5.823,
          "volume": 2705750.4,
          "close_time": 1738195199999,
          "quote_volume": 15761147.32429,
          "trades": 60888,
          "taker_buy_base": 1310168.15,
          "taker_buy_quote": 7632103.62273
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 5.822,
          "high": 6.275,
          "low": 5.77,
          "close": 6.213,
          "volume": 2177427.82,
          "close_time": 1738281599999,
          "quote_volume": 13266226.99542,
          "trades": 51965,
          "taker_buy_base": 1142235.95,
          "taker_buy_quote": 6957810.47537
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 6.213,
          "high": 6.416,
          "low": 6.117,
          "close": 6.242,
          "volume": 2506495.19,
          "close_time": 1738367999999,
          "quote_volume": 15661576.46944,
          "trades": 66782,
          "taker_buy_base": 1266379.68,
          "taker_buy_quote": 7914148.37929
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 6.242,
          "high": 6.416,
          "low": 5.793,
          "close": 5.818,
          "volume": 2108237.84,
          "close_time": 1738454399999,
          "quote_volume": 13022145.6027,
          "trades": 61472,
          "taker_buy_base": 1015134.79,
          "taker_buy_quote": 6277591.74951
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 5.817,
          "high": 5.937,
          "low": 4.644,
          "close": 4.882,
          "volume": 6597379.01,
          "close_time": 1738540799999,
          "quote_volume": 34872367.04874,
          "trades": 150484,
          "taker_buy_base": 2877612.71,
          "taker_buy_quote": 15208960.55679
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 4.882,
          "high": 4.969,
          "low": 3.65,
          "close": 4.927,
          "volume": 16554442.94,
          "close_time": 1738627199999,
          "quote_volume": 71826565.19979,
          "trades": 346030,
          "taker_buy_base": 7575984.0,
          "taker_buy_quote": 32965118.69639
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 4.926,
          "high": 4.978,
          "low": 4.403,
          "close": 4.69,
          "volume": 6303436.39,
          "close_time": 1738713599999,
          "quote_volume": 29342995.35359,
          "trades": 154532,
          "taker_buy_base": 2893751.62,
          "taker_buy_quote": 13475414.71532
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 4.69,
          "high": 4.844,
          "low": 4.63,
          "close": 4.676,
          "volume": 3798330.88,
          "close_time": 1738799999999,
          "quote_volume": 17981051.73325,
          "trades": 95823,
          "taker_buy_base": 1884039.69,
          "taker_buy_quote": 8925925.82331
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 4.676,
          "high": 4.735,
          "low": 4.358,
          "close": 4.408,
          "volume": 4581324.98,
          "close_time": 1738886399999,
          "quote_volume": 21003597.74669,
          "trades": 123101,
          "taker_buy_base": 2087553.04,
          "taker_buy_quote": 9567356.66681
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 4.408,
          "high": 4.675,
          "low": 4.255,
          "close": 4.373,
          "volume": 5433834.38,
          "close_time": 1738972799999,
          "quote_volume": 24423648.92357,
          "trades": 127483,
          "taker_buy_base": 2640058.91,
          "taker_buy_quote": 11872586.29618
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 4.373,
          "high": 4.592,
          "low": 4.323,
          "close": 4.569,
          "volume": 1820191.6,
          "close_time": 1739059199999,
          "quote_volume": 8045472.95136,
          "trades": 50173,
          "taker_buy_base": 875256.46,
          "taker_buy_quote": 3869913.28091
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 4.568,
          "high": 4.786,
          "low": 4.389,
          "close": 4.57,
          "volume": 3328971.61,
          "close_time": 1739145599999,
          "quote_volume": 15427501.83717,
          "trades": 78768,
          "taker_buy_base": 1687471.83,
          "taker_buy_quote": 7822073.75069
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 4.569,
          "high": 4.841,
          "low": 4.437,
          "close": 4.819,
          "volume": 2757888.67,
          "close_time": 1739231999999,
          "quote_volume": 12949566.18823,
          "trades": 71642,
          "taker_buy_base": 1370668.43,
          "taker_buy_quote": 6433881.14644
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 4.818,
          "high": 4.982,
          "low": 4.633,
          "close": 4.704,
          "volume": 3144781.53,
          "close_time": 1739318399999,
          "quote_volume": 15174337.2941,
          "trades": 73474,
          "taker_buy_base": 1601694.62,
          "taker_buy_quote": 7730785.30609
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 4.705,
          "high": 5.104,
          "low": 4.534,
          "close": 5.067,
          "volume": 4032672.25,
          "close_time": 1739404799999,
          "quote_volume": 19120307.10281,
          "trades": 96690,
          "taker_buy_base": 1971588.36,
          "taker_buy_quote": 9345341.29625
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 5.07,
          "high": 5.149,
          "low": 4.927,
          "close": 4.99,
          "volume": 2780490.05,
          "close_time": 1739491199999,
          "quote_volume": 13941367.85201,
          "trades": 72131,
          "taker_buy_base": 1328954.53,
          "taker_buy_quote": 6661721.22046
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 4.99,
          "high": 5.09,
          "low": 4.865,
          "close": 4.91,
          "volume": 4489244.02,
          "close_time": 1739577599999,
          "quote_volume": 22259700.4088,
          "trades": 97852,
          "taker_buy_base": 2245969.22,
          "taker_buy_quote": 11140263.39973
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 4.91,
          "high": 5.043,
          "low": 4.794,
          "close": 4.83,
          "volume": 2537131.86,
          "close_time": 1739663999999,
          "quote_volume": 12498109.52972,
          "trades": 56781,
          "taker_buy_base": 1351373.04,
          "taker_buy_quote": 6663159.07201
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 4.831,
          "high": 4.877,
          "low": 4.73,
          "close": 4.765,
          "volume": 1857019.39,
          "close_time": 1739750399999,
          "quote_volume": 8920819.05863,
          "trades": 47841,
          "taker_buy_base": 815209.13,
          "taker_buy_quote": 3915115.85836
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 4.766,
          "high": 4.947,
          "low": 4.708,
          "close": 4.815,
          "volume": 2897430.71,
          "close_time": 1739836799999,
          "quote_volume": 13967125.19475,
          "trades": 79269,
          "taker_buy_base": 1433470.62,
          "taker_buy_quote": 6914961.00851
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 4.815,
          "high": 4.897,
          "low": 4.444,
          "close": 4.573,
          "volume": 2768270.14,
          "close_time": 1739923199999,
          "quote_volume": 12825616.92552,
          "trades": 81207,
          "taker_buy_base": 1389165.53,
          "taker_buy_quote": 6439076.48036
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 4.573,
          "high": 4.707,
          "low": 4.489,
          "close": 4.689,
          "volume": 1833891.01,
          "close_time": 1740009599999,
          "quote_volume": 8491406.34418,
          "trades": 56696,
          "taker_buy_base": 895703.18,
          "taker_buy_quote": 4148812.24956
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 4.689,
          "high": 4.975,
          "low": 4.667,
          "close": 4.924,
          "volume": 2690196.24,
          "close_time": 1740095999999,
          "quote_volume": 13073384.77024,
          "trades": 68307,
          "taker_buy_base": 1346590.64,
          "taker_buy_quote": 6541818.21736
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 4.925,
          "high": 5.083,
          "low": 4.677,
          "close": 4.771,
          "volume": 3188662.36,
          "close_time": 1740182399999,
          "quote_volume": 15674557.27223,
          "trades": 86291,
          "taker_buy_base": 1577345.45,
          "taker_buy_quote": 7761992.43353
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 4.771,
          "high": 5.029,
          "low": 4.742,
          "close": 4.965,
          "volume": 2327977.46,
          "close_time": 1740268799999,
          "quote_volume": 11336888.82236,
          "trades": 60609,
          "taker_buy_base": 1139140.4,
          "taker_buy_quote": 5546510.31551
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 4.965,
          "high": 5.018,
          "low": 4.826,
          "close": 4.878,
          "volume": 1568120.38,
          "close_time": 1740355199999,
          "quote_volume": 7718680.92652,
          "trades": 49907,
          "taker_buy_base": 730128.39,
          "taker_buy_quote": 3590290.25404
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 4.878,
          "high": 4.899,
          "low": 4.265,
          "close": 4.358,
          "volume": 3487926.92,
          "close_time": 1740441599999,
          "quote_volume": 15965807.00038,
          "trades": 112233,
          "taker_buy_base": 1706162.94,
          "taker_buy_quote": 7826759.67449
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 4.358,
          "high": 4.549,
          "low": 4.107,
          "close": 4.457,
          "volume": 4887745.71,
          "close_time": 1740527999999,
          "quote_volume": 20947291.77865,
          "trades": 175849,
          "taker_buy_base": 2232157.79,
          "taker_buy_quote": 9573873.1217
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 4.456,
          "high": 4.695,
          "low": 4.415,
          "close": 4.609,
          "volume": 3379806.64,
          "close_time": 1740614399999,
          "quote_volume": 15361175.06014,
          "trades": 107566,
          "taker_buy_base": 1683479.53,
          "taker_buy_quote": 7650383.3823
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 4.609,
          "high": 4.781,
          "low": 4.475,
          "close": 4.572,
          "volume": 2152665.17,
          "close_time": 1740700799999,
          "quote_volume": 9966912.0614,
          "trades": 73985,
          "taker_buy_base": 1049115.31,
          "taker_buy_quote": 4855707.38424
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 4.573,
          "high": 4.668,
          "low": 4.208,
          "close": 4.635,
          "volume": 3910841.66,
          "close_time": 1740787199999,
          "quote_volume": 17261297.56718,
          "trades": 132152,
          "taker_buy_base": 1889815.43,
          "taker_buy_quote": 8356164.11399
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 4.636,
          "high": 4.662,
          "low": 4.423,
          "close": 4.494,
          "volume": 1311243.82,
          "close_time": 1740873599999,
          "quote_volume": 5950137.49284,
          "trades": 47462,
          "taker_buy_base": 664325.51,
          "taker_buy_quote": 3013015.32366
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 4.495,
          "high": 4.928,
          "low": 4.409,
          "close": 4.907,
          "volume": 3596759.64,
          "close_time": 1740959999999,
          "quote_volume": 16889330.16929,
          "trades": 121132,
          "taker_buy_base": 1817224.13,
          "taker_buy_quote": 8528003.39662
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 4.908,
          "high": 4.951,
          "low": 4.144,
          "close": 4.226,
          "volume": 3747829.67,
          "close_time": 1741046399999,
          "quote_volume": 16918218.42142,
          "trades": 141717,
          "taker_buy_base": 1819560.95,
          "taker_buy_quote": 8207020.90682
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 4.226,
          "high": 4.253,
          "low": 3.885,
          "close": 4.161,
          "volume": 5050037.85,
          "close_time": 1741132799999,
          "quote_volume": 20707678.77027,
          "trades": 161608,
          "taker_buy_base": 2296523.98,
          "taker_buy_quote": 9425787.27642
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 4.161,
          "high": 4.353,
          "low": 4.097,
          "close": 4.325,
          "volume": 2280152.25,
          "close_time": 1741219199999,
          "quote_volume": 9611247.39167,
          "trades": 54220,
          "taker_buy_base": 1083908.58,
          "taker_buy_quote": 4571432.30732
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 4.327,
          "high": 4.439,
          "low": 4.23,
          "close": 4.256,
          "volume": 1880055.79,
          "close_time": 1741305599999,
          "quote_volume": 8160791.02805,
          "trades": 46191,
          "taker_buy_base": 934435.97,
          "taker_buy_quote": 4053132.95454
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 4.256,
          "high": 4.444,
          "low": 4.071,
          "close": 4.263,
          "volume": 3123143.81,
          "close_time": 1741391999999,
          "quote_volume": 13419788.19855,
          "trades": 78461,
          "taker_buy_base": 1511477.76,
          "taker_buy_quote": 6497143.86319
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 4.263,
          "high": 4.276,
          "low": 4.073,
          "close": 4.109,
          "volume": 1359144.43,
          "close_time": 1741478399999,
          "quote_volume": 5652319.73943,
          "trades": 34161,
          "taker_buy_base": 728358.54,
          "taker_buy_quote": 3029892.19614
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 4.109,
          "high": 4.132,
          "low": 3.743,
          "close": 3.806,
          "volume": 2431830.7,
          "close_time": 1741564799999,
          "quote_volume": 9478250.8931,
          "trades": 59880,
          "taker_buy_base": 1068245.51,
          "taker_buy_quote": 4166661.68365
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 3.807,
          "high": 4.042,
          "low": 3.571,
          "close": 3.58,
          "volume": 4144834.79,
          "close_time": 1741651199999,
          "quote_volume": 15793475.4412,
          "trades": 89580,
          "taker_buy_base": 1808736.89,
          "taker_buy_quote": 6884859.49427
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 3.581,
          "high": 3.993,
          "low": 3.386,
          "close": 3.884,
          "volume": 5436350.38,
          "close_time": 1741737599999,
          "quote_volume": 19999401.7057,
          "trades": 103367,
          "taker_buy_base": 2839775.71,
          "taker_buy_quote": 10464412.33968
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 3.884,
          "high": 3.976,
          "low": 3.753,
          "close": 3.887,
          "volume": 2874819.57,
          "close_time": 1741823999999,
          "quote_volume": 11142492.76035,
          "trades": 58814,
          "taker_buy_base": 1472873.24,
          "taker_buy_quote": 5706961.93034
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 3.887,
          "high": 3.965,
          "low": 3.784,
          "close": 3.91,
          "volume": 2015845.03,
          "close_time": 1741910399999,
          "quote_volume": 7824292.02891,
          "trades": 31107,
          "taker_buy_base": 1045996.04,
          "taker_buy_quote": 4059302.14103
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 3.909,
          "high": 4.318,
          "low": 3.893,
          "close": 4.29,
          "volume": 2630229.81,
          "close_time": 1741996799999,
          "quote_volume": 10796021.05072,
          "trades": 45216,
          "taker_buy_base": 1515668.97,
          "taker_buy_quote": 6224940.76459
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 4.289,
          "high": 4.722,
          "low": 4.23,
          "close": 4.649,
          "volume": 3963997.8,
          "close_time": 1742083199999,
          "quote_volume": 17778970.43701,
          "trades": 81733,
          "taker_buy_base": 2111915.38,
          "taker_buy_quote": 9463200.37929
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 4.649,
          "high": 4.761,
          "low": 4.5,
          "close": 4.614,
          "volume": 3199837.7,
          "close_time": 1742169599999,
          "quote_volume": 14794832.12207,
          "trades": 59115,
          "taker_buy_base": 1671816.4,
          "taker_buy_quote": 7735495.42563
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 4.614,
          "high": 4.738,
          "low": 4.528,
          "close": 4.636,
          "volume": 2918218.05,
          "close_time": 1742255999999,
          "quote_volume": 13476864.98418,
          "trades": 57315,
          "taker_buy_base": 1534574.51,
          "taker_buy_quote": 7094169.63642
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 4.635,
          "high": 4.833,
          "low": 4.528,
          "close": 4.722,
          "volume": 4495935.6,
          "close_time": 1742342399999,
          "quote_volume": 21086628.39202,
          "trades": 79007,
          "taker_buy_base": 2234452.28,
          "taker_buy_quote": 10480724.01051
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 4.724,
          "high": 4.763,
          "low": 4.575,
          "close": 4.752,
          "volume": 2566528.9,
          "close_time": 1742428799999,
          "quote_volume": 12000876.81455,
          "trades": 51657,
          "taker_buy_base": 1226920.67,
          "taker_buy_quote": 5738365.5355
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 4.752,
          "high": 4.848,
          "low": 4.609,
          "close": 4.684,
          "volume": 2062242.01,
          "close_time": 1742515199999,
          "quote_volume": 9754627.05995,
          "trades": 40625,
          "taker_buy_base": 997117.99,
          "taker_buy_quote": 4713521.57371
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 4.684,
          "high": 4.723,
          "low": 4.474,
          "close": 4.594,
          "volume": 1559803.81,
          "close_time": 1742601599999,
          "quote_volume": 7171903.38137,
          "trades": 35332,
          "taker_buy_base": 803618.5,
          "taker_buy_quote": 3696143.80168
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 4.595,
          "high": 5.046,
          "low": 4.582,
          "close": 4.886,
          "volume": 2323077.36,
          "close_time": 1742687999999,
          "quote_volume": 11272259.86115,
          "trades": 51638,
          "taker_buy_base": 1123407.71,
          "taker_buy_quote": 5455958.28758
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 4.884,
          "high": 4.896,
          "low": 4.684,
          "close": 4.807,
          "volume": 1524023.42,
          "close_time": 1742774399999,
          "quote_volume": 7300343.53529,
          "trades": 36514,
          "taker_buy_base": 754973.24,
          "taker_buy_quote": 3617343.06608
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 4.805,
          "high": 4.997,
          "low": 4.758,
          "close": 4.956,
          "volume": 2175247.42,
          "close_time": 1742860799999,
          "quote_volume": 10620885.25858,
          "trades": 44659,
          "taker_buy_base": 1063876.85,
          "taker_buy_quote": 5196947.92139
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 4.955,
          "high": 5.016,
          "low": 4.79,
          "close": 4.836,
          "volume": 2236413.16,
          "close_time": 1742947199999,
          "quote_volume": 10908299.95092,
          "trades": 51332,
          "taker_buy_base": 968824.78,
          "taker_buy_quote": 4730125.23592
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 4.836,
          "high": 4.985,
          "low": 4.773,
          "close": 4.877,
          "volume": 2267637.17,
          "close_time": 1743033599999,
          "quote_volume": 11095954.07649,
          "trades": 45775,
          "taker_buy_base": 1128819.54,
          "taker_buy_quote": 5525547.85391
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 4.878,
          "high": 4.965,
          "low": 4.738,
          "close": 4.806,
          "volume": 1401638.95,
          "close_time": 1743119999999,
          "quote_volume": 6806075.99903,
          "trades": 33204,
          "taker_buy_base": 647736.79,
          "taker_buy_quote": 3144606.91556
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 4.806,
          "high": 4.827,
          "low": 4.495,
          "close": 4.549,
          "volume": 1673617.19,
          "close_time": 1743206399999,
          "quote_volume": 7718090.74081,
          "trades": 41873,
          "taker_buy_base": 762597.29,
          "taker_buy_quote": 3515748.98346
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 4.548,
          "high": 4.561,
          "low": 4.171,
          "close": 4.243,
          "volume": 2170199.73,
          "close_time": 1743292799999,
          "quote_volume": 9485055.93409,
          "trades": 47605,
          "taker_buy_base": 1207784.67,
          "taker_buy_quote": 5266597.05143
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 4.243,
          "high": 4.394,
          "low": 4.186,
          "close": 4.314,
          "volume": 1282942.79,
          "close_time": 1743379199999,
          "quote_volume": 5521914.86317,
          "trades": 30530,
          "taker_buy_base": 591023.05,
          "taker_buy_quote": 2542246.42283
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 4.315,
          "high": 4.466,
          "low": 4.178,
          "close": 4.375,
          "volume": 1642607.56,
          "close_time": 1743465599999,
          "quote_volume": 7122838.18811,
          "trades": 40077,
          "taker_buy_base": 780318.52,
          "taker_buy_quote": 3388098.70586
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 4.375,
          "high": 4.545,
          "low": 4.345,
          "close": 4.372,
          "volume": 1548011.34,
          "close_time": 1743551999999,
          "quote_volume": 6876270.61619,
          "trades": 33247,
          "taker_buy_base": 766076.46,
          "taker_buy_quote": 3404069.40533
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 4.375,
          "high": 4.608,
          "low": 4.143,
          "close": 4.213,
          "volume": 2423987.59,
          "close_time": 1743638399999,
          "quote_volume": 10649323.37807,
          "trades": 65619,
          "taker_buy_base": 1131319.67,
          "taker_buy_quote": 4967421.18188
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 4.212,
          "high": 4.715,
          "low": 4.197,
          "close": 4.65,
          "volume": 2617001.8,
          "close_time": 1743724799999,
          "quote_volume": 11636167.91052,
          "trades": 58081,
          "taker_buy_base": 1264603.91,
          "taker_buy_quote": 5625013.95677
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 4.651,
          "high": 5.092,
          "low": 4.615,
          "close": 4.989,
          "volume": 5627249.32,
          "close_time": 1743811199999,
          "quote_volume": 27475938.79089,
          "trades": 116307,
          "taker_buy_base": 2875791.16,
          "taker_buy_quote": 14048082.28961
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 4.99,
          "high": 5.016,
          "low": 4.725,
          "close": 4.804,
          "volume": 2200966.29,
          "close_time": 1743897599999,
          "quote_volume": 10771662.55818,
          "trades": 50218,
          "taker_buy_base": 1070467.6,
          "taker_buy_quote": 5245312.1605
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 4.804,
          "high": 4.834,
          "low": 4.378,
          "close": 4.441,
          "volume": 3327857.61,
          "close_time": 1743983999999,
          "quote_volume": 15354518.16754,
          "trades": 77094,
          "taker_buy_base": 1576938.3,
          "taker_buy_quote": 7274015.27456
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 4.441,
          "high": 4.583,
          "low": 4.041,
          "close": 4.33,
          "volume": 5570580.47,
          "close_time": 1744070399999,
          "quote_volume": 23976476.40624,
          "trades": 119288,
          "taker_buy_base": 2722224.54,
          "taker_buy_quote": 11711465.8274
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 4.332,
          "high": 4.433,
          "low": 4.101,
          "close": 4.171,
          "volume": 2398906.58,
          "close_time": 1744156799999,
          "quote_volume": 10254505.01001,
          "trades": 69968,
          "taker_buy_base": 1205766.95,
          "taker_buy_quote": 5156369.44115
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 4.17,
          "high": 4.585,
          "low": 4.013,
          "close": 4.537,
          "volume": 3337599.43,
          "close_time": 1744243199999,
          "quote_volume": 14502858.42309,
          "trades": 85761,
          "taker_buy_base": 1569315.86,
          "taker_buy_quote": 6834498.79885
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 4.536,
          "high": 4.542,
          "low": 4.227,
          "close": 4.336,
          "volume": 2018522.08,
          "close_time": 1744329599999,
          "quote_volume": 8845586.25674,
          "trades": 48758,
          "taker_buy_base": 973148.52,
          "taker_buy_quote": 4260248.01994
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 4.335,
          "high": 4.418,
          "low": 4.201,
          "close": 4.246,
          "volume": 2135484.31,
          "close_time": 1744415999999,
          "quote_volume": 9160749.80225,
          "trades": 51561,
          "taker_buy_base": 1114913.87,
          "taker_buy_quote": 4779085.58338
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 4.245,
          "high": 4.397,
          "low": 4.162,
          "close": 4.352,
          "volume": 2157480.46,
          "close_time": 1744502399999,
          "quote_volume": 9194267.04687,
          "trades": 47524,
          "taker_buy_base": 1087515.97,
          "taker_buy_quote": 4632126.92391
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 4.353,
          "high": 4.391,
          "low": 4.051,
          "close": 4.147,
          "volume": 2031150.96,
          "close_time": 1744588799999,
          "quote_volume": 8539343.06053,
          "trades": 53140,
          "taker_buy_base": 950739.28,
          "taker_buy_quote": 4002905.84617
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 4.148,
          "high": 4.278,
          "low": 4.063,
          "close": 4.133,
          "volume": 1839165.32,
          "close_time": 1744675199999,
          "quote_volume": 7656838.9841,
          "trades": 53088,
          "taker_buy_base": 899507.75,
          "taker_buy_quote": 3744449.15231
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 4.132,
          "high": 4.185,
          "low": 3.973,
          "close": 3.98,
          "volume": 1558242.75,
          "close_time": 1744761599999,
          "quote_volume": 6374751.49018,
          "trades": 42580,
          "taker_buy_base": 757305.21,
          "taker_buy_quote": 3099229.82926
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 3.98,
          "high": 4.096,
          "low": 3.924,
          "close": 4.022,
          "volume": 1640621.29,
          "close_time": 1744847999999,
          "quote_volume": 6589793.91871,
          "trades": 45133,
          "taker_buy_base": 796570.7,
          "taker_buy_quote": 3201358.58121
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 4.022,
          "high": 4.207,
          "low": 3.991,
          "close": 4.112,
          "volume": 1907209.35,
          "close_time": 1744934399999,
          "quote_volume": 7869000.12631,
          "trades": 47965,
          "taker_buy_base": 1021473.93,
          "taker_buy_quote": 4216771.20393
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 4.113,
          "high": 4.225,
          "low": 4.072,
          "close": 4.122,
          "volume": 949391.77,
          "close_time": 1745020799999,
          "quote_volume": 3948374.543,
          "trades": 27821,
          "taker_buy_base": 471159.89,
          "taker_buy_quote": 1956427.06236
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 4.122,
          "high": 4.252,
          "low": 4.122,
          "close": 4.211,
          "volume": 937460.82,
          "close_time": 1745107199999,
          "quote_volume": 3924752.1275,
          "trades": 25558,
          "taker_buy_base": 469514.5,
          "taker_buy_quote": 1965784.74524
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 4.212,
          "high": 4.265,
          "low": 4.103,
          "close": 4.149,
          "volume": 1046446.27,
          "close_time": 1745193599999,
          "quote_volume": 4364051.00236,
          "trades": 30544,
          "taker_buy_base": 530355.15,
          "taker_buy_quote": 2210770.21655
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 4.15,
          "high": 4.295,
          "low": 4.048,
          "close": 4.062,
          "volume": 1948106.49,
          "close_time": 1745279999999,
          "quote_volume": 8205368.68053,
          "trades": 56590,
          "taker_buy_base": 920311.07,
          "taker_buy_quote": 3876079.31009
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 4.062,
          "high": 4.34,
          "low": 3.979,
          "close": 4.31,
          "volume": 3441661.69,
          "close_time": 1745366399999,
          "quote_volume": 14226124.14424,
          "trades": 91729,
          "taker_buy_base": 1545159.05,
          "taker_buy_quote": 6390360.89184
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 4.311,
          "high": 4.443,
          "low": 4.275,
          "close": 4.409,
          "volume": 2952141.89,
          "close_time": 1745452799999,
          "quote_volume": 12877015.11954,
          "trades": 110964,
          "taker_buy_base": 1393625.84,
          "taker_buy_quote": 6089554.35832
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 4.408,
          "high": 4.615,
          "low": 4.281,
          "close": 4.551,
          "volume": 2547601.26,
          "close_time": 1745539199999,
          "quote_volume": 11414173.8316,
          "trades": 84748,
          "taker_buy_base": 1336343.17,
          "taker_buy_quote": 5986663.72073
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 4.55,
          "high": 4.63,
          "low": 4.424,
          "close": 4.543,
          "volume": 1844605.41,
          "close_time": 1745625599999,
          "quote_volume": 8379250.97163,
          "trades": 58159,
          "taker_buy_base": 873874.12,
          "taker_buy_quote": 3968904.67286
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 4.544,
          "high": 4.734,
          "low": 4.544,
          "close": 4.587,
          "volume": 2273274.91,
          "close_time": 1745711999999,
          "quote_volume": 10504797.83052,
          "trades": 69940,
          "taker_buy_base": 1082097.26,
          "taker_buy_quote": 5005806.28552
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 4.588,
          "high": 4.626,
          "low": 4.363,
          "close": 4.378,
          "volume": 2947334.56,
          "close_time": 1745798399999,
          "quote_volume": 13143230.28483,
          "trades": 79491,
          "taker_buy_base": 1412007.84,
          "taker_buy_quote": 6300612.69327
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 4.379,
          "high": 4.496,
          "low": 4.282,
          "close": 4.461,
          "volume": 1747531.4,
          "close_time": 1745884799999,
          "quote_volume": 7725343.91687,
          "trades": 49043,
          "taker_buy_base": 871839.05,
          "taker_buy_quote": 3857687.00971
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 4.461,
          "high": 4.538,
          "low": 4.334,
          "close": 4.377,
          "volume": 1490765.46,
          "close_time": 1745971199999,
          "quote_volume": 6657491.33779,
          "trades": 41761,
          "taker_buy_base": 715094.92,
          "taker_buy_quote": 3193848.32959
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 4.376,
          "high": 4.428,
          "low": 4.216,
          "close": 4.301,
          "volume": 1493237.44,
          "close_time": 1746057599999,
          "quote_volume": 6458874.0061,
          "trades": 43993,
          "taker_buy_base": 771296.14,
          "taker_buy_quote": 3336228.36315
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 4.302,
          "high": 4.484,
          "low": 4.292,
          "close": 4.433,
          "volume": 1103217.91,
          "close_time": 1746143999999,
          "quote_volume": 4849807.08776,
          "trades": 32889,
          "taker_buy_base": 575393.88,
          "taker_buy_quote": 2530829.67414
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 4.433,
          "high": 4.513,
          "low": 4.329,
          "close": 4.368,
          "volume": 1210613.08,
          "close_time": 1746230399999,
          "quote_volume": 5360822.53441,
          "trades": 37625,
          "taker_buy_base": 609306.59,
          "taker_buy_quote": 2697399.18882
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 4.367,
          "high": 4.369,
          "low": 4.161,
          "close": 4.217,
          "volume": 954845.02,
          "close_time": 1746316799999,
          "quote_volume": 4075696.41482,
          "trades": 27069,
          "taker_buy_base": 442494.03,
          "taker_buy_quote": 1888839.58
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 4.216,
          "high": 4.249,
          "low": 4.063,
          "close": 4.095,
          "volume": 1251772.2,
          "close_time": 1746403199999,
          "quote_volume": 5187051.9623,
          "trades": 38526,
          "taker_buy_base": 551298.84,
          "taker_buy_quote": 2286297.37868
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 4.095,
          "high": 4.203,
          "low": 4.047,
          "close": 4.074,
          "volume": 1473336.47,
          "close_time": 1746489599999,
          "quote_volume": 6053805.31317,
          "trades": 35941,
          "taker_buy_base": 707788.96,
          "taker_buy_quote": 2907248.1218
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 4.073,
          "high": 4.122,
          "low": 3.981,
          "close": 4.108,
          "volume": 1215771.55,
          "close_time": 1746575999999,
          "quote_volume": 4921993.26612,
          "trades": 32059,
          "taker_buy_base": 598480.1,
          "taker_buy_quote": 2423515.97035
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 4.109,
          "high": 4.191,
          "low": 4.084,
          "close": 4.17,
          "volume": 1975783.7,
          "close_time": 1746662399999,
          "quote_volume": 8171563.07874,
          "trades": 74589,
          "taker_buy_base": 1013217.31,
          "taker_buy_quote": 4196093.05658
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 4.17,
          "high": 4.587,
          "low": 4.155,
          "close": 4.541,
          "volume": 2180717.12,
          "close_time": 1746748799999,
          "quote_volume": 9564083.2901,
          "trades": 55886,
          "taker_buy_base": 1061304.26,
          "taker_buy_quote": 4651384.69924
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 4.541,
          "high": 4.999,
          "low": 4.523,
          "close": 4.946,
          "volume": 4619667.64,
          "close_time": 1746835199999,
          "quote_volume": 22194615.23138,
          "trades": 117673,
          "taker_buy_base": 2378121.94,
          "taker_buy_quote": 11430240.84849
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 4.946,
          "high": 5.392,
          "low": 4.856,
          "close": 5.384,
          "volume": 2997179.42,
          "close_time": 1746921599999,
          "quote_volume": 15213218.73889,
          "trades": 90644,
          "taker_buy_base": 1542948.68,
          "taker_buy_quote": 7844935.06372
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 5.383,
          "high": 5.42,
          "low": 5.116,
          "close": 5.31,
          "volume": 2348895.38,
          "close_time": 1747007999999,
          "quote_volume": 12401651.6778,
          "trades": 77947,
          "taker_buy_base": 1155056.9,
          "taker_buy_quote": 6100108.4311
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 5.309,
          "high": 5.499,
          "low": 5.115,
          "close": 5.235,
          "volume": 3038014.39,
          "close_time": 1747094399999,
          "quote_volume": 16172150.01494,
          "trades": 125630,
          "taker_buy_base": 1460316.5,
          "taker_buy_quote": 7775599.86337
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 5.235,
          "high": 5.367,
          "low": 5.0,
          "close": 5.262,
          "volume": 2413529.61,
          "close_time": 1747180799999,
          "quote_volume": 12458668.71501,
          "trades": 88389,
          "taker_buy_base": 1158122.05,
          "taker_buy_quote": 5982724.43326
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 5.262,
          "high": 5.349,
          "low": 5.041,
          "close": 5.091,
          "volume": 1591271.32,
          "close_time": 1747267199999,
          "quote_volume": 8234421.22998,
          "trades": 68373,
          "taker_buy_base": 775886.85,
          "taker_buy_quote": 4015183.50974
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 5.09,
          "high": 5.127,
          "low": 4.763,
          "close": 4.866,
          "volume": 2616526.35,
          "close_time": 1747353599999,
          "quote_volume": 12891148.36295,
          "trades": 83010,
          "taker_buy_base": 1255729.0,
          "taker_buy_quote": 6186577.59695
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 4.866,
          "high": 4.987,
          "low": 4.78,
          "close": 4.812,
          "volume": 1529985.97,
          "close_time": 1747439999999,
          "quote_volume": 7497666.78768,
          "trades": 51141,
          "taker_buy_base": 766760.34,
          "taker_buy_quote": 3753880.09405
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 4.812,
          "high": 4.836,
          "low": 4.654,
          "close": 4.718,
          "volume": 1167332.59,
          "close_time": 1747526399999,
          "quote_volume": 5531356.97035,
          "trades": 48660,
          "taker_buy_base": 561555.61,
          "taker_buy_quote": 2660651.12606
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 4.719,
          "high": 5.136,
          "low": 4.637,
          "close": 4.963,
          "volume": 3507807.4,
          "close_time": 1747612799999,
          "quote_volume": 16937200.6809,
          "trades": 113239,
          "taker_buy_base": 1634921.62,
          "taker_buy_quote": 7899459.11912
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 4.963,
          "high": 5.004,
          "low": 4.582,
          "close": 4.779,
          "volume": 1907581.0,
          "close_time": 1747699199999,
          "quote_volume": 9058801.55587,
          "trades": 68388,
          "taker_buy_base": 974940.22,
          "taker_buy_quote": 4638307.4939
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 4.779,
          "high": 4.885,
          "low": 4.656,
          "close": 4.848,
          "volume": 1385848.75,
          "close_time": 1747785599999,
          "quote_volume": 6613436.9303,
          "trades": 52132,
          "taker_buy_base": 699870.85,
          "taker_buy_quote": 3338956.91398
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 4.849,
          "high": 5.067,
          "low": 4.777,
          "close": 4.974,
          "volume": 1904545.97,
          "close_time": 1747871999999,
          "quote_volume": 9387477.93874,
          "trades": 74119,
          "taker_buy_base": 977430.62,
          "taker_buy_quote": 4818899.83563
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 4.975,
          "high": 5.229,
          "low": 4.97,
          "close": 5.219,
          "volume": 1756784.32,
          "close_time": 1747958399999,
          "quote_volume": 8983530.9981,
          "trades": 59844,
          "taker_buy_base": 858753.49,
          "taker_buy_quote": 4393689.50227
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 5.218,
          "high": 5.344,
          "low": 4.769,
          "close": 4.792,
          "volume": 2548882.38,
          "close_time": 1748044799999,
          "quote_volume": 13010235.45784,
          "trades": 93969,
          "taker_buy_base": 1218673.49,
          "taker_buy_quote": 6226428.97326
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 4.793,
          "high": 4.862,
          "low": 4.694,
          "close": 4.715,
          "volume": 1298084.57,
          "close_time": 1748131199999,
          "quote_volume": 6216916.4843,
          "trades": 48837,
          "taker_buy_base": 607201.27,
          "taker_buy_quote": 2908161.54728
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 4.716,
          "high": 4.819,
          "low": 4.573,
          "close": 4.79,
          "volume": 1594655.6,
          "close_time": 1748217599999,
          "quote_volume": 7473314.82641,
          "trades": 54066,
          "taker_buy_base": 715238.07,
          "taker_buy_quote": 3353400.7838
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 4.791,
          "high": 4.953,
          "low": 4.745,
          "close": 4.776,
          "volume": 1390779.89,
          "close_time": 1748303999999,
          "quote_volume": 6723292.13159,
          "trades": 41591,
          "taker_buy_base": 728601.55,
          "taker_buy_quote": 3522805.74974
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 4.778,
          "high": 4.959,
          "low": 4.678,
          "close": 4.754,
          "volume": 1979269.94,
          "close_time": 1748390399999,
          "quote_volume": 9582278.76757,
          "trades": 64724,
          "taker_buy_base": 813123.9,
          "taker_buy_quote": 3932906.97944
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 4.754,
          "high": 4.852,
          "low": 4.64,
          "close": 4.845,
          "volume": 1750358.15,
          "close_time": 1748476799999,
          "quote_volume": 8309319.95765,
          "trades": 47381,
          "taker_buy_base": 847040.11,
          "taker_buy_quote": 4021252.32317
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 4.845,
          "high": 4.917,
          "low": 4.596,
          "close": 4.614,
          "volume": 1586401.25,
          "close_time": 1748563199999,
          "quote_volume": 7581536.37307,
          "trades": 51531,
          "taker_buy_base": 714482.72,
          "taker_buy_quote": 3414454.08107
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 4.615,
          "high": 4.639,
          "low": 4.234,
          "close": 4.291,
          "volume": 2556011.58,
          "close_time": 1748649599999,
          "quote_volume": 11316781.93827,
          "trades": 77049,
          "taker_buy_base": 1330307.95,
          "taker_buy_quote": 5888147.74276
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 4.29,
          "high": 4.393,
          "low": 4.177,
          "close": 4.348,
          "volume": 1415558.66,
          "close_time": 1748735999999,
          "quote_volume": 6063739.02521,
          "trades": 49207,
          "taker_buy_base": 652613.01,
          "taker_buy_quote": 2798147.90127
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 4.349,
          "high": 4.385,
          "low": 4.255,
          "close": 4.366,
          "volume": 776675.71,
          "close_time": 1748822399999,
          "quote_volume": 3362942.29476,
          "trades": 26368,
          "taker_buy_base": 377609.37,
          "taker_buy_quote": 1634722.31944
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 4.367,
          "high": 4.492,
          "low": 4.257,
          "close": 4.468,
          "volume": 1065571.79,
          "close_time": 1748908799999,
          "quote_volume": 4624393.78428,
          "trades": 31689,
          "taker_buy_base": 521176.5,
          "taker_buy_quote": 2262833.15706
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 4.469,
          "high": 4.53,
          "low": 4.372,
          "close": 4.415,
          "volume": 1169489.03,
          "close_time": 1748995199999,
          "quote_volume": 5211950.90994,
          "trades": 31070,
          "taker_buy_base": 506265.39,
          "taker_buy_quote": 2256787.01809
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 4.416,
          "high": 4.469,
          "low": 4.241,
          "close": 4.267,
          "volume": 1180617.98,
          "close_time": 1749081599999,
          "quote_volume": 5144840.43848,
          "trades": 32583,
          "taker_buy_base": 549922.72,
          "taker_buy_quote": 2396283.04659
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 4.268,
          "high": 4.361,
          "low": 4.029,
          "close": 4.081,
          "volume": 1790420.4,
          "close_time": 1749167999999,
          "quote_volume": 7520484.70499,
          "trades": 54267,
          "taker_buy_base": 808504.84,
          "taker_buy_quote": 3401381.29661
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 4.081,
          "high": 4.294,
          "low": 4.066,
          "close": 4.174,
          "volume": 1219941.63,
          "close_time": 1749254399999,
          "quote_volume": 5118216.96877,
          "trades": 38118,
          "taker_buy_base": 530987.31,
          "taker_buy_quote": 2227899.35337
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 4.174,
          "high": 4.332,
          "low": 4.172,
          "close": 4.309,
          "volume": 660758.45,
          "close_time": 1749340799999,
          "quote_volume": 2833736.27094,
          "trades": 17733,
          "taker_buy_base": 328282.21,
          "taker_buy_quote": 1407834.66626
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 4.309,
          "high": 4.327,
          "low": 4.201,
          "close": 4.267,
          "volume": 1019401.25,
          "close_time": 1749427199999,
          "quote_volume": 4341310.1065,
          "trades": 28694,
          "taker_buy_base": 486219.86,
          "taker_buy_quote": 2071775.34194
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 4.27,
          "high": 4.446,
          "low": 4.208,
          "close": 4.433,
          "volume": 1180825.45,
          "close_time": 1749513599999,
          "quote_volume": 5107831.04099,
          "trades": 27754,
          "taker_buy_base": 592094.91,
          "taker_buy_quote": 2561869.04306
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 4.434,
          "high": 4.626,
          "low": 4.38,
          "close": 4.601,
          "volume": 1922630.94,
          "close_time": 1749599999999,
          "quote_volume": 8671355.70134,
          "trades": 43159,
          "taker_buy_base": 934213.86,
          "taker_buy_quote": 4217018.91984
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 4.602,
          "high": 4.629,
          "low": 4.454,
          "close": 4.509,
          "volume": 1745267.01,
          "close_time": 1749686399999,
          "quote_volume": 7955256.09438,
          "trades": 41064,
          "taker_buy_base": 837879.57,
          "taker_buy_quote": 3820217.55298
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 4.51,
          "high": 4.519,
          "low": 4.213,
          "close": 4.214,
          "volume": 1524166.99,
          "close_time": 1749772799999,
          "quote_volume": 6668353.28749,
          "trades": 38679,
          "taker_buy_base": 765618.99,
          "taker_buy_quote": 3349147.47178
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 4.215,
          "high": 4.216,
          "low": 4.001,
          "close": 4.131,
          "volume": 2528137.46,
          "close_time": 1749859199999,
          "quote_volume": 10311364.39626,
          "trades": 76917,
          "taker_buy_base": 1136781.02,
          "taker_buy_quote": 4638622.51821
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 4.13,
          "high": 4.159,
          "low": 4.02,
          "close": 4.087,
          "volume": 920527.91,
          "close_time": 1749945599999,
          "quote_volume": 3773420.61626,
          "trades": 23700,
          "taker_buy_base": 431341.55,
          "taker_buy_quote": 1768777.94871
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 4.087,
          "high": 4.133,
          "low": 4.008,
          "close": 4.093,
          "volume": 891381.76,
          "close_time": 1750031999999,
          "quote_volume": 3635727.41902,
          "trades": 20841,
          "taker_buy_base": 393988.76,
          "taker_buy_quote": 1606873.11606
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 4.094,
          "high": 4.297,
          "low": 4.062,
          "close": 4.141,
          "volume": 1232673.82,
          "close_time": 1750118399999,
          "quote_volume": 5195786.13812,
          "trades": 31626,
          "taker_buy_base": 608552.47,
          "taker_buy_quote": 2565631.83114
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 4.141,
          "high": 4.199,
          "low": 3.971,
          "close": 4.021,
          "volume": 1373051.61,
          "close_time": 1750204799999,
          "quote_volume": 5584884.96361,
          "trades": 41455,
          "taker_buy_base": 558916.37,
          "taker_buy_quote": 2276904.94171
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 4.022,
          "high": 4.078,
          "low": 3.919,
          "close": 4.014,
          "volume": 995518.62,
          "close_time": 1750291199999,
          "quote_volume": 3974651.8977,
          "trades": 35812,
          "taker_buy_base": 397000.0,
          "taker_buy_quote": 1586896.73096
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 4.015,
          "high": 4.075,
          "low": 3.959,
          "close": 4.038,
          "volume": 733174.76,
          "close_time": 1750377599999,
          "quote_volume": 2944835.10773,
          "trades": 20634,
          "taker_buy_base": 332651.72,
          "taker_buy_quote": 1336043.96851
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 4.039,
          "high": 4.084,
          "low": 3.827,
          "close": 3.928,
          "volume": 1277832.69,
          "close_time": 1750463999999,
          "quote_volume": 5073749.64446,
          "trades": 33931,
          "taker_buy_base": 580724.4,
          "taker_buy_quote": 2308647.20092
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 3.928,
          "high": 3.991,
          "low": 3.691,
          "close": 3.794,
          "volume": 1407692.36,
          "close_time": 1750550399999,
          "quote_volume": 5400533.80391,
          "trades": 35544,
          "taker_buy_base": 602317.44,
          "taker_buy_quote": 2310588.50762
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 3.794,
          "high": 3.846,
          "low": 3.55,
          "close": 3.719,
          "volume": 3572185.66,
          "close_time": 1750636799999,
          "quote_volume": 13141254.52136,
          "trades": 70858,
          "taker_buy_base": 1304204.19,
          "taker_buy_quote": 4802503.49909
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 3.72,
          "high": 4.098,
          "low": 3.706,
          "close": 4.073,
          "volume": 1651007.89,
          "close_time": 1750723199999,
          "quote_volume": 6408478.38694,
          "trades": 38435,
          "taker_buy_base": 809443.56,
          "taker_buy_quote": 3147943.59288
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 4.073,
          "high": 4.14,
          "low": 3.993,
          "close": 4.074,
          "volume": 1697405.77,
          "close_time": 1750809599999,
          "quote_volume": 6887485.11467,
          "trades": 31587,
          "taker_buy_base": 932333.68,
          "taker_buy_quote": 3781285.5608
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 4.076,
          "high": 4.082,
          "low": 3.977,
          "close": 4.0,
          "volume": 1464860.98,
          "close_time": 1750895999999,
          "quote_volume": 5907065.67051,
          "trades": 28223,
          "taker_buy_base": 687255.29,
          "taker_buy_quote": 2772132.3416
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 4.001,
          "high": 4.066,
          "low": 3.889,
          "close": 3.892,
          "volume": 1131090.62,
          "close_time": 1750982399999,
          "quote_volume": 4491319.47796,
          "trades": 31173,
          "taker_buy_base": 513424.93,
          "taker_buy_quote": 2038382.83672
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 3.892,
          "high": 3.95,
          "low": 3.846,
          "close": 3.926,
          "volume": 857112.73,
          "close_time": 1751068799999,
          "quote_volume": 3348999.42775,
          "trades": 22390,
          "taker_buy_base": 437451.79,
          "taker_buy_quote": 1709300.74942
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 3.927,
          "high": 4.03,
          "low": 3.917,
          "close": 3.994,
          "volume": 787235.57,
          "close_time": 1751155199999,
          "quote_volume": 3125894.28226,
          "trades": 20382,
          "taker_buy_base": 379286.2,
          "taker_buy_quote": 1505684.70641
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 3.995,
          "high": 4.233,
          "low": 3.964,
          "close": 4.204,
          "volume": 1010510.81,
          "close_time": 1751241599999,
          "quote_volume": 4111196.8128,
          "trades": 21692,
          "taker_buy_base": 531271.19,
          "taker_buy_quote": 2161827.06947
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 4.205,
          "high": 4.239,
          "low": 4.057,
          "close": 4.093,
          "volume": 1107615.08,
          "close_time": 1751327999999,
          "quote_volume": 4578916.84256,
          "trades": 28748,
          "taker_buy_base": 508211.08,
          "taker_buy_quote": 2100831.20527
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 4.094,
          "high": 4.111,
          "low": 3.912,
          "close": 3.929,
          "volume": 796696.9,
          "close_time": 1751414399999,
          "quote_volume": 3185012.99316,
          "trades": 23790,
          "taker_buy_base": 315258.13,
          "taker_buy_quote": 1261243.92289
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 3.929,
          "high": 4.251,
          "low": 3.902,
          "close": 4.175,
          "volume": 1435221.28,
          "close_time": 1751500799999,
          "quote_volume": 5920601.37872,
          "trades": 37319,
          "taker_buy_base": 700570.92,
          "taker_buy_quote": 2888854.97929
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 4.175,
          "high": 4.265,
          "low": 4.155,
          "close": 4.184,
          "volume": 1233026.85,
          "close_time": 1751587199999,
          "quote_volume": 5195341.21339,
          "trades": 31680,
          "taker_buy_base": 639553.16,
          "taker_buy_quote": 2696259.90465
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 4.184,
          "high": 4.199,
          "low": 3.953,
          "close": 3.999,
          "volume": 1075824.66,
          "close_time": 1751673599999,
          "quote_volume": 4362643.23306,
          "trades": 31406,
          "taker_buy_base": 481144.1,
          "taker_buy_quote": 1953335.19809
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 4.0,
          "high": 4.034,
          "low": 3.945,
          "close": 4.011,
          "volume": 569766.12,
          "close_time": 1751759999999,
          "quote_volume": 2274641.67328,
          "trades": 20888,
          "taker_buy_base": 246229.53,
          "taker_buy_quote": 983390.67966
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 4.012,
          "high": 4.141,
          "low": 3.977,
          "close": 4.079,
          "volume": 828304.09,
          "close_time": 1751846399999,
          "quote_volume": 3362591.10155,
          "trades": 20241,
          "taker_buy_base": 355606.6,
          "taker_buy_quote": 1444188.74424
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 4.08,
          "high": 4.115,
          "low": 4.013,
          "close": 4.047,
          "volume": 696084.55,
          "close_time": 1751932799999,
          "quote_volume": 2830802.4968,
          "trades": 21397,
          "taker_buy_base": 295556.82,
          "taker_buy_quote": 1201914.22189
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 4.048,
          "high": 4.177,
          "low": 3.997,
          "close": 4.125,
          "volume": 800024.46,
          "close_time": 1752019199999,
          "quote_volume": 3270175.39175,
          "trades": 25242,
          "taker_buy_base": 348194.1,
          "taker_buy_quote": 1423912.10745
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 4.126,
          "high": 4.365,
          "low": 4.092,
          "close": 4.313,
          "volume": 1812453.38,
          "close_time": 1752105599999,
          "quote_volume": 7684439.19028,
          "trades": 44218,
          "taker_buy_base": 899564.64,
          "taker_buy_quote": 3811949.2559
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 4.314,
          "high": 4.629,
          "low": 4.287,
          "close": 4.618,
          "volume": 1938668.75,
          "close_time": 1752191999999,
          "quote_volume": 8531551.07221,
          "trades": 50342,
          "taker_buy_base": 910766.48,
          "taker_buy_quote": 4018732.01365
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 4.618,
          "high": 4.805,
          "low": 4.549,
          "close": 4.64,
          "volume": 3455063.61,
          "close_time": 1752278399999,
          "quote_volume": 16183855.87843,
          "trades": 104471,
          "taker_buy_base": 1904171.32,
          "taker_buy_quote": 8914807.66946
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 4.641,
          "high": 4.731,
          "low": 4.494,
          "close": 4.58,
          "volume": 1322569.28,
          "close_time": 1752364799999,
          "quote_volume": 6111592.86465,
          "trades": 46820,
          "taker_buy_base": 606419.89,
          "taker_buy_quote": 2802193.52472
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 4.581,
          "high": 4.758,
          "low": 4.565,
          "close": 4.679,
          "volume": 1177149.48,
          "close_time": 1752451199999,
          "quote_volume": 5497066.8349,
          "trades": 44845,
          "taker_buy_base": 542669.48,
          "taker_buy_quote": 2535402.98225
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 4.68,
          "high": 4.854,
          "low": 4.488,
          "close": 4.555,
          "volume": 2244151.97,
          "close_time": 1752537599999,
          "quote_volume": 10514258.65814,
          "trades": 71220,
          "taker_buy_base": 1039143.15,
          "taker_buy_quote": 4869616.44881
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 4.555,
          "high": 4.721,
          "low": 4.432,
          "close": 4.668,
          "volume": 2201113.21,
          "close_time": 1752623999999,
          "quote_volume": 10014948.36108,
          "trades": 70786,
          "taker_buy_base": 972508.42,
          "taker_buy_quote": 4426403.68703
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 4.668,
          "high": 4.88,
          "low": 4.604,
          "close": 4.744,
          "volume": 2027791.46,
          "close_time": 1752710399999,
          "quote_volume": 9559509.21368,
          "trades": 63504,
          "taker_buy_base": 863101.12,
          "taker_buy_quote": 4072396.64137
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 4.745,
          "high": 4.901,
          "low": 4.636,
          "close": 4.855,
          "volume": 2449351.27,
          "close_time": 1752796799999,
          "quote_volume": 11704796.7202,
          "trades": 76498,
          "taker_buy_base": 1219487.49,
          "taker_buy_quote": 5828651.79949
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 4.856,
          "high": 5.156,
          "low": 4.782,
          "close": 4.855,
          "volume": 3665990.61,
          "close_time": 1752883199999,
          "quote_volume": 18355391.81365,
          "trades": 110031,
          "taker_buy_base": 1858568.59,
          "taker_buy_quote": 9308782.95504
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 4.855,
          "high": 5.048,
          "low": 4.753,
          "close": 5.016,
          "volume": 1806676.01,
          "close_time": 1752969599999,
          "quote_volume": 8831486.29372,
          "trades": 55654,
          "taker_buy_base": 914686.47,
          "taker_buy_quote": 4474092.03338
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 5.017,
          "high": 5.281,
          "low": 4.983,
          "close": 5.174,
          "volume": 2375883.39,
          "close_time": 1753055999999,
          "quote_volume": 12245547.76004,
          "trades": 72396,
          "taker_buy_base": 1190277.37,
          "taker_buy_quote": 6133535.38698
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 5.174,
          "high": 5.317,
          "low": 5.063,
          "close": 5.186,
          "volume": 2526531.84,
          "close_time": 1753142399999,
          "quote_volume": 13176444.60192,
          "trades": 72026,
          "taker_buy_base": 1210677.63,
          "taker_buy_quote": 6314044.46834
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 5.186,
          "high": 5.209,
          "low": 4.922,
          "close": 5.11,
          "volume": 2347534.27,
          "close_time": 1753228799999,
          "quote_volume": 11855832.31039,
          "trades": 83102,
          "taker_buy_base": 1167180.85,
          "taker_buy_quote": 5893380.41208
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 5.111,
          "high": 5.138,
          "low": 4.558,
          "close": 4.702,
          "volume": 3444856.97,
          "close_time": 1753315199999,
          "quote_volume": 16654731.77897,
          "trades": 112402,
          "taker_buy_base": 1682454.15,
          "taker_buy_quote": 8135383.63231
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 4.704,
          "high": 4.805,
          "low": 4.46,
          "close": 4.625,
          "volume": 2330171.81,
          "close_time": 1753401599999,
          "quote_volume": 10834546.54812,
          "trades": 86232,
          "taker_buy_base": 1165954.91,
          "taker_buy_quote": 5423551.66516
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 4.626,
          "high": 4.738,
          "low": 4.498,
          "close": 4.709,
          "volume": 2102166.36,
          "close_time": 1753487999999,
          "quote_volume": 9702751.5043,
          "trades": 71835,
          "taker_buy_base": 1038529.72,
          "taker_buy_quote": 4790372.46012
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 4.71,
          "high": 4.838,
          "low": 4.669,
          "close": 4.765,
          "volume": 942834.34,
          "close_time": 1753574399999,
          "quote_volume": 4468083.77054,
          "trades": 28052,
          "taker_buy_base": 480841.55,
          "taker_buy_quote": 2278351.08162
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 4.766,
          "high": 4.891,
          "low": 4.736,
          "close": 4.874,
          "volume": 952652.8,
          "close_time": 1753660799999,
          "quote_volume": 4578965.3298,
          "trades": 28487,
          "taker_buy_base": 455174.22,
          "taker_buy_quote": 2187955.93092
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 4.875,
          "high": 4.951,
          "low": 4.609,
          "close": 4.643,
          "volume": 2174853.83,
          "close_time": 1753747199999,
          "quote_volume": 10485728.07697,
          "trades": 71914,
          "taker_buy_base": 1011374.93,
          "taker_buy_quote": 4874751.62644
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 4.643,
          "high": 4.772,
          "low": 4.52,
          "close": 4.616,
          "volume": 2413134.71,
          "close_time": 1753833599999,
          "quote_volume": 11175351.89068,
          "trades": 66621,
          "taker_buy_base": 1056625.79,
          "taker_buy_quote": 4891823.06613
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 4.617,
          "high": 4.618,
          "low": 4.247,
          "close": 4.417,
          "volume": 3020984.58,
          "close_time": 1753919999999,
          "quote_volume": 13432713.91104,
          "trades": 80986,
          "taker_buy_base": 1423093.33,
          "taker_buy_quote": 6323339.95552
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 4.417,
          "high": 4.516,
          "low": 4.186,
          "close": 4.21,
          "volume": 2247401.93,
          "close_time": 1754006399999,
          "quote_volume": 9797279.50291,
          "trades": 59017,
          "taker_buy_base": 1035137.68,
          "taker_buy_quote": 4514811.08797
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 4.209,
          "high": 4.263,
          "low": 4.038,
          "close": 4.14,
          "volume": 3385162.22,
          "close_time": 1754092799999,
          "quote_volume": 14118451.01861,
          "trades": 99349,
          "taker_buy_base": 1486115.91,
          "taker_buy_quote": 6201069.66461
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 4.14,
          "high": 4.2,
          "low": 4.007,
          "close": 4.092,
          "volume": 1733932.51,
          "close_time": 1754179199999,
          "quote_volume": 7107722.60861,
          "trades": 49886,
          "taker_buy_base": 782328.18,
          "taker_buy_quote": 3208592.98372
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 4.092,
          "high": 4.286,
          "low": 4.035,
          "close": 4.273,
          "volume": 1219347.14,
          "close_time": 1754265599999,
          "quote_volume": 5118755.69863,
          "trades": 31745,
          "taker_buy_base": 572696.59,
          "taker_buy_quote": 2404004.00045
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 4.273,
          "high": 4.338,
          "low": 4.231,
          "close": 4.311,
          "volume": 1592055.18,
          "close_time": 1754351999999,
          "quote_volume": 6811803.10198,
          "trades": 35049,
          "taker_buy_base": 754798.13,
          "taker_buy_quote": 3230146.69898
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 4.311,
          "high": 4.318,
          "low": 4.137,
          "close": 4.23,
          "volume": 1942660.33,
          "close_time": 1754438399999,
          "quote_volume": 8225203.46873,
          "trades": 46059,
          "taker_buy_base": 925047.68,
          "taker_buy_quote": 3916362.36028
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 4.231,
          "high": 4.342,
          "low": 4.13,
          "close": 4.321,
          "volume": 1486079.71,
          "close_time": 1754524799999,
          "quote_volume": 6293358.8354,
          "trades": 39479,
          "taker_buy_base": 717090.17,
          "taker_buy_quote": 3040568.03958
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 4.321,
          "high": 4.476,
          "low": 4.29,
          "close": 4.471,
          "volume": 1374084.39,
          "close_time": 1754611199999,
          "quote_volume": 6005302.40083,
          "trades": 33300,
          "taker_buy_base": 704013.83,
          "taker_buy_quote": 3077808.2395
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 4.471,
          "high": 4.664,
          "low": 4.396,
          "close": 4.604,
          "volume": 3476692.94,
          "close_time": 1754697599999,
          "quote_volume": 15696957.11399,
          "trades": 86805,
          "taker_buy_base": 1739953.11,
          "taker_buy_quote": 7856732.16612
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 4.605,
          "high": 4.791,
          "low": 4.604,
          "close": 4.73,
          "volume": 1900044.85,
          "close_time": 1754783999999,
          "quote_volume": 8959900.81063,
          "trades": 46057,
          "taker_buy_base": 1025250.32,
          "taker_buy_quote": 4833914.6197
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 4.729,
          "high": 4.803,
          "low": 4.572,
          "close": 4.662,
          "volume": 1459138.85,
          "close_time": 1754870399999,
          "quote_volume": 6832467.55334,
          "trades": 44827,
          "taker_buy_base": 752881.3,
          "taker_buy_quote": 3530431.50779
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 4.662,
          "high": 4.776,
          "low": 4.45,
          "close": 4.487,
          "volume": 2152070.09,
          "close_time": 1754956799999,
          "quote_volume": 9924776.91042,
          "trades": 64250,
          "taker_buy_base": 1076010.83,
          "taker_buy_quote": 4959968.86336
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 4.486,
          "high": 4.795,
          "low": 4.464,
          "close": 4.706,
          "volume": 2041550.17,
          "close_time": 1755043199999,
          "quote_volume": 9415002.22545,
          "trades": 60225,
          "taker_buy_base": 1023814.08,
          "taker_buy_quote": 4719707.15992
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 4.706,
          "high": 4.892,
          "low": 4.656,
          "close": 4.853,
          "volume": 2625078.73,
          "close_time": 1755129599999,
          "quote_volume": 12608914.59686,
          "trades": 66376,
          "taker_buy_base": 1364880.89,
          "taker_buy_quote": 6556543.78652
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 4.854,
          "high": 4.916,
          "low": 4.432,
          "close": 4.521,
          "volume": 3326838.9,
          "close_time": 1755215999999,
          "quote_volume": 15468529.67425,
          "trades": 105045,
          "taker_buy_base": 1591176.65,
          "taker_buy_quote": 7403098.65097
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 4.521,
          "high": 4.628,
          "low": 4.331,
          "close": 4.461,
          "volume": 2161250.75,
          "close_time": 1755302399999,
          "quote_volume": 9648368.51931,
          "trades": 63591,
          "taker_buy_base": 1038816.76,
          "taker_buy_quote": 4638957.25855
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 4.459,
          "high": 4.603,
          "low": 4.447,
          "close": 4.571,
          "volume": 1067237.02,
          "close_time": 1755388799999,
          "quote_volume": 4820936.18303,
          "trades": 29978,
          "taker_buy_base": 526088.64,
          "taker_buy_quote": 2374787.961
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 4.572,
          "high": 4.758,
          "low": 4.541,
          "close": 4.622,
          "volume": 1342636.54,
          "close_time": 1755475199999,
          "quote_volume": 6249040.2365,
          "trades": 34563,
          "taker_buy_base": 678687.69,
          "taker_buy_quote": 3159447.06555
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 4.621,
          "high": 4.628,
          "low": 4.38,
          "close": 4.463,
          "volume": 1850426.79,
          "close_time": 1755561599999,
          "quote_volume": 8269829.34549,
          "trades": 51514,
          "taker_buy_base": 925423.51,
          "taker_buy_quote": 4134971.65097
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 4.464,
          "high": 4.51,
          "low": 4.277,
          "close": 4.291,
          "volume": 1826507.78,
          "close_time": 1755647999999,
          "quote_volume": 7982018.50302,
          "trades": 54507,
          "taker_buy_base": 826630.64,
          "taker_buy_quote": 3615170.73457
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 4.291,
          "high": 4.507,
          "low": 4.267,
          "close": 4.472,
          "volume": 1276589.45,
          "close_time": 1755734399999,
          "quote_volume": 5604524.31251,
          "trades": 36435,
          "taker_buy_base": 637982.8,
          "taker_buy_quote": 2802492.41927
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 4.473,
          "high": 4.519,
          "low": 4.401,
          "close": 4.429,
          "volume": 1487376.29,
          "close_time": 1755820799999,
          "quote_volume": 6650811.33859,
          "trades": 37834,
          "taker_buy_base": 813478.57,
          "taker_buy_quote": 3639761.11476
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 4.43,
          "high": 4.854,
          "low": 4.296,
          "close": 4.819,
          "volume": 3788204.74,
          "close_time": 1755907199999,
          "quote_volume": 17346567.96917,
          "trades": 91737,
          "taker_buy_base": 2007525.49,
          "taker_buy_quote": 9210792.55132
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 4.82,
          "high": 4.934,
          "low": 4.673,
          "close": 4.89,
          "volume": 2630807.17,
          "close_time": 1755993599999,
          "quote_volume": 12714520.24908,
          "trades": 61403,
          "taker_buy_base": 1336768.07,
          "taker_buy_quote": 6465856.58154
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 4.89,
          "high": 4.971,
          "low": 4.654,
          "close": 4.791,
          "volume": 2567263.98,
          "close_time": 1756079999999,
          "quote_volume": 12279247.3432,
          "trades": 73477,
          "taker_buy_base": 1271492.4,
          "taker_buy_quote": 6077876.28657
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 4.791,
          "high": 4.85,
          "low": 4.389,
          "close": 4.414,
          "volume": 4065025.62,
          "close_time": 1756166399999,
          "quote_volume": 18625008.90117,
          "trades": 102147,
          "taker_buy_base": 1929695.17,
          "taker_buy_quote": 8849430.64686
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 4.414,
          "high": 4.583,
          "low": 4.388,
          "close": 4.526,
          "volume": 2141382.3,
          "close_time": 1756252799999,
          "quote_volume": 9580365.17345,
          "trades": 57619,
          "taker_buy_base": 1096320.54,
          "taker_buy_quote": 4907804.83851
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 4.526,
          "high": 4.599,
          "low": 4.473,
          "close": 4.491,
          "volume": 1402085.86,
          "close_time": 1756339199999,
          "quote_volume": 6357527.16001,
          "trades": 48435,
          "taker_buy_base": 664057.36,
          "taker_buy_quote": 3012778.81732
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 4.491,
          "high": 4.808,
          "low": 4.461,
          "close": 4.782,
          "volume": 1737576.67,
          "close_time": 1756425599999,
          "quote_volume": 8076910.45723,
          "trades": 46263,
          "taker_buy_base": 910176.57,
          "taker_buy_quote": 4235165.03587
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 4.782,
          "high": 4.809,
          "low": 4.425,
          "close": 4.483,
          "volume": 2299170.21,
          "close_time": 1756511999999,
          "quote_volume": 10570451.54547,
          "trades": 66888,
          "taker_buy_base": 1185641.98,
          "taker_buy_quote": 5456198.12977
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 4.483,
          "high": 4.56,
          "low": 4.418,
          "close": 4.505,
          "volume": 964652.69,
          "close_time": 1756598399999,
          "quote_volume": 4336339.21429,
          "trades": 25611,
          "taker_buy_base": 438264.54,
          "taker_buy_quote": 1971829.16033
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 4.504,
          "high": 4.618,
          "low": 4.462,
          "close": 4.467,
          "volume": 862657.87,
          "close_time": 1756684799999,
          "quote_volume": 3928539.80349,
          "trades": 23144,
          "taker_buy_base": 432845.75,
          "taker_buy_quote": 1972252.94123
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 4.465,
          "high": 4.598,
          "low": 4.321,
          "close": 4.395,
          "volume": 2018808.1,
          "close_time": 1756771199999,
          "quote_volume": 8956382.96685,
          "trades": 56625,
          "taker_buy_base": 929062.25,
          "taker_buy_quote": 4123545.27955
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 4.396,
          "high": 4.471,
          "low": 4.351,
          "close": 4.43,
          "volume": 1313954.85,
          "close_time": 1756857599999,
          "quote_volume": 5800961.28884,
          "trades": 35500,
          "taker_buy_base": 632254.2,
          "taker_buy_quote": 2792661.55762
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 4.431,
          "high": 4.564,
          "low": 4.403,
          "close": 4.521,
          "volume": 1198740.74,
          "close_time": 1756943999999,
          "quote_volume": 5373542.76748,
          "trades": 27287,
          "taker_buy_base": 562884.26,
          "taker_buy_quote": 2522477.34554
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 4.522,
          "high": 4.539,
          "low": 4.338,
          "close": 4.386,
          "volume": 1281181.05,
          "close_time": 1757030399999,
          "quote_volume": 5651660.47169,
          "trades": 29441,
          "taker_buy_base": 678810.79,
          "taker_buy_quote": 2994630.94948
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 4.386,
          "high": 4.555,
          "low": 4.365,
          "close": 4.441,
          "volume": 2031030.71,
          "close_time": 1757116799999,
          "quote_volume": 9039967.88343,
          "trades": 49124,
          "taker_buy_base": 991165.35,
          "taker_buy_quote": 4409426.39794
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 4.441,
          "high": 4.458,
          "low": 4.361,
          "close": 4.409,
          "volume": 695969.69,
          "close_time": 1757203199999,
          "quote_volume": 3062506.92489,
          "trades": 19059,
          "taker_buy_base": 375114.62,
          "taker_buy_quote": 1650974.88943
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 4.41,
          "high": 4.51,
          "low": 4.409,
          "close": 4.484,
          "volume": 942232.46,
          "close_time": 1757289599999,
          "quote_volume": 4201093.58924,
          "trades": 20790,
          "taker_buy_base": 510365.85,
          "taker_buy_quote": 2275894.36105
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 4.485,
          "high": 4.598,
          "low": 4.476,
          "close": 4.539,
          "volume": 1638384.69,
          "close_time": 1757375999999,
          "quote_volume": 7439493.33346,
          "trades": 45599,
          "taker_buy_base": 952997.05,
          "taker_buy_quote": 4329393.64823
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 4.541,
          "high": 4.679,
          "low": 4.489,
          "close": 4.591,
          "volume": 1925198.28,
          "close_time": 1757462399999,
          "quote_volume": 8834457.36266,
          "trades": 54942,
          "taker_buy_base": 980458.2,
          "taker_buy_quote": 4495981.55124
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 4.591,
          "high": 4.717,
          "low": 4.557,
          "close": 4.68,
          "volume": 1701670.4,
          "close_time": 1757548799999,
          "quote_volume": 7908164.6474,
          "trades": 49621,
          "taker_buy_base": 858724.39,
          "taker_buy_quote": 3990553.79974
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 4.681,
          "high": 4.705,
          "low": 4.587,
          "close": 4.692,
          "volume": 1108703.39,
          "close_time": 1757635199999,
          "quote_volume": 5165469.62757,
          "trades": 32793,
          "taker_buy_base": 552127.55,
          "taker_buy_quote": 2573314.64506
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 4.693,
          "high": 4.754,
          "low": 4.601,
          "close": 4.748,
          "volume": 1366646.95,
          "close_time": 1757721599999,
          "quote_volume": 6397079.5617,
          "trades": 31914,
          "taker_buy_base": 653435.08,
          "taker_buy_quote": 3057521.96724
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 4.749,
          "high": 4.887,
          "low": 4.711,
          "close": 4.823,
          "volume": 2274630.07,
          "close_time": 1757807999999,
          "quote_volume": 10930428.57299,
          "trades": 51929,
          "taker_buy_base": 1013226.06,
          "taker_buy_quote": 4874886.78654
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 4.822,
          "high": 4.828,
          "low": 4.612,
          "close": 4.635,
          "volume": 1201641.27,
          "close_time": 1757894399999,
          "quote_volume": 5659791.10305,
          "trades": 39574,
          "taker_buy_base": 577138.74,
          "taker_buy_quote": 2717930.27528
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 4.635,
          "high": 4.676,
          "low": 4.451,
          "close": 4.51,
          "volume": 1789895.83,
          "close_time": 1757980799999,
          "quote_volume": 8131244.02164,
          "trades": 52428,
          "taker_buy_base": 795676.41,
          "taker_buy_quote": 3614018.12941
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 4.51,
          "high": 4.573,
          "low": 4.418,
          "close": 4.547,
          "volume": 1699455.25,
          "close_time": 1758067199999,
          "quote_volume": 7627319.28494,
          "trades": 43148,
          "taker_buy_base": 871166.68,
          "taker_buy_quote": 3909843.15984
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 4.547,
          "high": 4.639,
          "low": 4.451,
          "close": 4.613,
          "volume": 1531271.52,
          "close_time": 1758153599999,
          "quote_volume": 6926877.43655,
          "trades": 48866,
          "taker_buy_base": 783261.96,
          "taker_buy_quote": 3541833.2313
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 4.614,
          "high": 4.704,
          "low": 4.555,
          "close": 4.672,
          "volume": 1348679.91,
          "close_time": 1758239999999,
          "quote_volume": 6249442.18033,
          "trades": 41077,
          "taker_buy_base": 697176.66,
          "taker_buy_quote": 3233950.73848
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 4.672,
          "high": 4.751,
          "low": 4.452,
          "close": 4.477,
          "volume": 1576905.06,
          "close_time": 1758326399999,
          "quote_volume": 7253386.74238,
          "trades": 44680,
          "taker_buy_base": 789835.59,
          "taker_buy_quote": 3636041.47904
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 4.476,
          "high": 4.499,
          "low": 4.42,
          "close": 4.453,
          "volume": 941034.06,
          "close_time": 1758412799999,
          "quote_volume": 4197718.91339,
          "trades": 24864,
          "taker_buy_base": 505948.78,
          "taker_buy_quote": 2258310.43841
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 4.452,
          "high": 4.511,
          "low": 4.349,
          "close": 4.4,
          "volume": 1451975.33,
          "close_time": 1758499199999,
          "quote_volume": 6464385.53086,
          "trades": 32093,
          "taker_buy_base": 669612.78,
          "taker_buy_quote": 2983550.13742
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 4.4,
          "high": 4.422,
          "low": 4.031,
          "close": 4.161,
          "volume": 3540931.19,
          "close_time": 1758585599999,
          "quote_volume": 14834325.36599,
          "trades": 105194,
          "taker_buy_base": 1519829.72,
          "taker_buy_quote": 6369828.50288
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4.161,
          "high": 4.222,
          "low": 4.096,
          "close": 4.127,
          "volume": 1264377.24,
          "close_time": 1758671999999,
          "quote_volume": 5270730.10775,
          "trades": 39456,
          "taker_buy_base": 615864.76,
          "taker_buy_quote": 2568655.50707
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 4.128,
          "high": 4.228,
          "low": 4.07,
          "close": 4.153,
          "volume": 1276939.38,
          "close_time": 1758758399999,
          "quote_volume": 5333499.52502,
          "trades": 36825,
          "taker_buy_base": 642899.67,
          "taker_buy_quote": 2686959.14846
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 4.153,
          "high": 4.163,
          "low": 3.941,
          "close": 4.012,
          "volume": 2403411.17,
          "close_time": 1758844799999,
          "quote_volume": 9741993.60101,
          "trades": 67640,
          "taker_buy_base": 1061508.38,
          "taker_buy_quote": 4305187.61456
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 4.013,
          "high": 4.183,
          "low": 3.964,
          "close": 4.114,
          "volume": 1464358.06,
          "close_time": 1758931199999,
          "quote_volume": 5955695.21133,
          "trades": 42495,
          "taker_buy_base": 764634.11,
          "taker_buy_quote": 3114354.74717
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 4.116,
          "high": 4.162,
          "low": 4.055,
          "close": 4.111,
          "volume": 1028188.06,
          "close_time": 1759017599999,
          "quote_volume": 4211311.71625,
          "trades": 26314,
          "taker_buy_base": 498624.79,
          "taker_buy_quote": 2043409.02332
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 4.112,
          "high": 4.187,
          "low": 4.023,
          "close": 4.183,
          "volume": 1090247.65,
          "close_time": 1759103999999,
          "quote_volume": 4455072.24173,
          "trades": 27453,
          "taker_buy_base": 573213.67,
          "taker_buy_quote": 2346898.5906
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 4.183,
          "high": 4.184,
          "low": 4.008,
          "close": 4.113,
          "volume": 1510554.02,
          "close_time": 1759190399999,
          "quote_volume": 6196365.44833,
          "trades": 33290,
          "taker_buy_base": 759830.57,
          "taker_buy_quote": 3119110.6448
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 4.113,
          "high": 4.113,
          "low": 3.976,
          "close": 4.1,
          "volume": 1339371.08,
          "close_time": 1759276799999,
          "quote_volume": 5432702.17844,
          "trades": 31573,
          "taker_buy_base": 656712.35,
          "taker_buy_quote": 2666015.3927
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 4.101,
          "high": 4.257,
          "low": 4.062,
          "close": 4.136,
          "volume": 4430543.46,
          "close_time": 1759363199999,
          "quote_volume": 18428305.14134,
          "trades": 87304,
          "taker_buy_base": 1723184.67,
          "taker_buy_quote": 7174547.90072
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 4.137,
          "high": 4.321,
          "low": 4.129,
          "close": 4.315,
          "volume": 3016663.87,
          "close_time": 1759449599999,
          "quote_volume": 12796267.64477,
          "trades": 52281,
          "taker_buy_base": 1440257.0,
          "taker_buy_quote": 6111274.17207
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4.314,
          "high": 4.353,
          "low": 4.195,
          "close": 4.278,
          "volume": 2220288.32,
          "close_time": 1759535999999,
          "quote_volume": 9465569.41745,
          "trades": 54176,
          "taker_buy_base": 1121131.62,
          "taker_buy_quote": 4781819.20374
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4.28,
          "high": 4.293,
          "low": 4.088,
          "close": 4.136,
          "volume": 1358566.86,
          "close_time": 1759622399999,
          "quote_volume": 5650029.89459,
          "trades": 31992,
          "taker_buy_base": 675481.38,
          "taker_buy_quote": 2808402.87516
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 4.136,
          "high": 4.307,
          "low": 4.113,
          "close": 4.148,
          "volume": 2297041.96,
          "close_time": 1759708799999,
          "quote_volume": 9676437.72119,
          "trades": 46919,
          "taker_buy_base": 1148852.53,
          "taker_buy_quote": 4841541.99063
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 4.148,
          "high": 4.307,
          "low": 4.109,
          "close": 4.272,
          "volume": 2007604.0,
          "close_time": 1759795199999,
          "quote_volume": 8447677.47947,
          "trades": 46223,
          "taker_buy_base": 992513.78,
          "taker_buy_quote": 4177698.83971
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4.272,
          "high": 4.296,
          "low": 4.034,
          "close": 4.056,
          "volume": 3137544.67,
          "close_time": 1759881599999,
          "quote_volume": 13002556.59463,
          "trades": 65763,
          "taker_buy_base": 1385344.01,
          "taker_buy_quote": 5732918.3464
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 4.055,
          "high": 4.204,
          "low": 4.01,
          "close": 4.173,
          "volume": 1473945.53,
          "close_time": 1759967999999,
          "quote_volume": 6062309.4268,
          "trades": 39037,
          "taker_buy_base": 802195.55,
          "taker_buy_quote": 3305616.1508
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4.173,
          "high": 4.186,
          "low": 3.986,
          "close": 4.057,
          "volume": 1798146.1,
          "close_time": 1760054399999,
          "quote_volume": 7272128.7739,
          "trades": 41009,
          "taker_buy_base": 851991.08,
          "taker_buy_quote": 3447228.66544
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 4.057,
          "high": 4.188,
          "low": 0.001,
          "close": 2.946,
          "volume": 12048856.01,
          "close_time": 1760140799999,
          "quote_volume": 37601154.201408,
          "trades": 420107,
          "taker_buy_base": 5957194.4,
          "taker_buy_quote": 18588502.71894
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 2.942,
          "high": 3.296,
          "low": 2.856,
          "close": 3.143,
          "volume": 8685323.26,
          "close_time": 1760227199999,
          "quote_volume": 26688949.59649,
          "trades": 269852,
          "taker_buy_base": 3936447.23,
          "taker_buy_quote": 12130613.37278
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 3.142,
          "high": 3.55,
          "low": 3.036,
          "close": 3.483,
          "volume": 3856508.09,
          "close_time": 1760313599999,
          "quote_volume": 12746934.32115,
          "trades": 113415,
          "taker_buy_base": 1874478.4,
          "taker_buy_quote": 6203711.56365
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 3.482,
          "high": 3.669,
          "low": 3.444,
          "close": 3.645,
          "volume": 3483907.92,
          "close_time": 1760399999999,
          "quote_volume": 12361855.57295,
          "trades": 72763,
          "taker_buy_base": 1870849.09,
          "taker_buy_quote": 6643791.65639
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 3.645,
          "high": 3.667,
          "low": 3.287,
          "close": 3.471,
          "volume": 3811915.02,
          "close_time": 1760486399999,
          "quote_volume": 13084034.82237,
          "trades": 63815,
          "taker_buy_base": 1864811.08,
          "taker_buy_quote": 6409764.62665
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 3.471,
          "high": 3.519,
          "low": 3.279,
          "close": 3.334,
          "volume": 2138365.79,
          "close_time": 1760572799999,
          "quote_volume": 7264093.99797,
          "trades": 34841,
          "taker_buy_base": 1070324.28,
          "taker_buy_quote": 3637607.97617
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 3.335,
          "high": 3.42,
          "low": 3.196,
          "close": 3.256,
          "volume": 2296516.77,
          "close_time": 1760659199999,
          "quote_volume": 7626644.62761,
          "trades": 35607,
          "taker_buy_base": 1079626.94,
          "taker_buy_quote": 3585613.60728
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 3.256,
          "high": 3.306,
          "low": 3.016,
          "close": 3.152,
          "volume": 2585138.48,
          "close_time": 1760745599999,
          "quote_volume": 8141186.53797,
          "trades": 42613,
          "taker_buy_base": 1271966.58,
          "taker_buy_quote": 4008751.0666
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 3.152,
          "high": 3.234,
          "low": 3.143,
          "close": 3.185,
          "volume": 977986.52,
          "close_time": 1760831999999,
          "quote_volume": 3118495.08543,
          "trades": 17748,
          "taker_buy_base": 444431.91,
          "taker_buy_quote": 1418122.39533
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 3.186,
          "high": 3.293,
          "low": 3.116,
          "close": 3.228,
          "volume": 1655400.27,
          "close_time": 1760918399999,
          "quote_volume": 5306151.28782,
          "trades": 23225,
          "taker_buy_base": 839472.06,
          "taker_buy_quote": 2691710.69004
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 3.229,
          "high": 3.326,
          "low": 3.179,
          "close": 3.273,
          "volume": 1706414.88,
          "close_time": 1761004799999,
          "quote_volume": 5601739.73523,
          "trades": 24479,
          "taker_buy_base": 911507.08,
          "taker_buy_quote": 2992920.95253
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 3.273,
          "high": 3.373,
          "low": 3.17,
          "close": 3.188,
          "volume": 2397495.25,
          "close_time": 1761091199999,
          "quote_volume": 7838158.42939,
          "trades": 37350,
          "taker_buy_base": 1268363.94,
          "taker_buy_quote": 4150627.26089
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 3.188,
          "high": 3.226,
          "low": 3.028,
          "close": 3.114,
          "volume": 1983645.17,
          "close_time": 1761177599999,
          "quote_volume": 6238396.28467,
          "trades": 48369,
          "taker_buy_base": 913814.2,
          "taker_buy_quote": 2871998.04979
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 3.115,
          "high": 3.235,
          "low": 3.109,
          "close": 3.182,
          "volume": 1242261.4,
          "close_time": 1761263999999,
          "quote_volume": 3938681.74584,
          "trades": 21138,
          "taker_buy_base": 627222.31,
          "taker_buy_quote": 1989722.15859
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 3.183,
          "high": 3.226,
          "low": 3.127,
          "close": 3.186,
          "volume": 1742604.22,
          "close_time": 1761350399999,
          "quote_volume": 5527943.86698,
          "trades": 25047,
          "taker_buy_base": 907946.43,
          "taker_buy_quote": 2880257.14935
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 3.185,
          "high": 3.197,
          "low": 3.136,
          "close": 3.15,
          "volume": 752703.33,
          "close_time": 1761436799999,
          "quote_volume": 2378496.50064,
          "trades": 12155,
          "taker_buy_base": 386230.83,
          "taker_buy_quote": 1220857.65252
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 3.151,
          "high": 3.283,
          "low": 3.117,
          "close": 3.254,
          "volume": 1348242.77,
          "close_time": 1761523199999,
          "quote_volume": 4319529.64516,
          "trades": 19500,
          "taker_buy_base": 680456.96,
          "taker_buy_quote": 2181382.51306
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 3.255,
          "high": 3.286,
          "low": 3.159,
          "close": 3.178,
          "volume": 1363288.78,
          "close_time": 1761609599999,
          "quote_volume": 4392375.79734,
          "trades": 23080,
          "taker_buy_base": 636882.92,
          "taker_buy_quote": 2053879.83809
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 3.179,
          "high": 3.218,
          "low": 3.034,
          "close": 3.098,
          "volume": 1915460.79,
          "close_time": 1761695999999,
          "quote_volume": 6032057.23849,
          "trades": 24779,
          "taker_buy_base": 1002911.83,
          "taker_buy_quote": 3160331.75824
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 3.098,
          "high": 3.177,
          "low": 3.036,
          "close": 3.095,
          "volume": 1680198.62,
          "close_time": 1761782399999,
          "quote_volume": 5224430.23176,
          "trades": 32782,
          "taker_buy_base": 828411.32,
          "taker_buy_quote": 2576336.19633
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3.096,
          "high": 3.154,
          "low": 2.854,
          "close": 2.951,
          "volume": 2460747.52,
          "close_time": 1761868799999,
          "quote_volume": 7342500.66632,
          "trades": 46178,
          "taker_buy_base": 1162420.71,
          "taker_buy_quote": 3470155.80487
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.951,
          "high": 3.033,
          "low": 2.936,
          "close": 2.962,
          "volume": 1958140.69,
          "close_time": 1761955199999,
          "quote_volume": 5853052.54568,
          "trades": 24672,
          "taker_buy_base": 1034333.46,
          "taker_buy_quote": 3091106.9914
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.963,
          "high": 3.047,
          "low": 2.946,
          "close": 3.03,
          "volume": 1250437.67,
          "close_time": 1762041599999,
          "quote_volume": 3758515.436,
          "trades": 15703,
          "taker_buy_base": 713006.54,
          "taker_buy_quote": 2142526.89506
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3.029,
          "high": 3.078,
          "low": 2.952,
          "close": 3.054,
          "volume": 1640359.9,
          "close_time": 1762127999999,
          "quote_volume": 4943979.42622,
          "trades": 21480,
          "taker_buy_base": 759113.73,
          "taker_buy_quote": 2288537.2364
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 3.055,
          "high": 3.064,
          "low": 2.471,
          "close": 2.506,
          "volume": 6968968.32,
          "close_time": 1762214399999,
          "quote_volume": 18669733.04437,
          "trades": 83223,
          "taker_buy_base": 3061164.34,
          "taker_buy_quote": 8205965.69256
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 2.507,
          "high": 2.641,
          "low": 2.346,
          "close": 2.507,
          "volume": 6563022.2,
          "close_time": 1762300799999,
          "quote_volume": 16408008.28373,
          "trades": 106720,
          "taker_buy_base": 3160724.82,
          "taker_buy_quote": 7901826.69547
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 2.507,
          "high": 2.685,
          "low": 2.407,
          "close": 2.667,
          "volume": 2875453.73,
          "close_time": 1762387199999,
          "quote_volume": 7423188.78415,
          "trades": 42115,
          "taker_buy_base": 1441433.83,
          "taker_buy_quote": 3724710.45275
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 2.667,
          "high": 2.679,
          "low": 2.534,
          "close": 2.648,
          "volume": 2334384.95,
          "close_time": 1762473599999,
          "quote_volume": 6093371.6292,
          "trades": 30273,
          "taker_buy_base": 1125215.29,
          "taker_buy_quote": 2938487.19438
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 2.649,
          "high": 3.199,
          "low": 2.646,
          "close": 3.051,
          "volume": 5985747.4,
          "close_time": 1762559999999,
          "quote_volume": 17276469.17643,
          "trades": 75936,
          "taker_buy_base": 3060447.14,
          "taker_buy_quote": 8823779.51633
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3.05,
          "high": 3.157,
          "low": 2.889,
          "close": 2.953,
          "volume": 3263202.0,
          "close_time": 1762646399999,
          "quote_volume": 9817766.58377,
          "trades": 53312,
          "taker_buy_base": 1613892.19,
          "taker_buy_quote": 4860907.69518
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 2.954,
          "high": 3.002,
          "low": 2.835,
          "close": 2.972,
          "volume": 4223386.59,
          "close_time": 1762732799999,
          "quote_volume": 12254420.86318,
          "trades": 49024,
          "taker_buy_base": 1989682.36,
          "taker_buy_quote": 5781263.21341
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 2.972,
          "high": 3.155,
          "low": 2.95,
          "close": 3.108,
          "volume": 2448109.42,
          "close_time": 1762819199999,
          "quote_volume": 7465231.94485,
          "trades": 42328,
          "taker_buy_base": 1138501.8,
          "taker_buy_quote": 3473121.1035
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3.109,
          "high": 3.156,
          "low": 2.936,
          "close": 2.942,
          "volume": 2261103.87,
          "close_time": 1762905599999,
          "quote_volume": 6876646.84982,
          "trades": 63297,
          "taker_buy_base": 1045516.89,
          "taker_buy_quote": 3179898.41182
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 2.942,
          "high": 3.114,
          "low": 2.861,
          "close": 2.891,
          "volume": 1987555.85,
          "close_time": 1762991999999,
          "quote_volume": 5938543.50506,
          "trades": 31552,
          "taker_buy_base": 957701.56,
          "taker_buy_quote": 2867276.93626
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 2.891,
          "high": 3.016,
          "low": 2.768,
          "close": 2.867,
          "volume": 1997335.07,
          "close_time": 1763078399999,
          "quote_volume": 5811119.0954,
          "trades": 36224,
          "taker_buy_base": 939947.89,
          "taker_buy_quote": 2740570.57981
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 2.867,
          "high": 2.914,
          "low": 2.75,
          "close": 2.8,
          "volume": 2521948.63,
          "close_time": 1763164799999,
          "quote_volume": 7164949.1798,
          "trades": 63846,
          "taker_buy_base": 1157959.49,
          "taker_buy_quote": 3291783.38304
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 2.801,
          "high": 3.0,
          "low": 2.798,
          "close": 2.854,
          "volume": 1646632.7,
          "close_time": 1763251199999,
          "quote_volume": 4791595.44665,
          "trades": 37479,
          "taker_buy_base": 851661.44,
          "taker_buy_quote": 2478525.2955
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 2.854,
          "high": 2.883,
          "low": 2.696,
          "close": 2.766,
          "volume": 1625065.42,
          "close_time": 1763337599999,
          "quote_volume": 4527529.36531,
          "trades": 39929,
          "taker_buy_base": 790938.58,
          "taker_buy_quote": 2202651.79555
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 2.767,
          "high": 2.914,
          "low": 2.686,
          "close": 2.708,
          "volume": 2486356.26,
          "close_time": 1763423999999,
          "quote_volume": 6958448.50695,
          "trades": 59761,
          "taker_buy_base": 1209679.21,
          "taker_buy_quote": 3386664.20767
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 2.707,
          "high": 2.822,
          "low": 2.667,
          "close": 2.76,
          "volume": 2500795.14,
          "close_time": 1763510399999,
          "quote_volume": 6842570.71619,
          "trades": 56048,
          "taker_buy_base": 1256530.03,
          "taker_buy_quote": 3437907.98225
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 2.759,
          "high": 2.789,
          "low": 2.619,
          "close": 2.733,
          "volume": 1686255.33,
          "close_time": 1763596799999,
          "quote_volume": 4567002.67029,
          "trades": 44504,
          "taker_buy_base": 826310.7,
          "taker_buy_quote": 2241331.37743
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 2.731,
          "high": 3.141,
          "low": 2.719,
          "close": 2.739,
          "volume": 7155653.47,
          "close_time": 1763683199999,
          "quote_volume": 21174368.68207,
          "trades": 129105,
          "taker_buy_base": 3683186.22,
          "taker_buy_quote": 10881868.95857
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2.738,
          "high": 2.826,
          "low": 2.446,
          "close": 2.515,
          "volume": 3567957.85,
          "close_time": 1763769599999,
          "quote_volume": 9290578.1272,
          "trades": 84950,
          "taker_buy_base": 1607752.85,
          "taker_buy_quote": 4195675.50728
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2.514,
          "high": 2.533,
          "low": 2.438,
          "close": 2.514,
          "volume": 1640766.93,
          "close_time": 1763855999999,
          "quote_volume": 4073856.72019,
          "trades": 37562,
          "taker_buy_base": 861097.28,
          "taker_buy_quote": 2138978.3833
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2.515,
          "high": 2.569,
          "low": 2.483,
          "close": 2.497,
          "volume": 1827029.99,
          "close_time": 1763942399999,
          "quote_volume": 4624137.88477,
          "trades": 35110,
          "taker_buy_base": 824326.32,
          "taker_buy_quote": 2086564.83903
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2.497,
          "high": 2.547,
          "low": 2.384,
          "close": 2.501,
          "volume": 2517664.77,
          "close_time": 1764028799999,
          "quote_volume": 6199290.61612,
          "trades": 35767,
          "taker_buy_base": 1200390.86,
          "taker_buy_quote": 2956143.01406
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2.501,
          "high": 2.532,
          "low": 2.414,
          "close": 2.467,
          "volume": 1349609.29,
          "close_time": 1764115199999,
          "quote_volume": 3343272.19349,
          "trades": 21135,
          "taker_buy_base": 618348.37,
          "taker_buy_quote": 1531652.30521
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2.469,
          "high": 2.561,
          "low": 2.434,
          "close": 2.524,
          "volume": 1565015.41,
          "close_time": 1764201599999,
          "quote_volume": 3894865.4133,
          "trades": 22038,
          "taker_buy_base": 777673.14,
          "taker_buy_quote": 1936513.7104
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 2.525,
          "high": 2.556,
          "low": 2.5,
          "close": 2.52,
          "volume": 1233291.16,
          "close_time": 1764287999999,
          "quote_volume": 3116425.85145,
          "trades": 18418,
          "taker_buy_base": 620867.38,
          "taker_buy_quote": 1569660.55535
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 2.52,
          "high": 2.544,
          "low": 2.427,
          "close": 2.439,
          "volume": 1157367.08,
          "close_time": 1764374399999,
          "quote_volume": 2870986.50943,
          "trades": 21133,
          "taker_buy_base": 494693.29,
          "taker_buy_quote": 1228492.21863
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 2.439,
          "high": 2.455,
          "low": 2.389,
          "close": 2.427,
          "volume": 946416.05,
          "close_time": 1764460799999,
          "quote_volume": 2290222.71323,
          "trades": 15238,
          "taker_buy_base": 447102.68,
          "taker_buy_quote": 1082801.36379
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2.427,
          "high": 2.454,
          "low": 2.371,
          "close": 2.376,
          "volume": 903157.66,
          "close_time": 1764547199999,
          "quote_volume": 2186573.06585,
          "trades": 15012,
          "taker_buy_base": 422709.33,
          "taker_buy_quote": 1024383.34331
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2.376,
          "high": 2.385,
          "low": 2.14,
          "close": 2.268,
          "volume": 3357509.11,
          "close_time": 1764633599999,
          "quote_volume": 7570862.14157,
          "trades": 50025,
          "taker_buy_base": 1493401.36,
          "taker_buy_quote": 3367724.90702
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2.269,
          "high": 2.432,
          "low": 2.246,
          "close": 2.365,
          "volume": 1665201.61,
          "close_time": 1764719999999,
          "quote_volume": 3876698.0055,
          "trades": 24199,
          "taker_buy_base": 900823.97,
          "taker_buy_quote": 2099950.06255
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2.366,
          "high": 2.417,
          "low": 2.311,
          "close": 2.393,
          "volume": 1907744.66,
          "close_time": 1764806399999,
          "quote_volume": 4520315.37831,
          "trades": 29701,
          "taker_buy_base": 928545.92,
          "taker_buy_quote": 2202478.22953
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 2.394,
          "high": 2.408,
          "low": 2.284,
          "close": 2.311,
          "volume": 1229459.71,
          "close_time": 1764892799999,
          "quote_volume": 2889536.30779,
          "trades": 18833,
          "taker_buy_base": 588216.07,
          "taker_buy_quote": 1382238.85855
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 2.311,
          "high": 2.338,
          "low": 2.15,
          "close": 2.197,
          "volume": 1530157.73,
          "close_time": 1764979199999,
          "quote_volume": 3429174.44222,
          "trades": 28255,
          "taker_buy_base": 654042.0,
          "taker_buy_quote": 1463934.99194
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 2.198,
          "high": 2.283,
          "low": 2.185,
          "close": 2.239,
          "volume": 1012086.74,
          "close_time": 1765065599999,
          "quote_volume": 2255069.47842,
          "trades": 15299,
          "taker_buy_base": 506979.73,
          "taker_buy_quote": 1130940.0835
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 2.238,
          "high": 2.249,
          "low": 2.134,
          "close": 2.18,
          "volume": 1110822.23,
          "close_time": 1765151999999,
          "quote_volume": 2435983.00239,
          "trades": 17306,
          "taker_buy_base": 565356.37,
          "taker_buy_quote": 1239870.58563
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 2.18,
          "high": 2.271,
          "low": 2.174,
          "close": 2.249,
          "volume": 1242134.03,
          "close_time": 1765238399999,
          "quote_volume": 2779436.41298,
          "trades": 19839,
          "taker_buy_base": 655744.89,
          "taker_buy_quote": 1466862.75102
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 2.249,
          "high": 2.421,
          "low": 2.195,
          "close": 2.325,
          "volume": 1879614.44,
          "close_time": 1765324799999,
          "quote_volume": 4369148.09527,
          "trades": 31429,
          "taker_buy_base": 959228.96,
          "taker_buy_quote": 2236934.45746
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 2.327,
          "high": 2.373,
          "low": 2.246,
          "close": 2.267,
          "volume": 2866499.63,
          "close_time": 1765411199999,
          "quote_volume": 6560145.95239,
          "trades": 35088,
          "taker_buy_base": 1441415.25,
          "taker_buy_quote": 3298827.33613
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 2.268,
          "high": 2.272,
          "low": 2.16,
          "close": 2.185,
          "volume": 2109669.24,
          "close_time": 1765497599999,
          "quote_volume": 4623343.39115,
          "trades": 25357,
          "taker_buy_base": 994785.16,
          "taker_buy_quote": 2179696.50808
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 2.185,
          "high": 2.206,
          "low": 2.071,
          "close": 2.14,
          "volume": 2111887.25,
          "close_time": 1765583999999,
          "quote_volume": 4515594.43841,
          "trades": 27184,
          "taker_buy_base": 769055.24,
          "taker_buy_quote": 1648550.36252
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 2.141,
          "high": 2.195,
          "low": 2.139,
          "close": 2.183,
          "volume": 775387.84,
          "close_time": 1765670399999,
          "quote_volume": 1686408.22492,
          "trades": 11827,
          "taker_buy_base": 414862.8,
          "taker_buy_quote": 902823.18385
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 2.184,
          "high": 2.191,
          "low": 2.082,
          "close": 2.103,
          "volume": 1282212.36,
          "close_time": 1765756799999,
          "quote_volume": 2742662.3522,
          "trades": 14707,
          "taker_buy_base": 542598.04,
          "taker_buy_quote": 1160983.73131
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 2.103,
          "high": 2.165,
          "low": 2.002,
          "close": 2.05,
          "volume": 1700469.8,
          "close_time": 1765843199999,
          "quote_volume": 3561614.62723,
          "trades": 24145,
          "taker_buy_base": 793857.23,
          "taker_buy_quote": 1663143.004
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 2.051,
          "high": 2.071,
          "low": 1.989,
          "close": 1.999,
          "volume": 2450554.25,
          "close_time": 1765929599999,
          "quote_volume": 4977882.44414,
          "trades": 31434,
          "taker_buy_base": 1140438.91,
          "taker_buy_quote": 2319185.46992
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 2.001,
          "high": 2.094,
          "low": 1.923,
          "close": 1.944,
          "volume": 2741443.53,
          "close_time": 1766015999999,
          "quote_volume": 5481092.45159,
          "trades": 34699,
          "taker_buy_base": 1410157.09,
          "taker_buy_quote": 2820260.18929
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 1.944,
          "high": 1.974,
          "low": 1.832,
          "close": 1.852,
          "volume": 3785200.17,
          "close_time": 1766102399999,
          "quote_volume": 7210286.61453,
          "trades": 40375,
          "taker_buy_base": 1667271.15,
          "taker_buy_quote": 3176485.19407
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 1.853,
          "high": 1.991,
          "low": 1.846,
          "close": 1.965,
          "volume": 2522513.85,
          "close_time": 1766188799999,
          "quote_volume": 4803242.02975,
          "trades": 25261,
          "taker_buy_base": 1232810.26,
          "taker_buy_quote": 2347750.60586
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 1.966,
          "high": 2.004,
          "low": 1.959,
          "close": 1.983,
          "volume": 862183.82,
          "close_time": 1766275199999,
          "quote_volume": 1705287.62411,
          "trades": 12548,
          "taker_buy_base": 429839.83,
          "taker_buy_quote": 850284.4526
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 1.983,
          "high": 1.996,
          "low": 1.907,
          "close": 1.942,
          "volume": 830050.68,
          "close_time": 1766361599999,
          "quote_volume": 1612940.65222,
          "trades": 14186,
          "taker_buy_base": 436608.2,
          "taker_buy_quote": 848369.99791
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 1.943,
          "high": 2.0,
          "low": 1.923,
          "close": 1.95,
          "volume": 1353134.86,
          "close_time": 1766447999999,
          "quote_volume": 2655310.32813,
          "trades": 18893,
          "taker_buy_base": 677275.54,
          "taker_buy_quote": 1328511.17638
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 1.95,
          "high": 2.001,
          "low": 1.918,
          "close": 1.971,
          "volume": 1365990.62,
          "close_time": 1766534399999,
          "quote_volume": 2673403.59318,
          "trades": 20129,
          "taker_buy_base": 700036.3,
          "taker_buy_quote": 1371160.84589
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 1.971,
          "high": 1.994,
          "low": 1.916,
          "close": 1.982,
          "volume": 1263819.33,
          "close_time": 1766620799999,
          "quote_volume": 2463687.91069,
          "trades": 16650,
          "taker_buy_base": 599228.45,
          "taker_buy_quote": 1168423.3225
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 1.982,
          "high": 2.027,
          "low": 1.955,
          "close": 1.957,
          "volume": 1255280.3,
          "close_time": 1766707199999,
          "quote_volume": 2507274.84244,
          "trades": 15189,
          "taker_buy_base": 600865.14,
          "taker_buy_quote": 1201108.63987
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 1.957,
          "high": 2.06,
          "low": 1.951,
          "close": 2.048,
          "volume": 1108972.13,
          "close_time": 1766793599999,
          "quote_volume": 2244536.36928,
          "trades": 17271,
          "taker_buy_base": 588722.4,
          "taker_buy_quote": 1192025.49663
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.047,
          "high": 2.099,
          "low": 2.029,
          "close": 2.08,
          "volume": 1145541.13,
          "close_time": 1766879999999,
          "quote_volume": 2359500.21892,
          "trades": 12823,
          "taker_buy_base": 643655.67,
          "taker_buy_quote": 1325654.86931
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2.08,
          "high": 2.112,
          "low": 2.055,
          "close": 2.074,
          "volume": 976612.96,
          "close_time": 1766966399999,
          "quote_volume": 2036392.1091,
          "trades": 14105,
          "taker_buy_base": 486632.37,
          "taker_buy_quote": 1015693.48194
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2.075,
          "high": 2.103,
          "low": 1.959,
          "close": 1.965,
          "volume": 1893871.08,
          "close_time": 1767052799999,
          "quote_volume": 3843081.05629,
          "trades": 29253,
          "taker_buy_base": 840470.71,
          "taker_buy_quote": 1706926.14219
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 1.965,
          "high": 2.001,
          "low": 1.956,
          "close": 1.967,
          "volume": 1265741.86,
          "close_time": 1767139199999,
          "quote_volume": 2502211.93924,
          "trades": 19977,
          "taker_buy_base": 566027.21,
          "taker_buy_quote": 1118841.44221
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 1.967,
          "high": 1.985,
          "low": 1.907,
          "close": 1.93,
          "volume": 831184.17,
          "close_time": 1767225599999,
          "quote_volume": 1621069.87646,
          "trades": 14195,
          "taker_buy_base": 452703.63,
          "taker_buy_quote": 882987.66908
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 1.93,
          "high": 2.079,
          "low": 1.92,
          "close": 2.069,
          "volume": 1309209.82,
          "close_time": 1767311999999,
          "quote_volume": 2607691.96194,
          "trades": 15203,
          "taker_buy_base": 721262.81,
          "taker_buy_quote": 1434557.40501
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 2.069,
          "high": 2.17,
          "low": 2.059,
          "close": 2.168,
          "volume": 1496421.58,
          "close_time": 1767398399999,
          "quote_volume": 3172344.42168,
          "trades": 20197,
          "taker_buy_base": 740929.74,
          "taker_buy_quote": 1571008.4598
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 2.168,
          "high": 2.26,
          "low": 2.167,
          "close": 2.239,
          "volume": 1536274.01,
          "close_time": 1767484799999,
          "quote_volume": 3405602.86443,
          "trades": 21374,
          "taker_buy_base": 754230.75,
          "taker_buy_quote": 1671926.32441
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 2.24,
          "high": 2.348,
          "low": 2.23,
          "close": 2.34,
          "volume": 1987686.01,
          "close_time": 1767571199999,
          "quote_volume": 4570439.93089,
          "trades": 25764,
          "taker_buy_base": 1004477.11,
          "taker_buy_quote": 2309478.81921
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 2.341,
          "high": 2.391,
          "low": 2.264,
          "close": 2.369,
          "volume": 1800750.23,
          "close_time": 1767657599999,
          "quote_volume": 4200451.83771,
          "trades": 24337,
          "taker_buy_base": 882464.92,
          "taker_buy_quote": 2060296.00313
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 2.37,
          "high": 2.55,
          "low": 2.352,
          "close": 2.532,
          "volume": 2297088.48,
          "close_time": 1767743999999,
          "quote_volume": 5622664.29947,
          "trades": 37244,
          "taker_buy_base": 1091219.78,
          "taker_buy_quote": 2676747.05701
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 2.531,
          "high": 2.535,
          "low": 2.394,
          "close": 2.433,
          "volume": 2234064.05,
          "close_time": 1767830399999,
          "quote_volume": 5450522.85344,
          "trades": 33109,
          "taker_buy_base": 965080.14,
          "taker_buy_quote": 2357512.20039
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 2.434,
          "high": 2.507,
          "low": 2.378,
          "close": 2.461,
          "volume": 2503324.0,
          "close_time": 1767916799999,
          "quote_volume": 6114820.81552,
          "trades": 40483,
          "taker_buy_base": 1179463.63,
          "taker_buy_quote": 2882405.13668
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.463,
          "high": 2.654,
          "low": 2.411,
          "close": 2.592,
          "volume": 3177422.24,
          "close_time": 1768003199999,
          "quote_volume": 8011172.49938,
          "trades": 57445,
          "taker_buy_base": 1583557.05,
          "taker_buy_quote": 4001202.71036
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.592,
          "high": 2.682,
          "low": 2.545,
          "close": 2.57,
          "volume": 2409345.57,
          "close_time": 1768089599999,
          "quote_volume": 6280194.68454,
          "trades": 51188,
          "taker_buy_base": 1246277.34,
          "taker_buy_quote": 3250446.01693
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.569,
          "high": 2.642,
          "low": 2.556,
          "close": 2.574,
          "volume": 1411131.47,
          "close_time": 1768175999999,
          "quote_volume": 3673394.8009,
          "trades": 31900,
          "taker_buy_base": 643190.07,
          "taker_buy_quote": 1674055.80073
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.573,
          "high": 2.656,
          "low": 2.478,
          "close": 2.487,
          "volume": 1665083.44,
          "close_time": 1768262399999,
          "quote_volume": 4286425.99715,
          "trades": 43574,
          "taker_buy_base": 757905.29,
          "taker_buy_quote": 1954844.87476
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.486,
          "high": 2.678,
          "low": 2.485,
          "close": 2.636,
          "volume": 1662177.48,
          "close_time": 1768348799999,
          "quote_volume": 4304497.23603,
          "trades": 46744,
          "taker_buy_base": 840306.34,
          "taker_buy_quote": 2175223.37496
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.635,
          "high": 2.697,
          "low": 2.568,
          "close": 2.582,
          "volume": 1944437.61,
          "close_time": 1768435199999,
          "quote_volume": 5130092.07684,
          "trades": 35604,
          "taker_buy_base": 956198.84,
          "taker_buy_quote": 2524647.81014
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.583,
          "high": 2.599,
          "low": 2.443,
          "close": 2.477,
          "volume": 1396375.72,
          "close_time": 1768521599999,
          "quote_volume": 3514364.82857,
          "trades": 25174,
          "taker_buy_base": 588132.87,
          "taker_buy_quote": 1479986.55871
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.477,
          "high": 2.508,
          "low": 2.427,
          "close": 2.494,
          "volume": 1227538.35,
          "close_time": 1768607999999,
          "quote_volume": 3033899.69122,
          "trades": 19158,
          "taker_buy_base": 549656.81,
          "taker_buy_quote": 1358494.51238
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.493,
          "high": 2.601,
          "low": 2.489,
          "close": 2.567,
          "volume": 1071340.88,
          "close_time": 1768694399999,
          "quote_volume": 2738003.653,
          "trades": 18956,
          "taker_buy_base": 526184.01,
          "taker_buy_quote": 1344727.5995
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.568,
          "high": 2.595,
          "low": 2.422,
          "close": 2.426,
          "volume": 1204661.12,
          "close_time": 1768780799999,
          "quote_volume": 3022850.47013,
          "trades": 20864,
          "taker_buy_base": 525599.8,
          "taker_buy_quote": 1321095.17385
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.426,
          "high": 2.485,
          "low": 2.231,
          "close": 2.456,
          "volume": 2539417.73,
          "close_time": 1768867199999,
          "quote_volume": 6025579.18481,
          "trades": 47636,
          "taker_buy_base": 1252798.15,
          "taker_buy_quote": 2973262.69675
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.457,
          "high": 2.547,
          "low": 2.285,
          "close": 2.295,
          "volume": 2488729.39,
          "close_time": 1768953599999,
          "quote_volume": 5998153.60413,
          "trades": 50198,
          "taker_buy_base": 1241275.36,
          "taker_buy_quote": 2996621.74788
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 2.295,
          "high": 2.453,
          "low": 2.293,
          "close": 2.382,
          "volume": 3264710.58,
          "close_time": 1769039999999,
          "quote_volume": 7786091.07946,
          "trades": 53238,
          "taker_buy_base": 1641907.89,
          "taker_buy_quote": 3916607.80966
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 2.382,
          "high": 2.44,
          "low": 2.327,
          "close": 2.335,
          "volume": 1011233.29,
          "close_time": 1769126399999,
          "quote_volume": 2403134.72635,
          "trades": 21683,
          "taker_buy_base": 501179.35,
          "taker_buy_quote": 1191363.33433
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 2.336,
          "high": 2.419,
          "low": 2.33,
          "close": 2.368,
          "volume": 1139393.52,
          "close_time": 1769212799999,
          "quote_volume": 2702605.6166,
          "trades": 23753,
          "taker_buy_base": 559550.73,
          "taker_buy_quote": 1328016.636
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 2.368,
          "high": 2.387,
          "low": 2.293,
          "close": 2.334,
          "volume": 776424.72,
          "close_time": 1769299199999,
          "quote_volume": 1817609.41096,
          "trades": 14513,
          "taker_buy_base": 378645.76,
          "taker_buy_quote": 886376.09572
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2.333,
          "high": 2.337,
          "low": 2.201,
          "close": 2.236,
          "volume": 1237802.86,
          "close_time": 1769385599999,
          "quote_volume": 2798942.74481,
          "trades": 22577,
          "taker_buy_base": 554312.18,
          "taker_buy_quote": 1254223.09329
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 2.237,
          "high": 2.314,
          "low": 2.21,
          "close": 2.222,
          "volume": 1523084.26,
          "close_time": 1769471999999,
          "quote_volume": 3429327.90623,
          "trades": 25134,
          "taker_buy_base": 743234.29,
          "taker_buy_quote": 1673883.61329
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 2.223,
          "high": 2.27,
          "low": 2.183,
          "close": 2.244,
          "volume": 1366942.63,
          "close_time": 1769558399999,
          "quote_volume": 3035766.90594,
          "trades": 19775,
          "taker_buy_base": 648752.78,
          "taker_buy_quote": 1441567.48297
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 2.244,
          "high": 2.303,
          "low": 2.219,
          "close": 2.237,
          "volume": 2112013.52,
          "close_time": 1769644799999,
          "quote_volume": 4763019.22425,
          "trades": 27817,
          "taker_buy_base": 1268893.05,
          "taker_buy_quote": 2860409.82514
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 2.238,
          "high": 2.242,
          "low": 2.077,
          "close": 2.128,
          "volume": 1586179.01,
          "close_time": 1769731199999,
          "quote_volume": 3403744.17299,
          "trades": 25569,
          "taker_buy_base": 737114.7,
          "taker_buy_quote": 1581694.40421
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 2.128,
          "high": 2.135,
          "low": 2.051,
          "close": 2.112,
          "volume": 1370453.56,
          "close_time": 1769817599999,
          "quote_volume": 2868496.16852,
          "trades": 25986,
          "taker_buy_base": 627296.87,
          "taker_buy_quote": 1313495.32897
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 2.113,
          "high": 2.116,
          "low": 1.81,
          "close": 1.971,
          "volume": 2472219.26,
          "close_time": 1769903999999,
          "quote_volume": 4862233.54857,
          "trades": 48688,
          "taker_buy_base": 1128635.3,
          "taker_buy_quote": 2215765.74687
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.972,
          "high": 1.993,
          "low": 1.874,
          "close": 1.91,
          "volume": 1626128.34,
          "close_time": 1769990399999,
          "quote_volume": 3156599.22315,
          "trades": 30539,
          "taker_buy_base": 751534.52,
          "taker_buy_quote": 1459423.30148
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.913,
          "high": 2.007,
          "low": 1.864,
          "close": 1.982,
          "volume": 1538111.29,
          "close_time": 1770076799999,
          "quote_volume": 2980166.18417,
          "trades": 30958,
          "taker_buy_base": 766089.29,
          "taker_buy_quote": 1485455.98367
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.982,
          "high": 2.053,
          "low": 1.889,
          "close": 2.036,
          "volume": 2205203.71,
          "close_time": 1770163199999,
          "quote_volume": 4379986.58213,
          "trades": 28735,
          "taker_buy_base": 1107197.03,
          "taker_buy_quote": 2200663.50154
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 2.034,
          "high": 2.106,
          "low": 1.976,
          "close": 1.995,
          "volume": 3134460.5,
          "close_time": 1770249599999,
          "quote_volume": 6407092.55239,
          "trades": 41785,
          "taker_buy_base": 1511901.56,
          "taker_buy_quote": 3091536.91034
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.995,
          "high": 2.057,
          "low": 1.77,
          "close": 1.819,
          "volume": 5771706.55,
          "close_time": 1770335999999,
          "quote_volume": 11106687.27145,
          "trades": 95441,
          "taker_buy_base": 2936869.25,
          "taker_buy_quote": 5657026.86641
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1.819,
          "high": 2.016,
          "low": 1.654,
          "close": 1.987,
          "volume": 4164696.0,
          "close_time": 1770422399999,
          "quote_volume": 7662613.01812,
          "trades": 71713,
          "taker_buy_base": 2070490.6,
          "taker_buy_quote": 3809202.44614
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 1.987,
          "high": 2.05,
          "low": 1.929,
          "close": 1.989,
          "volume": 2213890.07,
          "close_time": 1770508799999,
          "quote_volume": 4424862.55824,
          "trades": 45176,
          "taker_buy_base": 1083968.87,
          "taker_buy_quote": 2165984.0786
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 1.99,
          "high": 2.001,
          "low": 1.931,
          "close": 1.95,
          "volume": 1110155.91,
          "close_time": 1770595199999,
          "quote_volume": 2189047.05577,
          "trades": 19422,
          "taker_buy_base": 509624.22,
          "taker_buy_quote": 1004675.00132
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 1.95,
          "high": 1.985,
          "low": 1.902,
          "close": 1.96,
          "volume": 1220117.12,
          "close_time": 1770681599999,
          "quote_volume": 2377314.48201,
          "trades": 23924,
          "taker_buy_base": 663266.35,
          "taker_buy_quote": 1292713.08846
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 1.96,
          "high": 1.974,
          "low": 1.895,
          "close": 1.922,
          "volume": 995814.08,
          "close_time": 1770767999999,
          "quote_volume": 1917763.04777,
          "trades": 20925,
          "taker_buy_base": 524141.88,
          "taker_buy_quote": 1008684.00857
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 1.923,
          "high": 2.009,
          "low": 1.874,
          "close": 1.945,
          "volume": 1786589.62,
          "close_time": 1770854399999,
          "quote_volume": 3436837.65064,
          "trades": 30996,
          "taker_buy_base": 894954.97,
          "taker_buy_quote": 1721007.11849
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1.946,
          "high": 2.017,
          "low": 1.929,
          "close": 1.968,
          "volume": 1291115.88,
          "close_time": 1770940799999,
          "quote_volume": 2545194.63125,
          "trades": 24887,
          "taker_buy_base": 623742.42,
          "taker_buy_quote": 1230800.24646
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1.968,
          "high": 2.129,
          "low": 1.953,
          "close": 2.122,
          "volume": 1446322.64,
          "close_time": 1771027199999,
          "quote_volume": 2946032.41572,
          "trades": 22694,
          "taker_buy_base": 776598.8,
          "taker_buy_quote": 1581670.73773
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 2.122,
          "high": 2.221,
          "low": 2.11,
          "close": 2.186,
          "volume": 749230.49,
          "close_time": 1771113599999,
          "quote_volume": 1617392.19394,
          "trades": 16952,
          "taker_buy_base": 392438.32,
          "taker_buy_quote": 847110.7691
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 2.186,
          "high": 2.225,
          "low": 2.096,
          "close": 2.137,
          "volume": 1282038.56,
          "close_time": 1771199999999,
          "quote_volume": 2756242.59317,
          "trades": 26793,
          "taker_buy_base": 630524.76,
          "taker_buy_quote": 1357957.29933
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 2.138,
          "high": 2.322,
          "low": 2.113,
          "close": 2.292,
          "volume": 2766288.69,
          "close_time": 1771286399999,
          "quote_volume": 6126603.48485,
          "trades": 44486,
          "taker_buy_base": 1385517.89,
          "taker_buy_quote": 3070889.8719
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 2.294,
          "high": 2.332,
          "low": 2.223,
          "close": 2.242,
          "volume": 2117552.03,
          "close_time": 1771372799999,
          "quote_volume": 4814048.10852,
          "trades": 40208,
          "taker_buy_base": 1029202.0,
          "taker_buy_quote": 2339257.78087
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 2.241,
          "high": 2.512,
          "low": 2.212,
          "close": 2.346,
          "volume": 3728704.61,
          "close_time": 1771459199999,
          "quote_volume": 8833440.00092,
          "trades": 71519,
          "taker_buy_base": 1834076.73,
          "taker_buy_quote": 4344444.78165
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 2.346,
          "high": 2.367,
          "low": 2.267,
          "close": 2.292,
          "volume": 1811232.89,
          "close_time": 1771545599999,
          "quote_volume": 4192939.51601,
          "trades": 37321,
          "taker_buy_base": 792148.15,
          "taker_buy_quote": 1835933.54308
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 2.291,
          "high": 2.392,
          "low": 2.258,
          "close": 2.358,
          "volume": 1847571.79,
          "close_time": 1771631999999,
          "quote_volume": 4315158.36621,
          "trades": 36746,
          "taker_buy_base": 939865.59,
          "taker_buy_quote": 2193873.69895
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 2.358,
          "high": 2.413,
          "low": 2.306,
          "close": 2.314,
          "volume": 1111050.32,
          "close_time": 1771718399999,
          "quote_volume": 2634161.41872,
          "trades": 21414,
          "taker_buy_base": 570382.24,
          "taker_buy_quote": 1351933.91998
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 2.314,
          "high": 2.319,
          "low": 2.23,
          "close": 2.25,
          "volume": 1016411.11,
          "close_time": 1771804799999,
          "quote_volume": 2309561.88071,
          "trades": 16595,
          "taker_buy_base": 440050.63,
          "taker_buy_quote": 1001089.79588
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 2.25,
          "high": 2.255,
          "low": 2.112,
          "close": 2.12,
          "volume": 2000572.46,
          "close_time": 1771891199999,
          "quote_volume": 4381927.61757,
          "trades": 34911,
          "taker_buy_base": 910224.97,
          "taker_buy_quote": 1992205.70819
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 2.12,
          "high": 2.148,
          "low": 1.98,
          "close": 1.992,
          "volume": 1628456.56,
          "close_time": 1771977599999,
          "quote_volume": 3337675.32727,
          "trades": 27429,
          "taker_buy_base": 757116.88,
          "taker_buy_quote": 1552583.39884
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1.993,
          "high": 2.12,
          "low": 1.928,
          "close": 1.942,
          "volume": 4359402.37,
          "close_time": 1772063999999,
          "quote_volume": 8873822.83264,
          "trades": 68272,
          "taker_buy_base": 2427373.01,
          "taker_buy_quote": 4943604.11481
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 1.941,
          "high": 1.984,
          "low": 1.825,
          "close": 1.879,
          "volume": 4041871.07,
          "close_time": 1772150399999,
          "quote_volume": 7669372.02106,
          "trades": 52402,
          "taker_buy_base": 2233716.83,
          "taker_buy_quote": 4228109.77904
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 1.88,
          "high": 1.941,
          "low": 1.817,
          "close": 1.849,
          "volume": 2257799.19,
          "close_time": 1772236799999,
          "quote_volume": 4249393.50471,
          "trades": 29819,
          "taker_buy_base": 1225584.51,
          "taker_buy_quote": 2307184.33118
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.85,
          "high": 1.862,
          "low": 1.767,
          "close": 1.849,
          "volume": 2286622.78,
          "close_time": 1772323199999,
          "quote_volume": 4139042.52611,
          "trades": 31597,
          "taker_buy_base": 1102280.64,
          "taker_buy_quote": 1998343.93791
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.848,
          "high": 1.885,
          "low": 1.763,
          "close": 1.799,
          "volume": 1628549.29,
          "close_time": 1772409599999,
          "quote_volume": 2977479.32399,
          "trades": 21847,
          "taker_buy_base": 777924.85,
          "taker_buy_quote": 1423640.94564
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.799,
          "high": 1.881,
          "low": 1.783,
          "close": 1.843,
          "volume": 1971903.32,
          "close_time": 1772495999999,
          "quote_volume": 3607941.75121,
          "trades": 25443,
          "taker_buy_base": 1021668.08,
          "taker_buy_quote": 1869473.77217
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.843,
          "high": 1.856,
          "low": 1.765,
          "close": 1.814,
          "volume": 2451285.16,
          "close_time": 1772582399999,
          "quote_volume": 4428110.03177,
          "trades": 26072,
          "taker_buy_base": 1572848.34,
          "taker_buy_quote": 2840135.82875
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.815,
          "high": 1.927,
          "low": 1.806,
          "close": 1.879,
          "volume": 2116812.45,
          "close_time": 1772668799999,
          "quote_volume": 3961951.0397,
          "trades": 25772,
          "taker_buy_base": 1006667.39,
          "taker_buy_quote": 1883806.4486
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.879,
          "high": 1.894,
          "low": 1.824,
          "close": 1.84,
          "volume": 1338080.0,
          "close_time": 1772755199999,
          "quote_volume": 2496937.3708,
          "trades": 17281,
          "taker_buy_base": 602813.61,
          "taker_buy_quote": 1125649.38248
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.839,
          "high": 1.855,
          "low": 1.773,
          "close": 1.809,
          "volume": 1110325.18,
          "close_time": 1772841599999,
          "quote_volume": 2016503.90509,
          "trades": 14845,
          "taker_buy_base": 540961.47,
          "taker_buy_quote": 982789.17556
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.81,
          "high": 1.832,
          "low": 1.778,
          "close": 1.785,
          "volume": 958208.82,
          "close_time": 1772927999999,
          "quote_volume": 1732931.2879,
          "trades": 14187,
          "taker_buy_base": 430013.84,
          "taker_buy_quote": 778420.29299
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1.786,
          "high": 1.787,
          "low": 1.716,
          "close": 1.738,
          "volume": 1071463.94,
          "close_time": 1773014399999,
          "quote_volume": 1875888.82239,
          "trades": 13727,
          "taker_buy_base": 520939.94,
          "taker_buy_quote": 911884.56483
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1.738,
          "high": 1.778,
          "low": 1.706,
          "close": 1.743,
          "volume": 1411291.18,
          "close_time": 1773100799999,
          "quote_volume": 2461704.3637,
          "trades": 15017,
          "taker_buy_base": 730262.75,
          "taker_buy_quote": 1274780.53676
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1.744,
          "high": 1.844,
          "low": 1.743,
          "close": 1.788,
          "volume": 1540286.5,
          "close_time": 1773187199999,
          "quote_volume": 2763166.28278,
          "trades": 15188,
          "taker_buy_base": 737548.54,
          "taker_buy_quote": 1323497.95396
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 1.789,
          "high": 1.856,
          "low": 1.785,
          "close": 1.84,
          "volume": 1138571.21,
          "close_time": 1773273599999,
          "quote_volume": 2075755.23215,
          "trades": 16227,
          "taker_buy_base": 564157.95,
          "taker_buy_quote": 1029247.26942
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 1.841,
          "high": 1.846,
          "low": 1.807,
          "close": 1.838,
          "volume": 1019499.61,
          "close_time": 1773359999999,
          "quote_volume": 1863572.90015,
          "trades": 14647,
          "taker_buy_base": 531773.44,
          "taker_buy_quote": 972617.51645
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 1.838,
          "high": 1.898,
          "low": 1.833,
          "close": 1.862,
          "volume": 1595669.94,
          "close_time": 1773446399999,
          "quote_volume": 2975956.92492,
          "trades": 17490,
          "taker_buy_base": 745756.47,
          "taker_buy_quote": 1392728.12112
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 1.861,
          "high": 1.893,
          "low": 1.851,
          "close": 1.87,
          "volume": 849985.15,
          "close_time": 1773532799999,
          "quote_volume": 1591165.09767,
          "trades": 11475,
          "taker_buy_base": 457092.62,
          "taker_buy_quote": 855892.40843
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.869,
          "high": 1.873,
          "low": 1.842,
          "close": 1.861,
          "volume": 686685.94,
          "close_time": 1773619199999,
          "quote_volume": 1275584.7215,
          "trades": 8160,
          "taker_buy_base": 327324.67,
          "taker_buy_quote": 608279.3325
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 1.861,
          "high": 2.006,
          "low": 1.856,
          "close": 1.978,
          "volume": 2020095.37,
          "close_time": 1773705599999,
          "quote_volume": 3909272.37061,
          "trades": 25158,
          "taker_buy_base": 1040604.46,
          "taker_buy_quote": 2013753.01703
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.978,
          "high": 1.985,
          "low": 1.926,
          "close": 1.961,
          "volume": 1200005.03,
          "close_time": 1773791999999,
          "quote_volume": 2343074.2818,
          "trades": 13590,
          "taker_buy_base": 563886.8,
          "taker_buy_quote": 1101023.30481
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 1.961,
          "high": 2.035,
          "low": 1.868,
          "close": 1.909,
          "volume": 1959248.7,
          "close_time": 1773878399999,
          "quote_volume": 3844158.49304,
          "trades": 23536,
          "taker_buy_base": 1015130.55,
          "taker_buy_quote": 1995216.641
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 1.909,
          "high": 1.929,
          "low": 1.799,
          "close": 1.811,
          "volume": 1673215.64,
          "close_time": 1773964799999,
          "quote_volume": 3086420.39365,
          "trades": 17509,
          "taker_buy_base": 939352.26,
          "taker_buy_quote": 1730142.90365
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 1.812,
          "high": 1.841,
          "low": 1.785,
          "close": 1.834,
          "volume": 1822920.31,
          "close_time": 1774051199999,
          "quote_volume": 3306137.95876,
          "trades": 21216,
          "taker_buy_base": 1045370.96,
          "taker_buy_quote": 1896336.22291
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 1.834,
          "high": 1.86,
          "low": 1.787,
          "close": 1.793,
          "volume": 664908.75,
          "close_time": 1774137599999,
          "quote_volume": 1220923.02385,
          "trades": 11865,
          "taker_buy_base": 322199.28,
          "taker_buy_quote": 591760.09462
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 1.793,
          "high": 1.807,
          "low": 1.753,
          "close": 1.769,
          "volume": 910719.54,
          "close_time": 1774223999999,
          "quote_volume": 1621878.45648,
          "trades": 11887,
          "taker_buy_base": 460766.38,
          "taker_buy_quote": 820812.48374
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 1.77,
          "high": 1.843,
          "low": 1.75,
          "close": 1.786,
          "volume": 2095644.14,
          "close_time": 1774310399999,
          "quote_volume": 3741152.32729,
          "trades": 27904,
          "taker_buy_base": 912583.77,
          "taker_buy_quote": 1629862.2475
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 1.786,
          "high": 1.797,
          "low": 1.762,
          "close": 1.787,
          "volume": 1349592.94,
          "close_time": 1774396799999,
          "quote_volume": 2402436.48394,
          "trades": 15384,
          "taker_buy_base": 632763.15,
          "taker_buy_quote": 1127096.92397
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 1.788,
          "high": 1.806,
          "low": 1.758,
          "close": 1.765,
          "volume": 1225226.69,
          "close_time": 1774483199999,
          "quote_volume": 2185412.80328,
          "trades": 14467,
          "taker_buy_base": 561645.74,
          "taker_buy_quote": 1002843.0925
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 1.765,
          "high": 1.767,
          "low": 1.673,
          "close": 1.699,
          "volume": 1456631.98,
          "close_time": 1774569599999,
          "quote_volume": 2494961.37448,
          "trades": 14471,
          "taker_buy_base": 693478.84,
          "taker_buy_quote": 1188698.88932
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 1.698,
          "high": 1.731,
          "low": 1.655,
          "close": 1.676,
          "volume": 1209660.16,
          "close_time": 1774655999999,
          "quote_volume": 2040204.26465,
          "trades": 14044,
          "taker_buy_base": 618323.26,
          "taker_buy_quote": 1043463.66631
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1.676,
          "high": 1.702,
          "low": 1.657,
          "close": 1.666,
          "volume": 913233.21,
          "close_time": 1774742399999,
          "quote_volume": 1534663.33304,
          "trades": 8613,
          "taker_buy_base": 453856.24,
          "taker_buy_quote": 762587.63565
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1.667,
          "high": 1.672,
          "low": 1.607,
          "close": 1.646,
          "volume": 931092.5,
          "close_time": 1774828799999,
          "quote_volume": 1530846.07917,
          "trades": 11494,
          "taker_buy_base": 545597.24,
          "taker_buy_quote": 896602.75145
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 1.647,
          "high": 1.701,
          "low": 1.641,
          "close": 1.665,
          "volume": 1181191.93,
          "close_time": 1774915199999,
          "quote_volume": 1975680.3853,
          "trades": 10331,
          "taker_buy_base": 484212.27,
          "taker_buy_quote": 811561.81831
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 1.667,
          "high": 1.713,
          "low": 1.664,
          "close": 1.707,
          "volume": 1085332.95,
          "close_time": 1775001599999,
          "quote_volume": 1832152.15098,
          "trades": 11393,
          "taker_buy_base": 506841.12,
          "taker_buy_quote": 856910.4921
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 1.707,
          "high": 1.741,
          "low": 1.671,
          "close": 1.676,
          "volume": 1199671.61,
          "close_time": 1775087999999,
          "quote_volume": 2048860.68033,
          "trades": 15945,
          "taker_buy_base": 592328.12,
          "taker_buy_quote": 1010905.66092
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 1.677,
          "high": 1.689,
          "low": 1.614,
          "close": 1.668,
          "volume": 804945.99,
          "close_time": 1775174399999,
          "quote_volume": 1321310.39307,
          "trades": 10064,
          "taker_buy_base": 418935.06,
          "taker_buy_quote": 687579.01126
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 1.668,
          "high": 1.729,
          "low": 1.665,
          "close": 1.688,
          "volume": 846322.78,
          "close_time": 1775260799999,
          "quote_volume": 1441815.17472,
          "trades": 12207,
          "taker_buy_base": 368360.88,
          "taker_buy_quote": 627796.3309
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 1.688,
          "high": 1.721,
          "low": 1.681,
          "close": 1.713,
          "volume": 486184.61,
          "close_time": 1775347199999,
          "quote_volume": 827267.99154,
          "trades": 6115,
          "taker_buy_base": 266878.36,
          "taker_buy_quote": 454309.16509
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 1.713,
          "high": 1.725,
          "low": 1.666,
          "close": 1.698,
          "volume": 677521.31,
          "close_time": 1775433599999,
          "quote_volume": 1144687.33158,
          "trades": 7491,
          "taker_buy_base": 323888.04,
          "taker_buy_quote": 547173.47919
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 1.698,
          "high": 1.758,
          "low": 1.692,
          "close": 1.703,
          "volume": 1674122.34,
          "close_time": 1775519999999,
          "quote_volume": 2888761.65855,
          "trades": 15270,
          "taker_buy_base": 694353.82,
          "taker_buy_quote": 1198890.4285
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 1.702,
          "high": 1.809,
          "low": 1.674,
          "close": 1.807,
          "volume": 1421880.08,
          "close_time": 1775606399999,
          "quote_volume": 2432074.26772,
          "trades": 15218,
          "taker_buy_base": 736757.2,
          "taker_buy_quote": 1263806.49984
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 1.806,
          "high": 1.809,
          "low": 1.751,
          "close": 1.779,
          "volume": 1173007.94,
          "close_time": 1775692799999,
          "quote_volume": 2097669.02331,
          "trades": 14932,
          "taker_buy_base": 627820.95,
          "taker_buy_quote": 1123008.86166
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 1.78,
          "high": 1.828,
          "low": 1.762,
          "close": 1.801,
          "volume": 1372816.23,
          "close_time": 1775779199999,
          "quote_volume": 2465789.3546,
          "trades": 16517,
          "taker_buy_base": 733696.47,
          "taker_buy_quote": 1318034.49652
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 1.802,
          "high": 1.845,
          "low": 1.793,
          "close": 1.806,
          "volume": 1170514.96,
          "close_time": 1775865599999,
          "quote_volume": 2134470.72809,
          "trades": 16479,
          "taker_buy_base": 669080.13,
          "taker_buy_quote": 1220208.09206
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 1.807,
          "high": 1.808,
          "low": 1.766,
          "close": 1.778,
          "volume": 605131.45,
          "close_time": 1775951999999,
          "quote_volume": 1078854.36612,
          "trades": 9438,
          "taker_buy_base": 332938.51,
          "taker_buy_quote": 593544.78487
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 1.778,
          "high": 1.787,
          "low": 1.719,
          "close": 1.723,
          "volume": 593280.08,
          "close_time": 1776038399999,
          "quote_volume": 1033164.4299,
          "trades": 9014,
          "taker_buy_base": 338636.32,
          "taker_buy_quote": 589456.81866
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 1.723,
          "high": 1.788,
          "low": 1.709,
          "close": 1.779,
          "volume": 1260133.58,
          "close_time": 1776124799999,
          "quote_volume": 2191866.07543,
          "trades": 14047,
          "taker_buy_base": 620162.18,
          "taker_buy_quote": 1078973.29134
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 1.779,
          "high": 1.784,
          "low": 1.736,
          "close": 1.744,
          "volume": 1058928.8,
          "close_time": 1776211199999,
          "quote_volume": 1866306.68439,
          "trades": 11478,
          "taker_buy_base": 548395.08,
          "taker_buy_quote": 966911.60949
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 1.745,
          "high": 1.777,
          "low": 1.728,
          "close": 1.767,
          "volume": 803021.23,
          "close_time": 1776297599999,
          "quote_volume": 1406308.18748,
          "trades": 9819,
          "taker_buy_base": 415582.7,
          "taker_buy_quote": 728111.58935
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 1.767,
          "high": 1.824,
          "low": 1.756,
          "close": 1.81,
          "volume": 1396455.01,
          "close_time": 1776383999999,
          "quote_volume": 2506732.05218,
          "trades": 17104,
          "taker_buy_base": 755806.47,
          "taker_buy_quote": 1356783.81621
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 1.809,
          "high": 1.867,
          "low": 1.785,
          "close": 1.833,
          "volume": 1371725.16,
          "close_time": 1776470399999,
          "quote_volume": 2504099.39933,
          "trades": 15362,
          "taker_buy_base": 678884.54,
          "taker_buy_quote": 1240504.0329
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 1.832,
          "high": 1.85,
          "low": 1.775,
          "close": 1.783,
          "volume": 651759.53,
          "close_time": 1776556799999,
          "quote_volume": 1181062.28002,
          "trades": 8308,
          "taker_buy_base": 282730.06,
          "taker_buy_quote": 512104.51058
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 1.783,
          "high": 1.801,
          "low": 1.754,
          "close": 1.758,
          "volume": 945300.29,
          "close_time": 1776643199999,
          "quote_volume": 1680027.93064,
          "trades": 11140,
          "taker_buy_base": 430626.8,
          "taker_buy_quote": 765911.1441
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 1.759,
          "high": 1.818,
          "low": 1.758,
          "close": 1.8,
          "volume": 710917.44,
          "close_time": 1776729599999,
          "quote_volume": 1272427.04276,
          "trades": 9901,
          "taker_buy_base": 308989.17,
          "taker_buy_quote": 553215.81594
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 1.8,
          "high": 1.846,
          "low": 1.763,
          "close": 1.845,
          "volume": 1342341.84,
          "close_time": 1776815999999,
          "quote_volume": 2424084.32264,
          "trades": 20206,
          "taker_buy_base": 647739.66,
          "taker_buy_quote": 1169979.49375
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 1.845,
          "high": 1.919,
          "low": 1.845,
          "close": 1.862,
          "volume": 1486034.71,
          "close_time": 1776902399999,
          "quote_volume": 2803842.83988,
          "trades": 19853,
          "taker_buy_base": 753401.23,
          "taker_buy_quote": 1422059.78554
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 1.862,
          "high": 1.916,
          "low": 1.837,
          "close": 1.912,
          "volume": 979283.51,
          "close_time": 1776988799999,
          "quote_volume": 1830512.44411,
          "trades": 12015,
          "taker_buy_base": 469321.23,
          "taker_buy_quote": 877940.33808
        },
        {
          "timestamp": 1776988800000,
          "datetime": "2026-04-24T00:00:00",
          "open": 1.912,
          "high": 1.998,
          "low": 1.909,
          "close": 1.993,
          "volume": 1428674.27,
          "close_time": 1777075199999,
          "quote_volume": 2795260.65207,
          "trades": 20047,
          "taker_buy_base": 762475.64,
          "taker_buy_quote": 1492736.16454
        },
        {
          "timestamp": 1777075200000,
          "datetime": "2026-04-25T00:00:00",
          "open": 1.993,
          "high": 2.058,
          "low": 1.991,
          "close": 2.03,
          "volume": 1184838.2,
          "close_time": 1777161599999,
          "quote_volume": 2403149.72713,
          "trades": 19269,
          "taker_buy_base": 665571.51,
          "taker_buy_quote": 1350354.8868
        },
        {
          "timestamp": 1777161600000,
          "datetime": "2026-04-26T00:00:00",
          "open": 2.029,
          "high": 2.036,
          "low": 1.996,
          "close": 2.0,
          "volume": 726471.71,
          "close_time": 1777247999999,
          "quote_volume": 1464121.92254,
          "trades": 11121,
          "taker_buy_base": 343514.52,
          "taker_buy_quote": 692524.72905
        },
        {
          "timestamp": 1777248000000,
          "datetime": "2026-04-27T00:00:00",
          "open": 2.0,
          "high": 2.026,
          "low": 1.998,
          "close": 2.002,
          "volume": 97309.12,
          "close_time": 1777334399999,
          "quote_volume": 195415.20834,
          "trades": 1441,
          "taker_buy_base": 41755.83,
          "taker_buy_quote": 83952.60877
        }
      ]
    }
  },
  "last_update": "2026-04-27T08:06:57.818160"
}