{
  "symbol": "DOTUSDC",
  "fetched_at": "2026-04-11T16:36:02.893876",
  "intervals": {
    "1h": {
      "count": 4323,
      "start_date": "2025-10-13T14:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 3.338,
          "high": 3.349,
          "low": 3.262,
          "close": 3.276,
          "volume": 167757.69,
          "close_time": 1760367599999,
          "quote_volume": 554197.86094,
          "trades": 2888,
          "taker_buy_base": 82749.37,
          "taker_buy_quote": 273245.10337
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 3.277,
          "high": 3.337,
          "low": 3.277,
          "close": 3.322,
          "volume": 53723.32,
          "close_time": 1760371199999,
          "quote_volume": 177995.89124,
          "trades": 1307,
          "taker_buy_base": 30384.67,
          "taker_buy_quote": 100617.06833
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 3.323,
          "high": 3.344,
          "low": 3.289,
          "close": 3.323,
          "volume": 136848.21,
          "close_time": 1760374799999,
          "quote_volume": 453341.15691,
          "trades": 2176,
          "taker_buy_base": 54434.87,
          "taker_buy_quote": 180452.17806
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 3.32,
          "high": 3.379,
          "low": 3.31,
          "close": 3.375,
          "volume": 77415.62,
          "close_time": 1760378399999,
          "quote_volume": 258082.67406,
          "trades": 1646,
          "taker_buy_base": 38197.64,
          "taker_buy_quote": 127360.83007
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 3.373,
          "high": 3.403,
          "low": 3.356,
          "close": 3.365,
          "volume": 106348.87,
          "close_time": 1760381999999,
          "quote_volume": 359093.43108,
          "trades": 2025,
          "taker_buy_base": 59819.5,
          "taker_buy_quote": 202242.09187
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 3.365,
          "high": 3.414,
          "low": 3.362,
          "close": 3.401,
          "volume": 95415.94,
          "close_time": 1760385599999,
          "quote_volume": 324260.2637,
          "trades": 1877,
          "taker_buy_base": 57274.36,
          "taker_buy_quote": 194723.3733
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 3.4,
          "high": 3.426,
          "low": 3.382,
          "close": 3.422,
          "volume": 82924.2,
          "close_time": 1760389199999,
          "quote_volume": 281715.72952,
          "trades": 1573,
          "taker_buy_base": 37676.46,
          "taker_buy_quote": 128010.10577
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 3.422,
          "high": 3.449,
          "low": 3.404,
          "close": 3.41,
          "volume": 74666.3,
          "close_time": 1760392799999,
          "quote_volume": 256467.81974,
          "trades": 1284,
          "taker_buy_base": 48316.3,
          "taker_buy_quote": 165982.12134
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 3.41,
          "high": 3.426,
          "low": 3.399,
          "close": 3.409,
          "volume": 54837.01,
          "close_time": 1760396399999,
          "quote_volume": 187206.6824,
          "trades": 1098,
          "taker_buy_base": 24229.81,
          "taker_buy_quote": 82735.23473
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 3.406,
          "high": 3.41,
          "low": 3.371,
          "close": 3.376,
          "volume": 45998.85,
          "close_time": 1760399999999,
          "quote_volume": 155820.87416,
          "trades": 935,
          "taker_buy_base": 14996.13,
          "taker_buy_quote": 50815.95209
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 3.379,
          "high": 3.402,
          "low": 3.361,
          "close": 3.389,
          "volume": 53327.61,
          "close_time": 1760403599999,
          "quote_volume": 180401.34875,
          "trades": 1310,
          "taker_buy_base": 29544.37,
          "taker_buy_quote": 99974.19725
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 3.389,
          "high": 3.389,
          "low": 3.35,
          "close": 3.362,
          "volume": 30949.33,
          "close_time": 1760407199999,
          "quote_volume": 104112.7802,
          "trades": 823,
          "taker_buy_base": 8465.06,
          "taker_buy_quote": 28491.28376
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 3.363,
          "high": 3.364,
          "low": 3.316,
          "close": 3.319,
          "volume": 41946.8,
          "close_time": 1760410799999,
          "quote_volume": 139965.08943,
          "trades": 940,
          "taker_buy_base": 16958.98,
          "taker_buy_quote": 56653.61587
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 3.32,
          "high": 3.323,
          "low": 3.293,
          "close": 3.302,
          "volume": 66483.72,
          "close_time": 1760414399999,
          "quote_volume": 219719.33426,
          "trades": 1203,
          "taker_buy_base": 16515.37,
          "taker_buy_quote": 54594.20567
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 3.304,
          "high": 3.315,
          "low": 3.24,
          "close": 3.257,
          "volume": 78379.69,
          "close_time": 1760417999999,
          "quote_volume": 256624.70737,
          "trades": 1540,
          "taker_buy_base": 38718.33,
          "taker_buy_quote": 126899.57913
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 3.255,
          "high": 3.281,
          "low": 3.199,
          "close": 3.219,
          "volume": 201322.28,
          "close_time": 1760421599999,
          "quote_volume": 650167.12902,
          "trades": 2493,
          "taker_buy_base": 63256.34,
          "taker_buy_quote": 204602.43302
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 3.219,
          "high": 3.239,
          "low": 3.076,
          "close": 3.136,
          "volume": 425025.48,
          "close_time": 1760425199999,
          "quote_volume": 1337898.47066,
          "trades": 5239,
          "taker_buy_base": 196885.82,
          "taker_buy_quote": 620584.80165
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 3.136,
          "high": 3.161,
          "low": 3.102,
          "close": 3.118,
          "volume": 152485.27,
          "close_time": 1760428799999,
          "quote_volume": 477686.9992,
          "trades": 2209,
          "taker_buy_base": 74091.77,
          "taker_buy_quote": 232017.44791
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 3.117,
          "high": 3.17,
          "low": 3.095,
          "close": 3.148,
          "volume": 119552.46,
          "close_time": 1760432399999,
          "quote_volume": 375307.79945,
          "trades": 1900,
          "taker_buy_base": 70633.87,
          "taker_buy_quote": 221993.71414
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 3.148,
          "high": 3.175,
          "low": 3.144,
          "close": 3.158,
          "volume": 68021.23,
          "close_time": 1760435999999,
          "quote_volume": 214943.93851,
          "trades": 1119,
          "taker_buy_base": 39266.19,
          "taker_buy_quote": 124107.92221
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 3.157,
          "high": 3.157,
          "low": 3.078,
          "close": 3.119,
          "volume": 160114.27,
          "close_time": 1760439599999,
          "quote_volume": 498613.56453,
          "trades": 2309,
          "taker_buy_base": 59328.12,
          "taker_buy_quote": 184544.252
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 3.12,
          "high": 3.166,
          "low": 3.118,
          "close": 3.142,
          "volume": 416468.4,
          "close_time": 1760443199999,
          "quote_volume": 1310089.76193,
          "trades": 2735,
          "taker_buy_base": 157950.48,
          "taker_buy_quote": 496305.30746
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 3.141,
          "high": 3.144,
          "low": 3.094,
          "close": 3.101,
          "volume": 49161.57,
          "close_time": 1760446799999,
          "quote_volume": 153184.38745,
          "trades": 1066,
          "taker_buy_base": 17576.47,
          "taker_buy_quote": 54780.75058
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 3.1,
          "high": 3.154,
          "low": 3.069,
          "close": 3.135,
          "volume": 142470.8,
          "close_time": 1760450399999,
          "quote_volume": 442781.67827,
          "trades": 2552,
          "taker_buy_base": 81030.65,
          "taker_buy_quote": 252106.28536
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 3.136,
          "high": 3.199,
          "low": 3.121,
          "close": 3.161,
          "volume": 154336.19,
          "close_time": 1760453999999,
          "quote_volume": 488001.87528,
          "trades": 2502,
          "taker_buy_base": 93585.62,
          "taker_buy_quote": 295976.29985
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 3.162,
          "high": 3.243,
          "low": 3.146,
          "close": 3.24,
          "volume": 65251.73,
          "close_time": 1760457599999,
          "quote_volume": 208529.90543,
          "trades": 1560,
          "taker_buy_base": 36417.82,
          "taker_buy_quote": 116363.42526
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 3.24,
          "high": 3.284,
          "low": 3.215,
          "close": 3.23,
          "volume": 103533.41,
          "close_time": 1760461199999,
          "quote_volume": 336187.97289,
          "trades": 2154,
          "taker_buy_base": 45956.8,
          "taker_buy_quote": 149353.34224
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 3.228,
          "high": 3.266,
          "low": 3.189,
          "close": 3.242,
          "volume": 74404.25,
          "close_time": 1760464799999,
          "quote_volume": 240880.23248,
          "trades": 1630,
          "taker_buy_base": 28622.12,
          "taker_buy_quote": 92707.24706
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 3.244,
          "high": 3.281,
          "low": 3.241,
          "close": 3.252,
          "volume": 36338.52,
          "close_time": 1760468399999,
          "quote_volume": 118494.3894,
          "trades": 926,
          "taker_buy_base": 14995.74,
          "taker_buy_quote": 48886.37876
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 3.255,
          "high": 3.282,
          "low": 3.192,
          "close": 3.237,
          "volume": 126229.28,
          "close_time": 1760471999999,
          "quote_volume": 409007.17011,
          "trades": 1863,
          "taker_buy_base": 62886.29,
          "taker_buy_quote": 203714.73788
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 3.237,
          "high": 3.251,
          "low": 3.213,
          "close": 3.242,
          "volume": 23669.41,
          "close_time": 1760475599999,
          "quote_volume": 76618.09068,
          "trades": 488,
          "taker_buy_base": 11620.65,
          "taker_buy_quote": 37609.96077
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 3.243,
          "high": 3.251,
          "low": 3.218,
          "close": 3.248,
          "volume": 26363.3,
          "close_time": 1760479199999,
          "quote_volume": 85274.14429,
          "trades": 549,
          "taker_buy_base": 16917.87,
          "taker_buy_quote": 54705.90624
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 3.25,
          "high": 3.267,
          "low": 3.235,
          "close": 3.247,
          "volume": 22897.69,
          "close_time": 1760482799999,
          "quote_volume": 74482.52519,
          "trades": 745,
          "taker_buy_base": 8568.63,
          "taker_buy_quote": 27866.0689
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 3.245,
          "high": 3.261,
          "low": 3.245,
          "close": 3.25,
          "volume": 13554.06,
          "close_time": 1760486399999,
          "quote_volume": 44124.51458,
          "trades": 485,
          "taker_buy_base": 5049.0,
          "taker_buy_quote": 16437.39025
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 3.251,
          "high": 3.254,
          "low": 3.22,
          "close": 3.24,
          "volume": 18497.09,
          "close_time": 1760489999999,
          "quote_volume": 59822.27246,
          "trades": 742,
          "taker_buy_base": 8130.47,
          "taker_buy_quote": 26301.39919
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 3.241,
          "high": 3.244,
          "low": 3.211,
          "close": 3.231,
          "volume": 26432.28,
          "close_time": 1760493599999,
          "quote_volume": 85226.96945,
          "trades": 909,
          "taker_buy_base": 12933.27,
          "taker_buy_quote": 41693.9901
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 3.232,
          "high": 3.266,
          "low": 3.224,
          "close": 3.244,
          "volume": 27075.34,
          "close_time": 1760497199999,
          "quote_volume": 87886.7895,
          "trades": 1001,
          "taker_buy_base": 12438.49,
          "taker_buy_quote": 40365.80164
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 3.245,
          "high": 3.252,
          "low": 3.204,
          "close": 3.226,
          "volume": 14274.85,
          "close_time": 1760500799999,
          "quote_volume": 46086.04419,
          "trades": 647,
          "taker_buy_base": 6792.76,
          "taker_buy_quote": 21953.08079
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 3.228,
          "high": 3.262,
          "low": 3.209,
          "close": 3.257,
          "volume": 30123.49,
          "close_time": 1760504399999,
          "quote_volume": 97230.37059,
          "trades": 791,
          "taker_buy_base": 13392.48,
          "taker_buy_quote": 43278.96427
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 3.257,
          "high": 3.277,
          "low": 3.246,
          "close": 3.258,
          "volume": 39001.31,
          "close_time": 1760507999999,
          "quote_volume": 127196.5959,
          "trades": 943,
          "taker_buy_base": 17676.28,
          "taker_buy_quote": 57676.04394
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 3.259,
          "high": 3.276,
          "low": 3.235,
          "close": 3.272,
          "volume": 51583.41,
          "close_time": 1760511599999,
          "quote_volume": 167849.59976,
          "trades": 1012,
          "taker_buy_base": 24203.83,
          "taker_buy_quote": 78794.67803
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 3.275,
          "high": 3.288,
          "low": 3.263,
          "close": 3.282,
          "volume": 52284.72,
          "close_time": 1760515199999,
          "quote_volume": 171229.20369,
          "trades": 1044,
          "taker_buy_base": 18455.08,
          "taker_buy_quote": 60455.86008
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 3.281,
          "high": 3.343,
          "low": 3.276,
          "close": 3.303,
          "volume": 82814.56,
          "close_time": 1760518799999,
          "quote_volume": 273635.94952,
          "trades": 1583,
          "taker_buy_base": 51096.1,
          "taker_buy_quote": 168821.23794
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 3.303,
          "high": 3.311,
          "low": 3.256,
          "close": 3.27,
          "volume": 53478.99,
          "close_time": 1760522399999,
          "quote_volume": 175258.94473,
          "trades": 1056,
          "taker_buy_base": 25231.82,
          "taker_buy_quote": 82758.44455
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 3.268,
          "high": 3.279,
          "low": 3.239,
          "close": 3.251,
          "volume": 56649.71,
          "close_time": 1760525999999,
          "quote_volume": 184623.67295,
          "trades": 1015,
          "taker_buy_base": 30081.89,
          "taker_buy_quote": 98051.61936
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 3.25,
          "high": 3.259,
          "low": 3.218,
          "close": 3.226,
          "volume": 56063.34,
          "close_time": 1760529599999,
          "quote_volume": 181418.5336,
          "trades": 1010,
          "taker_buy_base": 27448.09,
          "taker_buy_quote": 88831.57893
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 3.226,
          "high": 3.239,
          "low": 3.185,
          "close": 3.202,
          "volume": 63315.76,
          "close_time": 1760533199999,
          "quote_volume": 203002.74702,
          "trades": 1213,
          "taker_buy_base": 27584.93,
          "taker_buy_quote": 88514.96041
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 3.202,
          "high": 3.214,
          "low": 3.124,
          "close": 3.187,
          "volume": 174031.91,
          "close_time": 1760536799999,
          "quote_volume": 551575.56842,
          "trades": 2295,
          "taker_buy_base": 86345.1,
          "taker_buy_quote": 273540.53916
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 3.188,
          "high": 3.224,
          "low": 3.146,
          "close": 3.169,
          "volume": 139734.6,
          "close_time": 1760540399999,
          "quote_volume": 445507.7909,
          "trades": 2140,
          "taker_buy_base": 53665.19,
          "taker_buy_quote": 170964.17261
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 3.167,
          "high": 3.19,
          "low": 3.127,
          "close": 3.147,
          "volume": 82641.92,
          "close_time": 1760543999999,
          "quote_volume": 260450.55697,
          "trades": 1712,
          "taker_buy_base": 30570.73,
          "taker_buy_quote": 96412.14338
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 3.148,
          "high": 3.17,
          "low": 3.131,
          "close": 3.154,
          "volume": 98382.07,
          "close_time": 1760547599999,
          "quote_volume": 309723.08187,
          "trades": 1346,
          "taker_buy_base": 58089.33,
          "taker_buy_quote": 182985.92885
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 3.154,
          "high": 3.167,
          "low": 3.125,
          "close": 3.165,
          "volume": 98495.79,
          "close_time": 1760551199999,
          "quote_volume": 309665.1977,
          "trades": 1510,
          "taker_buy_base": 46632.36,
          "taker_buy_quote": 146716.52869
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 3.166,
          "high": 3.188,
          "low": 3.152,
          "close": 3.184,
          "volume": 148625.21,
          "close_time": 1760554799999,
          "quote_volume": 471162.91347,
          "trades": 1525,
          "taker_buy_base": 71179.39,
          "taker_buy_quote": 225747.00938
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 3.185,
          "high": 3.187,
          "low": 3.136,
          "close": 3.149,
          "volume": 93619.04,
          "close_time": 1760558399999,
          "quote_volume": 296404.83065,
          "trades": 1490,
          "taker_buy_base": 52559.62,
          "taker_buy_quote": 166390.48107
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 3.15,
          "high": 3.17,
          "low": 3.089,
          "close": 3.125,
          "volume": 176692.84,
          "close_time": 1760561999999,
          "quote_volume": 553312.51937,
          "trades": 2446,
          "taker_buy_base": 83906.4,
          "taker_buy_quote": 263163.7488
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 3.126,
          "high": 3.156,
          "low": 3.099,
          "close": 3.126,
          "volume": 66376.68,
          "close_time": 1760565599999,
          "quote_volume": 207225.4489,
          "trades": 1214,
          "taker_buy_base": 38430.39,
          "taker_buy_quote": 120065.89227
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 3.127,
          "high": 3.151,
          "low": 3.119,
          "close": 3.126,
          "volume": 31865.45,
          "close_time": 1760569199999,
          "quote_volume": 99987.01785,
          "trades": 796,
          "taker_buy_base": 12573.57,
          "taker_buy_quote": 39425.22223
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 3.128,
          "high": 3.146,
          "low": 3.118,
          "close": 3.14,
          "volume": 58244.13,
          "close_time": 1760572799999,
          "quote_volume": 182329.56549,
          "trades": 1007,
          "taker_buy_base": 22564.2,
          "taker_buy_quote": 70659.96835
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 3.139,
          "high": 3.152,
          "low": 3.127,
          "close": 3.128,
          "volume": 56112.32,
          "close_time": 1760576399999,
          "quote_volume": 176114.75037,
          "trades": 1130,
          "taker_buy_base": 22880.13,
          "taker_buy_quote": 71823.70901
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 3.128,
          "high": 3.172,
          "low": 3.127,
          "close": 3.167,
          "volume": 34335.98,
          "close_time": 1760579999999,
          "quote_volume": 108259.93411,
          "trades": 1001,
          "taker_buy_base": 18217.12,
          "taker_buy_quote": 57437.99492
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 3.169,
          "high": 3.178,
          "low": 3.135,
          "close": 3.148,
          "volume": 34232.01,
          "close_time": 1760583599999,
          "quote_volume": 108049.85701,
          "trades": 1058,
          "taker_buy_base": 13398.75,
          "taker_buy_quote": 42266.70645
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 3.148,
          "high": 3.152,
          "low": 3.122,
          "close": 3.122,
          "volume": 17867.48,
          "close_time": 1760587199999,
          "quote_volume": 56033.33243,
          "trades": 579,
          "taker_buy_base": 8090.8,
          "taker_buy_quote": 25359.30173
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 3.125,
          "high": 3.152,
          "low": 3.118,
          "close": 3.128,
          "volume": 50894.41,
          "close_time": 1760590799999,
          "quote_volume": 159898.16961,
          "trades": 707,
          "taker_buy_base": 29626.78,
          "taker_buy_quote": 93130.86566
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 3.13,
          "high": 3.154,
          "low": 3.117,
          "close": 3.136,
          "volume": 34594.46,
          "close_time": 1760594399999,
          "quote_volume": 108387.54146,
          "trades": 1111,
          "taker_buy_base": 15136.02,
          "taker_buy_quote": 47443.47348
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 3.137,
          "high": 3.179,
          "low": 3.135,
          "close": 3.173,
          "volume": 49689.99,
          "close_time": 1760597999999,
          "quote_volume": 156838.20635,
          "trades": 1028,
          "taker_buy_base": 30909.25,
          "taker_buy_quote": 97559.36316
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 3.173,
          "high": 3.173,
          "low": 3.136,
          "close": 3.147,
          "volume": 44624.8,
          "close_time": 1760601599999,
          "quote_volume": 140709.41781,
          "trades": 1122,
          "taker_buy_base": 21681.67,
          "taker_buy_quote": 68320.03964
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 3.15,
          "high": 3.152,
          "low": 3.119,
          "close": 3.135,
          "volume": 26190.01,
          "close_time": 1760605199999,
          "quote_volume": 82146.25732,
          "trades": 702,
          "taker_buy_base": 13702.49,
          "taker_buy_quote": 42998.2815
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 3.132,
          "high": 3.178,
          "low": 3.049,
          "close": 3.163,
          "volume": 189119.36,
          "close_time": 1760608799999,
          "quote_volume": 588152.64348,
          "trades": 3008,
          "taker_buy_base": 88632.95,
          "taker_buy_quote": 276211.5763
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 3.162,
          "high": 3.2,
          "low": 3.16,
          "close": 3.177,
          "volume": 73489.13,
          "close_time": 1760612399999,
          "quote_volume": 233934.27406,
          "trades": 1429,
          "taker_buy_base": 32948.12,
          "taker_buy_quote": 104885.88075
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 3.177,
          "high": 3.189,
          "low": 3.158,
          "close": 3.184,
          "volume": 54307.26,
          "close_time": 1760615999999,
          "quote_volume": 172497.691,
          "trades": 946,
          "taker_buy_base": 33247.42,
          "taker_buy_quote": 105609.11936
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 3.185,
          "high": 3.208,
          "low": 3.176,
          "close": 3.183,
          "volume": 52884.69,
          "close_time": 1760619599999,
          "quote_volume": 168488.53169,
          "trades": 1075,
          "taker_buy_base": 26117.63,
          "taker_buy_quote": 83239.89187
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 3.18,
          "high": 3.191,
          "low": 3.146,
          "close": 3.155,
          "volume": 79596.71,
          "close_time": 1760623199999,
          "quote_volume": 251866.1181,
          "trades": 1484,
          "taker_buy_base": 32655.15,
          "taker_buy_quote": 103412.04768
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 3.155,
          "high": 3.181,
          "low": 3.104,
          "close": 3.143,
          "volume": 108704.91,
          "close_time": 1760626799999,
          "quote_volume": 341190.62858,
          "trades": 2221,
          "taker_buy_base": 63381.95,
          "taker_buy_quote": 198961.36606
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 3.144,
          "high": 3.155,
          "low": 3.046,
          "close": 3.061,
          "volume": 144090.88,
          "close_time": 1760630399999,
          "quote_volume": 446538.38052,
          "trades": 2982,
          "taker_buy_base": 65414.84,
          "taker_buy_quote": 203098.66192
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 3.06,
          "high": 3.131,
          "low": 3.024,
          "close": 3.128,
          "volume": 189790.8,
          "close_time": 1760633999999,
          "quote_volume": 580317.24809,
          "trades": 3322,
          "taker_buy_base": 88677.06,
          "taker_buy_quote": 271396.45165
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 3.129,
          "high": 3.129,
          "low": 3.069,
          "close": 3.075,
          "volume": 104244.38,
          "close_time": 1760637599999,
          "quote_volume": 323038.17961,
          "trades": 1938,
          "taker_buy_base": 63145.07,
          "taker_buy_quote": 195791.05657
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 3.077,
          "high": 3.079,
          "low": 3.039,
          "close": 3.067,
          "volume": 123730.21,
          "close_time": 1760641199999,
          "quote_volume": 378167.66792,
          "trades": 2314,
          "taker_buy_base": 58087.31,
          "taker_buy_quote": 177532.66121
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 3.069,
          "high": 3.072,
          "low": 2.996,
          "close": 3.023,
          "volume": 127275.22,
          "close_time": 1760644799999,
          "quote_volume": 384916.71594,
          "trades": 2748,
          "taker_buy_base": 63561.04,
          "taker_buy_quote": 192298.00471
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 3.025,
          "high": 3.033,
          "low": 2.97,
          "close": 2.99,
          "volume": 162468.54,
          "close_time": 1760648399999,
          "quote_volume": 485935.06911,
          "trades": 2294,
          "taker_buy_base": 61573.24,
          "taker_buy_quote": 184298.74771
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 2.993,
          "high": 3.034,
          "low": 2.986,
          "close": 3.034,
          "volume": 53089.35,
          "close_time": 1760651999999,
          "quote_volume": 160129.3371,
          "trades": 784,
          "taker_buy_base": 36796.99,
          "taker_buy_quote": 111014.8637
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 3.035,
          "high": 3.038,
          "low": 2.99,
          "close": 2.99,
          "volume": 50179.86,
          "close_time": 1760655599999,
          "quote_volume": 150876.45746,
          "trades": 894,
          "taker_buy_base": 26218.13,
          "taker_buy_quote": 78798.97844
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 2.99,
          "high": 3.024,
          "low": 2.985,
          "close": 3.018,
          "volume": 32387.99,
          "close_time": 1760659199999,
          "quote_volume": 97515.96918,
          "trades": 731,
          "taker_buy_base": 13423.35,
          "taker_buy_quote": 40408.66171
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 3.018,
          "high": 3.041,
          "low": 3.015,
          "close": 3.038,
          "volume": 61756.64,
          "close_time": 1760662799999,
          "quote_volume": 187031.37074,
          "trades": 1090,
          "taker_buy_base": 26203.72,
          "taker_buy_quote": 79369.45995
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 3.04,
          "high": 3.061,
          "low": 3.021,
          "close": 3.03,
          "volume": 20196.35,
          "close_time": 1760666399999,
          "quote_volume": 61433.24781,
          "trades": 694,
          "taker_buy_base": 9884.09,
          "taker_buy_quote": 30053.60505
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 3.033,
          "high": 3.04,
          "low": 3.011,
          "close": 3.034,
          "volume": 18238.93,
          "close_time": 1760669999999,
          "quote_volume": 55157.47721,
          "trades": 443,
          "taker_buy_base": 8652.37,
          "taker_buy_quote": 26167.44509
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 3.034,
          "high": 3.047,
          "low": 3.033,
          "close": 3.044,
          "volume": 10907.38,
          "close_time": 1760673599999,
          "quote_volume": 33152.10092,
          "trades": 442,
          "taker_buy_base": 5578.16,
          "taker_buy_quote": 16957.29683
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 3.045,
          "high": 3.048,
          "low": 3.029,
          "close": 3.034,
          "volume": 20026.21,
          "close_time": 1760677199999,
          "quote_volume": 60835.65135,
          "trades": 517,
          "taker_buy_base": 7277.98,
          "taker_buy_quote": 22109.27728
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 3.034,
          "high": 3.038,
          "low": 3.003,
          "close": 3.01,
          "volume": 40531.71,
          "close_time": 1760680799999,
          "quote_volume": 122580.76971,
          "trades": 672,
          "taker_buy_base": 20547.42,
          "taker_buy_quote": 62139.47467
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 3.013,
          "high": 3.017,
          "low": 2.893,
          "close": 2.906,
          "volume": 177844.55,
          "close_time": 1760684399999,
          "quote_volume": 522100.75357,
          "trades": 2922,
          "taker_buy_base": 80119.9,
          "taker_buy_quote": 234913.30492
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 2.905,
          "high": 2.911,
          "low": 2.813,
          "close": 2.821,
          "volume": 377930.11,
          "close_time": 1760687999999,
          "quote_volume": 1080344.59972,
          "trades": 4788,
          "taker_buy_base": 195793.94,
          "taker_buy_quote": 559997.41054
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 2.823,
          "high": 2.841,
          "low": 2.773,
          "close": 2.801,
          "volume": 372132.41,
          "close_time": 1760691599999,
          "quote_volume": 1043562.25534,
          "trades": 4167,
          "taker_buy_base": 183959.24,
          "taker_buy_quote": 516085.36572
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 2.801,
          "high": 2.895,
          "low": 2.795,
          "close": 2.842,
          "volume": 133450.67,
          "close_time": 1760695199999,
          "quote_volume": 379428.0778,
          "trades": 2078,
          "taker_buy_base": 66573.95,
          "taker_buy_quote": 189551.64029
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 2.842,
          "high": 2.86,
          "low": 2.799,
          "close": 2.849,
          "volume": 240557.79,
          "close_time": 1760698799999,
          "quote_volume": 681141.84594,
          "trades": 2303,
          "taker_buy_base": 118022.92,
          "taker_buy_quote": 334031.94728
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 2.849,
          "high": 2.936,
          "low": 2.845,
          "close": 2.909,
          "volume": 184014.88,
          "close_time": 1760702399999,
          "quote_volume": 533264.23092,
          "trades": 2675,
          "taker_buy_base": 82121.92,
          "taker_buy_quote": 238086.70573
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 2.911,
          "high": 2.926,
          "low": 2.889,
          "close": 2.89,
          "volume": 71828.34,
          "close_time": 1760705999999,
          "quote_volume": 208958.59741,
          "trades": 1042,
          "taker_buy_base": 37215.75,
          "taker_buy_quote": 108307.39637
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 2.894,
          "high": 2.932,
          "low": 2.866,
          "close": 2.913,
          "volume": 125655.89,
          "close_time": 1760709599999,
          "quote_volume": 363927.59672,
          "trades": 2252,
          "taker_buy_base": 61370.37,
          "taker_buy_quote": 177777.18735
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 2.911,
          "high": 2.92,
          "low": 2.857,
          "close": 2.881,
          "volume": 84801.71,
          "close_time": 1760713199999,
          "quote_volume": 244959.54798,
          "trades": 1697,
          "taker_buy_base": 36093.38,
          "taker_buy_quote": 104293.27753
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 2.881,
          "high": 2.925,
          "low": 2.868,
          "close": 2.923,
          "volume": 83130.86,
          "close_time": 1760716799999,
          "quote_volume": 240928.33413,
          "trades": 1418,
          "taker_buy_base": 46296.23,
          "taker_buy_quote": 134224.4499
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 2.923,
          "high": 2.96,
          "low": 2.893,
          "close": 2.901,
          "volume": 157624.29,
          "close_time": 1760720399999,
          "quote_volume": 461494.28264,
          "trades": 2383,
          "taker_buy_base": 93457.22,
          "taker_buy_quote": 273652.4385
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 2.9,
          "high": 2.921,
          "low": 2.895,
          "close": 2.916,
          "volume": 49856.69,
          "close_time": 1760723999999,
          "quote_volume": 144947.57955,
          "trades": 873,
          "taker_buy_base": 30852.54,
          "taker_buy_quote": 89702.40849
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 2.918,
          "high": 2.932,
          "low": 2.904,
          "close": 2.911,
          "volume": 48304.39,
          "close_time": 1760727599999,
          "quote_volume": 140784.52294,
          "trades": 858,
          "taker_buy_base": 24687.62,
          "taker_buy_quote": 71961.37216
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 2.912,
          "high": 2.923,
          "low": 2.892,
          "close": 2.904,
          "volume": 38941.19,
          "close_time": 1760731199999,
          "quote_volume": 113242.16888,
          "trades": 628,
          "taker_buy_base": 20007.04,
          "taker_buy_quote": 58208.10349
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 2.905,
          "high": 2.935,
          "low": 2.898,
          "close": 2.927,
          "volume": 35327.23,
          "close_time": 1760734799999,
          "quote_volume": 103207.8611,
          "trades": 558,
          "taker_buy_base": 17989.54,
          "taker_buy_quote": 52560.56152
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 2.927,
          "high": 2.949,
          "low": 2.925,
          "close": 2.94,
          "volume": 46413.77,
          "close_time": 1760738399999,
          "quote_volume": 136434.77893,
          "trades": 620,
          "taker_buy_base": 27246.55,
          "taker_buy_quote": 80090.83434
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 2.94,
          "high": 2.944,
          "low": 2.907,
          "close": 2.91,
          "volume": 65066.24,
          "close_time": 1760741999999,
          "quote_volume": 190253.5612,
          "trades": 742,
          "taker_buy_base": 36709.53,
          "taker_buy_quote": 107445.28474
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 2.909,
          "high": 2.909,
          "low": 2.887,
          "close": 2.892,
          "volume": 24838.57,
          "close_time": 1760745599999,
          "quote_volume": 71908.20924,
          "trades": 460,
          "taker_buy_base": 9798.94,
          "taker_buy_quote": 28370.44779
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 2.893,
          "high": 2.918,
          "low": 2.891,
          "close": 2.914,
          "volume": 23329.34,
          "close_time": 1760749199999,
          "quote_volume": 67768.16703,
          "trades": 605,
          "taker_buy_base": 10117.93,
          "taker_buy_quote": 29396.40203
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 2.915,
          "high": 2.942,
          "low": 2.913,
          "close": 2.941,
          "volume": 28537.6,
          "close_time": 1760752799999,
          "quote_volume": 83587.86969,
          "trades": 570,
          "taker_buy_base": 13773.85,
          "taker_buy_quote": 40340.39
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 2.941,
          "high": 2.948,
          "low": 2.915,
          "close": 2.922,
          "volume": 21401.8,
          "close_time": 1760756399999,
          "quote_volume": 62701.78,
          "trades": 512,
          "taker_buy_base": 10194.58,
          "taker_buy_quote": 29838.22253
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 2.922,
          "high": 2.943,
          "low": 2.922,
          "close": 2.937,
          "volume": 11806.51,
          "close_time": 1760759999999,
          "quote_volume": 34642.09455,
          "trades": 383,
          "taker_buy_base": 7164.0,
          "taker_buy_quote": 21015.1683
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 2.936,
          "high": 2.936,
          "low": 2.904,
          "close": 2.906,
          "volume": 22327.37,
          "close_time": 1760763599999,
          "quote_volume": 65134.56476,
          "trades": 384,
          "taker_buy_base": 9565.23,
          "taker_buy_quote": 27890.38935
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 2.907,
          "high": 2.925,
          "low": 2.901,
          "close": 2.924,
          "volume": 32621.95,
          "close_time": 1760767199999,
          "quote_volume": 95087.30293,
          "trades": 586,
          "taker_buy_base": 19707.11,
          "taker_buy_quote": 57449.42492
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 2.925,
          "high": 2.937,
          "low": 2.913,
          "close": 2.933,
          "volume": 44814.41,
          "close_time": 1760770799999,
          "quote_volume": 131044.2561,
          "trades": 904,
          "taker_buy_base": 12996.23,
          "taker_buy_quote": 38022.42637
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 2.932,
          "high": 2.972,
          "low": 2.92,
          "close": 2.926,
          "volume": 77223.96,
          "close_time": 1760774399999,
          "quote_volume": 227732.15587,
          "trades": 1372,
          "taker_buy_base": 37840.19,
          "taker_buy_quote": 111664.51705
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 2.926,
          "high": 2.936,
          "low": 2.918,
          "close": 2.918,
          "volume": 26260.96,
          "close_time": 1760777999999,
          "quote_volume": 76865.94463,
          "trades": 759,
          "taker_buy_base": 9295.48,
          "taker_buy_quote": 27211.32135
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 2.919,
          "high": 2.939,
          "low": 2.914,
          "close": 2.936,
          "volume": 53993.49,
          "close_time": 1760781599999,
          "quote_volume": 158058.39515,
          "trades": 1042,
          "taker_buy_base": 23423.07,
          "taker_buy_quote": 68606.85667
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 2.936,
          "high": 2.945,
          "low": 2.923,
          "close": 2.938,
          "volume": 34936.46,
          "close_time": 1760785199999,
          "quote_volume": 102563.46059,
          "trades": 795,
          "taker_buy_base": 13199.95,
          "taker_buy_quote": 38761.47997
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 2.939,
          "high": 2.951,
          "low": 2.933,
          "close": 2.946,
          "volume": 28897.85,
          "close_time": 1760788799999,
          "quote_volume": 85025.39027,
          "trades": 883,
          "taker_buy_base": 12667.94,
          "taker_buy_quote": 37273.40757
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 2.944,
          "high": 2.956,
          "low": 2.934,
          "close": 2.937,
          "volume": 26328.63,
          "close_time": 1760792399999,
          "quote_volume": 77504.95867,
          "trades": 638,
          "taker_buy_base": 14429.56,
          "taker_buy_quote": 42486.15767
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 2.935,
          "high": 2.935,
          "low": 2.908,
          "close": 2.915,
          "volume": 53392.86,
          "close_time": 1760795999999,
          "quote_volume": 155934.75723,
          "trades": 1003,
          "taker_buy_base": 22516.8,
          "taker_buy_quote": 65766.22854
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 2.916,
          "high": 2.936,
          "low": 2.902,
          "close": 2.928,
          "volume": 28901.14,
          "close_time": 1760799599999,
          "quote_volume": 84412.13022,
          "trades": 655,
          "taker_buy_base": 17113.18,
          "taker_buy_quote": 49969.71459
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 2.927,
          "high": 2.936,
          "low": 2.91,
          "close": 2.923,
          "volume": 26554.44,
          "close_time": 1760803199999,
          "quote_volume": 77660.08686,
          "trades": 731,
          "taker_buy_base": 8915.99,
          "taker_buy_quote": 26076.23743
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 2.923,
          "high": 2.926,
          "low": 2.896,
          "close": 2.911,
          "volume": 31825.57,
          "close_time": 1760806799999,
          "quote_volume": 92529.01269,
          "trades": 767,
          "taker_buy_base": 14762.62,
          "taker_buy_quote": 42930.23259
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 2.911,
          "high": 2.939,
          "low": 2.901,
          "close": 2.937,
          "volume": 42226.36,
          "close_time": 1760810399999,
          "quote_volume": 123249.7414,
          "trades": 722,
          "taker_buy_base": 21026.27,
          "taker_buy_quote": 61384.82387
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 2.936,
          "high": 2.94,
          "low": 2.926,
          "close": 2.93,
          "volume": 16765.93,
          "close_time": 1760813999999,
          "quote_volume": 49152.32728,
          "trades": 419,
          "taker_buy_base": 7636.91,
          "taker_buy_quote": 22389.36371
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 2.931,
          "high": 2.938,
          "low": 2.924,
          "close": 2.934,
          "volume": 13094.69,
          "close_time": 1760817599999,
          "quote_volume": 38390.80838,
          "trades": 465,
          "taker_buy_base": 6790.29,
          "taker_buy_quote": 19911.24925
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 2.936,
          "high": 2.948,
          "low": 2.93,
          "close": 2.934,
          "volume": 28011.85,
          "close_time": 1760821199999,
          "quote_volume": 82324.13974,
          "trades": 640,
          "taker_buy_base": 15789.17,
          "taker_buy_quote": 46417.21948
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 2.932,
          "high": 2.942,
          "low": 2.92,
          "close": 2.939,
          "volume": 12954.53,
          "close_time": 1760824799999,
          "quote_volume": 37975.88163,
          "trades": 302,
          "taker_buy_base": 9999.45,
          "taker_buy_quote": 29315.93758
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 2.941,
          "high": 2.945,
          "low": 2.931,
          "close": 2.933,
          "volume": 7889.51,
          "close_time": 1760828399999,
          "quote_volume": 23185.06694,
          "trades": 191,
          "taker_buy_base": 3504.0,
          "taker_buy_quote": 10300.9199
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 2.933,
          "high": 2.935,
          "low": 2.929,
          "close": 2.933,
          "volume": 13335.08,
          "close_time": 1760831999999,
          "quote_volume": 39091.64203,
          "trades": 275,
          "taker_buy_base": 4942.34,
          "taker_buy_quote": 14486.44354
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 2.933,
          "high": 2.938,
          "low": 2.907,
          "close": 2.916,
          "volume": 14076.01,
          "close_time": 1760835599999,
          "quote_volume": 41060.43226,
          "trades": 327,
          "taker_buy_base": 7508.65,
          "taker_buy_quote": 21895.35237
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 2.915,
          "high": 2.931,
          "low": 2.907,
          "close": 2.927,
          "volume": 27777.34,
          "close_time": 1760839199999,
          "quote_volume": 81149.15355,
          "trades": 392,
          "taker_buy_base": 17981.13,
          "taker_buy_quote": 52525.05198
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 2.928,
          "high": 2.931,
          "low": 2.909,
          "close": 2.913,
          "volume": 35266.14,
          "close_time": 1760842799999,
          "quote_volume": 102875.7841,
          "trades": 360,
          "taker_buy_base": 15208.48,
          "taker_buy_quote": 44361.07845
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 2.912,
          "high": 2.943,
          "low": 2.91,
          "close": 2.936,
          "volume": 16139.48,
          "close_time": 1760846399999,
          "quote_volume": 47203.59772,
          "trades": 286,
          "taker_buy_base": 9204.02,
          "taker_buy_quote": 26916.00727
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 2.937,
          "high": 2.94,
          "low": 2.92,
          "close": 2.923,
          "volume": 30003.28,
          "close_time": 1760849999999,
          "quote_volume": 87767.49635,
          "trades": 394,
          "taker_buy_base": 19365.5,
          "taker_buy_quote": 56660.35855
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 2.924,
          "high": 2.935,
          "low": 2.915,
          "close": 2.921,
          "volume": 32361.3,
          "close_time": 1760853599999,
          "quote_volume": 94640.82752,
          "trades": 441,
          "taker_buy_base": 15902.83,
          "taker_buy_quote": 46467.69141
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 2.921,
          "high": 2.925,
          "low": 2.901,
          "close": 2.909,
          "volume": 23430.58,
          "close_time": 1760857199999,
          "quote_volume": 68187.05673,
          "trades": 262,
          "taker_buy_base": 5422.21,
          "taker_buy_quote": 15776.34231
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 2.908,
          "high": 2.919,
          "low": 2.905,
          "close": 2.917,
          "volume": 14212.57,
          "close_time": 1760860799999,
          "quote_volume": 41393.18268,
          "trades": 419,
          "taker_buy_base": 5794.62,
          "taker_buy_quote": 16870.77871
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 2.917,
          "high": 2.948,
          "low": 2.896,
          "close": 2.905,
          "volume": 79677.42,
          "close_time": 1760864399999,
          "quote_volume": 232704.22345,
          "trades": 1006,
          "taker_buy_base": 40982.0,
          "taker_buy_quote": 119698.83274
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 2.903,
          "high": 2.965,
          "low": 2.884,
          "close": 2.943,
          "volume": 208501.36,
          "close_time": 1760867999999,
          "quote_volume": 609536.4901,
          "trades": 2026,
          "taker_buy_base": 90588.47,
          "taker_buy_quote": 265375.37279
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 2.945,
          "high": 2.997,
          "low": 2.936,
          "close": 2.993,
          "volume": 68894.26,
          "close_time": 1760871599999,
          "quote_volume": 204957.11433,
          "trades": 992,
          "taker_buy_base": 34060.27,
          "taker_buy_quote": 101190.05879
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 2.993,
          "high": 3.02,
          "low": 2.98,
          "close": 2.983,
          "volume": 92326.3,
          "close_time": 1760875199999,
          "quote_volume": 277284.09116,
          "trades": 1053,
          "taker_buy_base": 46571.61,
          "taker_buy_quote": 139915.84411
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 2.987,
          "high": 2.989,
          "low": 2.966,
          "close": 2.978,
          "volume": 26420.25,
          "close_time": 1760878799999,
          "quote_volume": 78634.46989,
          "trades": 439,
          "taker_buy_base": 9143.95,
          "taker_buy_quote": 27206.84667
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 2.979,
          "high": 3.036,
          "low": 2.971,
          "close": 3.03,
          "volume": 103950.47,
          "close_time": 1760882399999,
          "quote_volume": 312124.24345,
          "trades": 1269,
          "taker_buy_base": 57918.97,
          "taker_buy_quote": 173833.14317
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 3.032,
          "high": 3.044,
          "low": 3.013,
          "close": 3.039,
          "volume": 54247.04,
          "close_time": 1760885999999,
          "quote_volume": 164424.3101,
          "trades": 867,
          "taker_buy_base": 27011.68,
          "taker_buy_quote": 81862.43887
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 3.038,
          "high": 3.041,
          "low": 3.025,
          "close": 3.031,
          "volume": 38864.26,
          "close_time": 1760889599999,
          "quote_volume": 117842.83494,
          "trades": 505,
          "taker_buy_base": 16097.0,
          "taker_buy_quote": 48808.12255
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 3.032,
          "high": 3.043,
          "low": 3.014,
          "close": 3.032,
          "volume": 65382.19,
          "close_time": 1760893199999,
          "quote_volume": 197897.95452,
          "trades": 858,
          "taker_buy_base": 32756.33,
          "taker_buy_quote": 99217.63533
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 3.031,
          "high": 3.058,
          "low": 3.022,
          "close": 3.024,
          "volume": 71263.73,
          "close_time": 1760896799999,
          "quote_volume": 216788.66625,
          "trades": 907,
          "taker_buy_base": 34280.56,
          "taker_buy_quote": 104260.89766
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 3.025,
          "high": 3.033,
          "low": 3.019,
          "close": 3.03,
          "volume": 45646.95,
          "close_time": 1760900399999,
          "quote_volume": 138219.19738,
          "trades": 510,
          "taker_buy_base": 30636.72,
          "taker_buy_quote": 92773.19329
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 3.03,
          "high": 3.03,
          "low": 3.014,
          "close": 3.026,
          "volume": 44677.84,
          "close_time": 1760903999999,
          "quote_volume": 135116.20039,
          "trades": 451,
          "taker_buy_base": 24117.51,
          "taker_buy_quote": 72937.41884
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 3.026,
          "high": 3.039,
          "low": 3.022,
          "close": 3.038,
          "volume": 32416.13,
          "close_time": 1760907599999,
          "quote_volume": 98207.01857,
          "trades": 435,
          "taker_buy_base": 13619.88,
          "taker_buy_quote": 41291.18925
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 3.037,
          "high": 3.038,
          "low": 3.015,
          "close": 3.026,
          "volume": 28689.77,
          "close_time": 1760911199999,
          "quote_volume": 86828.41873,
          "trades": 337,
          "taker_buy_base": 12625.32,
          "taker_buy_quote": 38190.04886
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 3.027,
          "high": 3.04,
          "low": 3.024,
          "close": 3.033,
          "volume": 21540.28,
          "close_time": 1760914799999,
          "quote_volume": 65349.95585,
          "trades": 371,
          "taker_buy_base": 10024.83,
          "taker_buy_quote": 30423.79172
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 3.031,
          "high": 3.031,
          "low": 3.005,
          "close": 3.009,
          "volume": 34409.29,
          "close_time": 1760918399999,
          "quote_volume": 103779.00115,
          "trades": 380,
          "taker_buy_base": 8839.7,
          "taker_buy_quote": 26665.91287
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 3.01,
          "high": 3.01,
          "low": 2.95,
          "close": 2.984,
          "volume": 80228.43,
          "close_time": 1760921999999,
          "quote_volume": 238987.55772,
          "trades": 1175,
          "taker_buy_base": 30615.92,
          "taker_buy_quote": 91109.38617
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 2.986,
          "high": 2.994,
          "low": 2.973,
          "close": 2.98,
          "volume": 42675.95,
          "close_time": 1760925599999,
          "quote_volume": 127334.36126,
          "trades": 648,
          "taker_buy_base": 25468.32,
          "taker_buy_quote": 76002.23747
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 2.978,
          "high": 3.001,
          "low": 2.964,
          "close": 2.992,
          "volume": 35454.41,
          "close_time": 1760929199999,
          "quote_volume": 105738.77465,
          "trades": 660,
          "taker_buy_base": 18378.27,
          "taker_buy_quote": 54884.59693
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 2.992,
          "high": 3.071,
          "low": 2.986,
          "close": 3.063,
          "volume": 46898.05,
          "close_time": 1760932799999,
          "quote_volume": 142394.24006,
          "trades": 956,
          "taker_buy_base": 26359.08,
          "taker_buy_quote": 80000.75359
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 3.063,
          "high": 3.076,
          "low": 3.052,
          "close": 3.067,
          "volume": 48368.08,
          "close_time": 1760936399999,
          "quote_volume": 148146.46055,
          "trades": 868,
          "taker_buy_base": 26751.89,
          "taker_buy_quote": 81943.86141
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 3.067,
          "high": 3.092,
          "low": 3.057,
          "close": 3.086,
          "volume": 53363.18,
          "close_time": 1760939999999,
          "quote_volume": 163909.28678,
          "trades": 794,
          "taker_buy_base": 30134.87,
          "taker_buy_quote": 92544.26231
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 3.085,
          "high": 3.124,
          "low": 3.082,
          "close": 3.11,
          "volume": 76604.65,
          "close_time": 1760943599999,
          "quote_volume": 238190.86224,
          "trades": 1282,
          "taker_buy_base": 33609.97,
          "taker_buy_quote": 104462.17257
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 3.108,
          "high": 3.12,
          "low": 3.083,
          "close": 3.093,
          "volume": 47039.29,
          "close_time": 1760947199999,
          "quote_volume": 145945.03352,
          "trades": 775,
          "taker_buy_base": 26824.63,
          "taker_buy_quote": 83266.67785
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 3.095,
          "high": 3.105,
          "low": 3.076,
          "close": 3.083,
          "volume": 31488.25,
          "close_time": 1760950799999,
          "quote_volume": 97150.79707,
          "trades": 648,
          "taker_buy_base": 14693.71,
          "taker_buy_quote": 45367.65434
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 3.083,
          "high": 3.091,
          "low": 3.072,
          "close": 3.089,
          "volume": 17995.74,
          "close_time": 1760954399999,
          "quote_volume": 55458.53586,
          "trades": 377,
          "taker_buy_base": 8666.65,
          "taker_buy_quote": 26715.8365
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 3.09,
          "high": 3.114,
          "low": 3.084,
          "close": 3.093,
          "volume": 32513.63,
          "close_time": 1760957999999,
          "quote_volume": 100793.93228,
          "trades": 681,
          "taker_buy_base": 18978.55,
          "taker_buy_quote": 58823.49669
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 3.094,
          "high": 3.094,
          "low": 3.077,
          "close": 3.092,
          "volume": 79624.3,
          "close_time": 1760961599999,
          "quote_volume": 245763.6932,
          "trades": 985,
          "taker_buy_base": 26701.2,
          "taker_buy_quote": 82408.07699
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 3.094,
          "high": 3.103,
          "low": 3.086,
          "close": 3.093,
          "volume": 35208.38,
          "close_time": 1760965199999,
          "quote_volume": 108897.5694,
          "trades": 730,
          "taker_buy_base": 19724.21,
          "taker_buy_quote": 61003.20099
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 3.096,
          "high": 3.116,
          "low": 3.081,
          "close": 3.116,
          "volume": 34101.46,
          "close_time": 1760968799999,
          "quote_volume": 105684.21469,
          "trades": 769,
          "taker_buy_base": 19671.38,
          "taker_buy_quote": 60972.61549
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 3.116,
          "high": 3.126,
          "low": 3.089,
          "close": 3.122,
          "volume": 101109.94,
          "close_time": 1760972399999,
          "quote_volume": 314866.42972,
          "trades": 923,
          "taker_buy_base": 58824.18,
          "taker_buy_quote": 183194.21832
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 3.123,
          "high": 3.133,
          "low": 3.089,
          "close": 3.089,
          "volume": 78394.77,
          "close_time": 1760975999999,
          "quote_volume": 243882.90484,
          "trades": 900,
          "taker_buy_base": 37283.18,
          "taker_buy_quote": 116010.51525
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 3.088,
          "high": 3.088,
          "low": 3.033,
          "close": 3.066,
          "volume": 202611.3,
          "close_time": 1760979599999,
          "quote_volume": 620377.82071,
          "trades": 2246,
          "taker_buy_base": 92684.48,
          "taker_buy_quote": 283942.54199
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 3.068,
          "high": 3.081,
          "low": 3.047,
          "close": 3.067,
          "volume": 55883.7,
          "close_time": 1760983199999,
          "quote_volume": 171163.315,
          "trades": 666,
          "taker_buy_base": 28401.26,
          "taker_buy_quote": 86965.64438
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 3.068,
          "high": 3.089,
          "low": 3.062,
          "close": 3.088,
          "volume": 61011.87,
          "close_time": 1760986799999,
          "quote_volume": 187620.66452,
          "trades": 649,
          "taker_buy_base": 30422.19,
          "taker_buy_quote": 93606.40097
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 3.087,
          "high": 3.11,
          "low": 3.073,
          "close": 3.1,
          "volume": 62756.78,
          "close_time": 1760990399999,
          "quote_volume": 194219.78802,
          "trades": 720,
          "taker_buy_base": 34820.52,
          "taker_buy_quote": 107757.05643
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 3.1,
          "high": 3.109,
          "low": 3.093,
          "close": 3.105,
          "volume": 24063.15,
          "close_time": 1760993999999,
          "quote_volume": 74567.74462,
          "trades": 438,
          "taker_buy_base": 11697.66,
          "taker_buy_quote": 36252.06096
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 3.105,
          "high": 3.116,
          "low": 3.076,
          "close": 3.082,
          "volume": 28169.83,
          "close_time": 1760997599999,
          "quote_volume": 87300.65765,
          "trades": 363,
          "taker_buy_base": 15332.94,
          "taker_buy_quote": 47493.41377
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 3.08,
          "high": 3.096,
          "low": 3.076,
          "close": 3.094,
          "volume": 5635.02,
          "close_time": 1761001199999,
          "quote_volume": 17405.54899,
          "trades": 195,
          "taker_buy_base": 3064.22,
          "taker_buy_quote": 9464.43126
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 3.092,
          "high": 3.095,
          "low": 3.083,
          "close": 3.087,
          "volume": 19710.71,
          "close_time": 1761004799999,
          "quote_volume": 60845.18437,
          "trades": 359,
          "taker_buy_base": 7007.61,
          "taker_buy_quote": 21632.53531
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 3.086,
          "high": 3.091,
          "low": 3.077,
          "close": 3.081,
          "volume": 12217.87,
          "close_time": 1761008399999,
          "quote_volume": 37677.01081,
          "trades": 336,
          "taker_buy_base": 7446.32,
          "taker_buy_quote": 22962.50441
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 3.08,
          "high": 3.08,
          "low": 3.05,
          "close": 3.059,
          "volume": 30204.63,
          "close_time": 1761011999999,
          "quote_volume": 92431.37207,
          "trades": 493,
          "taker_buy_base": 14128.27,
          "taker_buy_quote": 43220.03756
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 3.059,
          "high": 3.061,
          "low": 3.037,
          "close": 3.039,
          "volume": 24019.71,
          "close_time": 1761015599999,
          "quote_volume": 73174.85122,
          "trades": 473,
          "taker_buy_base": 7444.89,
          "taker_buy_quote": 22689.78592
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 3.04,
          "high": 3.047,
          "low": 3.021,
          "close": 3.026,
          "volume": 22230.78,
          "close_time": 1761019199999,
          "quote_volume": 67534.42075,
          "trades": 440,
          "taker_buy_base": 9625.79,
          "taker_buy_quote": 29266.1655
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 3.025,
          "high": 3.027,
          "low": 2.954,
          "close": 2.96,
          "volume": 112701.28,
          "close_time": 1761022799999,
          "quote_volume": 336579.00108,
          "trades": 1516,
          "taker_buy_base": 35440.98,
          "taker_buy_quote": 105937.99541
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 2.961,
          "high": 2.979,
          "low": 2.949,
          "close": 2.965,
          "volume": 51131.79,
          "close_time": 1761026399999,
          "quote_volume": 151631.17861,
          "trades": 773,
          "taker_buy_base": 24005.17,
          "taker_buy_quote": 71225.79075
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 2.966,
          "high": 2.991,
          "low": 2.96,
          "close": 2.986,
          "volume": 28718.27,
          "close_time": 1761029999999,
          "quote_volume": 85468.91265,
          "trades": 586,
          "taker_buy_base": 11133.66,
          "taker_buy_quote": 33130.47889
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 2.985,
          "high": 3.006,
          "low": 2.978,
          "close": 2.995,
          "volume": 80300.65,
          "close_time": 1761033599999,
          "quote_volume": 240468.15123,
          "trades": 830,
          "taker_buy_base": 38377.5,
          "taker_buy_quote": 115030.3822
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 2.994,
          "high": 2.994,
          "low": 2.962,
          "close": 2.974,
          "volume": 43489.11,
          "close_time": 1761037199999,
          "quote_volume": 129557.81259,
          "trades": 484,
          "taker_buy_base": 22606.33,
          "taker_buy_quote": 67338.3073
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 2.972,
          "high": 2.98,
          "low": 2.967,
          "close": 2.974,
          "volume": 31737.97,
          "close_time": 1761040799999,
          "quote_volume": 94408.61296,
          "trades": 415,
          "taker_buy_base": 14154.22,
          "taker_buy_quote": 42082.3915
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 2.974,
          "high": 3.013,
          "low": 2.971,
          "close": 3.002,
          "volume": 54402.83,
          "close_time": 1761044399999,
          "quote_volume": 162643.56412,
          "trades": 676,
          "taker_buy_base": 30513.53,
          "taker_buy_quote": 91212.39927
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 3.001,
          "high": 3.012,
          "low": 2.992,
          "close": 3.004,
          "volume": 30423.96,
          "close_time": 1761047999999,
          "quote_volume": 91338.97322,
          "trades": 377,
          "taker_buy_base": 9539.18,
          "taker_buy_quote": 28615.52628
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 3.003,
          "high": 3.037,
          "low": 2.998,
          "close": 3.01,
          "volume": 35986.42,
          "close_time": 1761051599999,
          "quote_volume": 108793.2022,
          "trades": 668,
          "taker_buy_base": 23212.86,
          "taker_buy_quote": 70189.38647
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 3.011,
          "high": 3.026,
          "low": 2.991,
          "close": 3.004,
          "volume": 85339.6,
          "close_time": 1761055199999,
          "quote_volume": 256415.36023,
          "trades": 1046,
          "taker_buy_base": 35948.54,
          "taker_buy_quote": 108026.05572
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 3.005,
          "high": 3.136,
          "low": 3.004,
          "close": 3.132,
          "volume": 111813.72,
          "close_time": 1761058799999,
          "quote_volume": 344132.61681,
          "trades": 1618,
          "taker_buy_base": 58242.41,
          "taker_buy_quote": 179367.72698
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 3.134,
          "high": 3.184,
          "low": 3.114,
          "close": 3.172,
          "volume": 142628.73,
          "close_time": 1761062399999,
          "quote_volume": 450305.68573,
          "trades": 1858,
          "taker_buy_base": 81164.99,
          "taker_buy_quote": 256285.27185
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 3.174,
          "high": 3.19,
          "low": 3.127,
          "close": 3.133,
          "volume": 197902.77,
          "close_time": 1761065999999,
          "quote_volume": 627258.44428,
          "trades": 2101,
          "taker_buy_base": 93911.18,
          "taker_buy_quote": 297862.80907
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 3.134,
          "high": 3.16,
          "low": 3.113,
          "close": 3.142,
          "volume": 105852.45,
          "close_time": 1761069599999,
          "quote_volume": 332580.04474,
          "trades": 1558,
          "taker_buy_base": 52048.69,
          "taker_buy_quote": 163552.68293
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 3.142,
          "high": 3.152,
          "low": 3.122,
          "close": 3.136,
          "volume": 40487.27,
          "close_time": 1761073199999,
          "quote_volume": 126967.81644,
          "trades": 623,
          "taker_buy_base": 14448.22,
          "taker_buy_quote": 45293.71718
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 3.136,
          "high": 3.146,
          "low": 3.129,
          "close": 3.134,
          "volume": 28752.33,
          "close_time": 1761076799999,
          "quote_volume": 90257.71346,
          "trades": 400,
          "taker_buy_base": 14677.95,
          "taker_buy_quote": 46078.75145
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 3.134,
          "high": 3.138,
          "low": 3.09,
          "close": 3.102,
          "volume": 53196.37,
          "close_time": 1761080399999,
          "quote_volume": 165233.47908,
          "trades": 903,
          "taker_buy_base": 17189.85,
          "taker_buy_quote": 53392.52099
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 3.1,
          "high": 3.12,
          "low": 3.059,
          "close": 3.1,
          "volume": 51222.94,
          "close_time": 1761083999999,
          "quote_volume": 158401.97635,
          "trades": 952,
          "taker_buy_base": 30236.43,
          "taker_buy_quote": 93402.55799
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 3.098,
          "high": 3.101,
          "low": 3.032,
          "close": 3.045,
          "volume": 93794.07,
          "close_time": 1761087599999,
          "quote_volume": 286283.073,
          "trades": 1366,
          "taker_buy_base": 42721.62,
          "taker_buy_quote": 130451.80152
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 3.045,
          "high": 3.053,
          "low": 3.0,
          "close": 3.006,
          "volume": 37741.16,
          "close_time": 1761091199999,
          "quote_volume": 114133.57127,
          "trades": 845,
          "taker_buy_base": 16536.64,
          "taker_buy_quote": 50029.64344
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 3.006,
          "high": 3.025,
          "low": 2.985,
          "close": 3.003,
          "volume": 49696.62,
          "close_time": 1761094799999,
          "quote_volume": 149426.08896,
          "trades": 781,
          "taker_buy_base": 17172.89,
          "taker_buy_quote": 51598.77494
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 3.003,
          "high": 3.026,
          "low": 3.002,
          "close": 3.019,
          "volume": 32927.71,
          "close_time": 1761098399999,
          "quote_volume": 99195.71982,
          "trades": 647,
          "taker_buy_base": 15642.7,
          "taker_buy_quote": 47119.12812
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 3.021,
          "high": 3.03,
          "low": 3.017,
          "close": 3.017,
          "volume": 15986.83,
          "close_time": 1761101999999,
          "quote_volume": 48323.35498,
          "trades": 273,
          "taker_buy_base": 5626.17,
          "taker_buy_quote": 17015.35999
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 3.016,
          "high": 3.016,
          "low": 2.997,
          "close": 3.01,
          "volume": 14193.75,
          "close_time": 1761105599999,
          "quote_volume": 42662.94917,
          "trades": 377,
          "taker_buy_base": 4273.45,
          "taker_buy_quote": 12843.2695
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 3.01,
          "high": 3.028,
          "low": 3.009,
          "close": 3.026,
          "volume": 38306.71,
          "close_time": 1761109199999,
          "quote_volume": 115800.16444,
          "trades": 515,
          "taker_buy_base": 23569.1,
          "taker_buy_quote": 71280.31177
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 3.023,
          "high": 3.028,
          "low": 2.971,
          "close": 2.995,
          "volume": 68289.97,
          "close_time": 1761112799999,
          "quote_volume": 204400.85414,
          "trades": 800,
          "taker_buy_base": 21379.54,
          "taker_buy_quote": 64070.73168
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 2.994,
          "high": 2.996,
          "low": 2.975,
          "close": 2.975,
          "volume": 35882.54,
          "close_time": 1761116399999,
          "quote_volume": 107203.7078,
          "trades": 567,
          "taker_buy_base": 14319.01,
          "taker_buy_quote": 42773.81084
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 2.977,
          "high": 2.992,
          "low": 2.966,
          "close": 2.99,
          "volume": 34863.25,
          "close_time": 1761119999999,
          "quote_volume": 103817.9331,
          "trades": 586,
          "taker_buy_base": 9355.93,
          "taker_buy_quote": 27869.95894
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 2.987,
          "high": 2.989,
          "low": 2.975,
          "close": 2.978,
          "volume": 26908.09,
          "close_time": 1761123599999,
          "quote_volume": 80225.94174,
          "trades": 366,
          "taker_buy_base": 13312.94,
          "taker_buy_quote": 39702.05575
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 2.977,
          "high": 2.982,
          "low": 2.953,
          "close": 2.963,
          "volume": 28721.72,
          "close_time": 1761127199999,
          "quote_volume": 85184.24764,
          "trades": 472,
          "taker_buy_base": 12897.44,
          "taker_buy_quote": 38240.49096
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 2.961,
          "high": 2.974,
          "low": 2.952,
          "close": 2.954,
          "volume": 36927.13,
          "close_time": 1761130799999,
          "quote_volume": 109467.01073,
          "trades": 753,
          "taker_buy_base": 19543.28,
          "taker_buy_quote": 57965.31336
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 2.956,
          "high": 2.995,
          "low": 2.925,
          "close": 2.976,
          "volume": 87611.61,
          "close_time": 1761134399999,
          "quote_volume": 259567.45909,
          "trades": 1191,
          "taker_buy_base": 38557.59,
          "taker_buy_quote": 114329.61189
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 2.975,
          "high": 3.006,
          "low": 2.971,
          "close": 2.994,
          "volume": 63708.51,
          "close_time": 1761137999999,
          "quote_volume": 190491.4209,
          "trades": 727,
          "taker_buy_base": 39217.6,
          "taker_buy_quote": 117280.23273
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 2.995,
          "high": 3.029,
          "low": 2.98,
          "close": 3.027,
          "volume": 42970.56,
          "close_time": 1761141599999,
          "quote_volume": 128902.51415,
          "trades": 730,
          "taker_buy_base": 19705.12,
          "taker_buy_quote": 59130.98595
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 3.021,
          "high": 3.026,
          "low": 2.955,
          "close": 3.009,
          "volume": 103510.88,
          "close_time": 1761145199999,
          "quote_volume": 308677.02568,
          "trades": 1511,
          "taker_buy_base": 45834.21,
          "taker_buy_quote": 136658.83758
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 3.01,
          "high": 3.021,
          "low": 2.965,
          "close": 2.989,
          "volume": 90939.67,
          "close_time": 1761148799999,
          "quote_volume": 272327.75531,
          "trades": 1116,
          "taker_buy_base": 50538.5,
          "taker_buy_quote": 151404.90763
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 2.991,
          "high": 2.999,
          "low": 2.957,
          "close": 2.974,
          "volume": 74189.34,
          "close_time": 1761152399999,
          "quote_volume": 221109.072,
          "trades": 1112,
          "taker_buy_base": 42100.09,
          "taker_buy_quote": 125438.12051
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 2.975,
          "high": 2.982,
          "low": 2.942,
          "close": 2.949,
          "volume": 82710.11,
          "close_time": 1761155999999,
          "quote_volume": 245369.12211,
          "trades": 800,
          "taker_buy_base": 38176.42,
          "taker_buy_quote": 113230.20476
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 2.949,
          "high": 2.96,
          "low": 2.932,
          "close": 2.945,
          "volume": 35405.92,
          "close_time": 1761159599999,
          "quote_volume": 104268.91926,
          "trades": 636,
          "taker_buy_base": 17680.8,
          "taker_buy_quote": 52081.31799
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 2.945,
          "high": 2.972,
          "low": 2.922,
          "close": 2.946,
          "volume": 48835.48,
          "close_time": 1761163199999,
          "quote_volume": 144060.29122,
          "trades": 881,
          "taker_buy_base": 22651.02,
          "taker_buy_quote": 66827.84498
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 2.944,
          "high": 2.952,
          "low": 2.913,
          "close": 2.917,
          "volume": 36790.39,
          "close_time": 1761166799999,
          "quote_volume": 107890.5797,
          "trades": 629,
          "taker_buy_base": 15941.2,
          "taker_buy_quote": 46753.55859
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 2.919,
          "high": 2.919,
          "low": 2.833,
          "close": 2.871,
          "volume": 218298.09,
          "close_time": 1761170399999,
          "quote_volume": 628008.77476,
          "trades": 2713,
          "taker_buy_base": 104654.58,
          "taker_buy_quote": 301031.60166
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 2.871,
          "high": 2.889,
          "low": 2.855,
          "close": 2.868,
          "volume": 74834.64,
          "close_time": 1761173999999,
          "quote_volume": 214631.13409,
          "trades": 841,
          "taker_buy_base": 39768.81,
          "taker_buy_quote": 114053.192
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 2.868,
          "high": 2.925,
          "low": 2.868,
          "close": 2.919,
          "volume": 44205.89,
          "close_time": 1761177599999,
          "quote_volume": 128350.711,
          "trades": 576,
          "taker_buy_base": 28090.87,
          "taker_buy_quote": 81545.80425
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 2.919,
          "high": 2.935,
          "low": 2.913,
          "close": 2.929,
          "volume": 33317.64,
          "close_time": 1761181199999,
          "quote_volume": 97434.05837,
          "trades": 751,
          "taker_buy_base": 23076.43,
          "taker_buy_quote": 67473.39043
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 2.928,
          "high": 2.948,
          "low": 2.927,
          "close": 2.931,
          "volume": 50273.05,
          "close_time": 1761184799999,
          "quote_volume": 147581.02371,
          "trades": 676,
          "taker_buy_base": 23377.86,
          "taker_buy_quote": 68623.99077
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 2.931,
          "high": 2.937,
          "low": 2.926,
          "close": 2.929,
          "volume": 12598.25,
          "close_time": 1761188399999,
          "quote_volume": 36937.10276,
          "trades": 229,
          "taker_buy_base": 6230.31,
          "taker_buy_quote": 18269.92663
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 2.932,
          "high": 2.94,
          "low": 2.919,
          "close": 2.922,
          "volume": 28939.07,
          "close_time": 1761191999999,
          "quote_volume": 84776.6995,
          "trades": 389,
          "taker_buy_base": 11922.08,
          "taker_buy_quote": 34919.18119
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 2.923,
          "high": 2.94,
          "low": 2.917,
          "close": 2.927,
          "volume": 23440.35,
          "close_time": 1761195599999,
          "quote_volume": 68710.25987,
          "trades": 308,
          "taker_buy_base": 15728.89,
          "taker_buy_quote": 46132.48276
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 2.93,
          "high": 2.934,
          "low": 2.918,
          "close": 2.931,
          "volume": 50516.54,
          "close_time": 1761199199999,
          "quote_volume": 147800.79629,
          "trades": 275,
          "taker_buy_base": 21212.89,
          "taker_buy_quote": 62054.15793
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 2.932,
          "high": 2.98,
          "low": 2.927,
          "close": 2.979,
          "volume": 60246.94,
          "close_time": 1761202799999,
          "quote_volume": 178444.09271,
          "trades": 881,
          "taker_buy_base": 29118.03,
          "taker_buy_quote": 86391.62739
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 2.979,
          "high": 2.979,
          "low": 2.959,
          "close": 2.968,
          "volume": 22912.8,
          "close_time": 1761206399999,
          "quote_volume": 68052.50153,
          "trades": 366,
          "taker_buy_base": 10029.54,
          "taker_buy_quote": 29791.12367
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 2.969,
          "high": 2.988,
          "low": 2.968,
          "close": 2.978,
          "volume": 28287.4,
          "close_time": 1761209999999,
          "quote_volume": 84298.00026,
          "trades": 403,
          "taker_buy_base": 12762.73,
          "taker_buy_quote": 38015.37406
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 2.98,
          "high": 2.981,
          "low": 2.967,
          "close": 2.972,
          "volume": 22679.98,
          "close_time": 1761213599999,
          "quote_volume": 67392.27835,
          "trades": 312,
          "taker_buy_base": 6438.63,
          "taker_buy_quote": 19138.38231
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 2.974,
          "high": 2.986,
          "low": 2.97,
          "close": 2.974,
          "volume": 50339.31,
          "close_time": 1761217199999,
          "quote_volume": 149935.52402,
          "trades": 509,
          "taker_buy_base": 30705.66,
          "taker_buy_quote": 91491.14408
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 2.972,
          "high": 2.983,
          "low": 2.959,
          "close": 2.964,
          "volume": 19773.51,
          "close_time": 1761220799999,
          "quote_volume": 58727.09035,
          "trades": 446,
          "taker_buy_base": 14073.47,
          "taker_buy_quote": 41810.4078
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 2.961,
          "high": 2.961,
          "low": 2.936,
          "close": 2.961,
          "volume": 43945.49,
          "close_time": 1761224399999,
          "quote_volume": 129690.69604,
          "trades": 550,
          "taker_buy_base": 18953.95,
          "taker_buy_quote": 55987.56351
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 2.959,
          "high": 2.989,
          "low": 2.945,
          "close": 2.977,
          "volume": 34940.09,
          "close_time": 1761227999999,
          "quote_volume": 103858.68552,
          "trades": 707,
          "taker_buy_base": 21263.32,
          "taker_buy_quote": 63220.20904
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 2.978,
          "high": 2.98,
          "low": 2.946,
          "close": 2.967,
          "volume": 32779.62,
          "close_time": 1761231599999,
          "quote_volume": 97156.10494,
          "trades": 682,
          "taker_buy_base": 16030.54,
          "taker_buy_quote": 47559.23811
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 2.97,
          "high": 3.008,
          "low": 2.963,
          "close": 2.997,
          "volume": 45612.41,
          "close_time": 1761235199999,
          "quote_volume": 136544.14627,
          "trades": 844,
          "taker_buy_base": 24726.04,
          "taker_buy_quote": 74042.39061
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 2.997,
          "high": 3.025,
          "low": 2.991,
          "close": 3.02,
          "volume": 58914.72,
          "close_time": 1761238799999,
          "quote_volume": 177090.88602,
          "trades": 947,
          "taker_buy_base": 38425.33,
          "taker_buy_quote": 115483.67303
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 3.02,
          "high": 3.037,
          "low": 2.992,
          "close": 3.029,
          "volume": 71915.05,
          "close_time": 1761242399999,
          "quote_volume": 217140.98531,
          "trades": 976,
          "taker_buy_base": 36091.25,
          "taker_buy_quote": 108972.63286
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 3.034,
          "high": 3.035,
          "low": 2.994,
          "close": 3.0,
          "volume": 32201.05,
          "close_time": 1761245999999,
          "quote_volume": 97037.17146,
          "trades": 544,
          "taker_buy_base": 12793.72,
          "taker_buy_quote": 38572.67666
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 3.0,
          "high": 3.002,
          "low": 2.986,
          "close": 2.998,
          "volume": 35419.87,
          "close_time": 1761249599999,
          "quote_volume": 105999.43937,
          "trades": 398,
          "taker_buy_base": 14305.69,
          "taker_buy_quote": 42837.51607
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 2.997,
          "high": 2.997,
          "low": 2.958,
          "close": 2.97,
          "volume": 25711.45,
          "close_time": 1761253199999,
          "quote_volume": 76607.5466,
          "trades": 415,
          "taker_buy_base": 8444.5,
          "taker_buy_quote": 25114.69779
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 2.968,
          "high": 2.981,
          "low": 2.965,
          "close": 2.968,
          "volume": 31647.78,
          "close_time": 1761256799999,
          "quote_volume": 94082.42493,
          "trades": 450,
          "taker_buy_base": 12907.73,
          "taker_buy_quote": 38388.32075
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 2.968,
          "high": 2.991,
          "low": 2.968,
          "close": 2.988,
          "volume": 42637.46,
          "close_time": 1761260399999,
          "quote_volume": 127045.03727,
          "trades": 339,
          "taker_buy_base": 24015.41,
          "taker_buy_quote": 71564.62865
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 2.989,
          "high": 3.006,
          "low": 2.986,
          "close": 3.005,
          "volume": 24125.69,
          "close_time": 1761263999999,
          "quote_volume": 72359.59981,
          "trades": 250,
          "taker_buy_base": 12285.69,
          "taker_buy_quote": 36847.88932
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 3.006,
          "high": 3.012,
          "low": 2.997,
          "close": 3.007,
          "volume": 49408.73,
          "close_time": 1761267599999,
          "quote_volume": 148441.32452,
          "trades": 583,
          "taker_buy_base": 20247.73,
          "taker_buy_quote": 60830.3435
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 3.007,
          "high": 3.011,
          "low": 2.993,
          "close": 3.003,
          "volume": 17261.96,
          "close_time": 1761271199999,
          "quote_volume": 51835.57025,
          "trades": 272,
          "taker_buy_base": 9684.43,
          "taker_buy_quote": 29087.97526
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 3.002,
          "high": 3.01,
          "low": 2.996,
          "close": 3.007,
          "volume": 21046.55,
          "close_time": 1761274799999,
          "quote_volume": 63250.83702,
          "trades": 226,
          "taker_buy_base": 14087.97,
          "taker_buy_quote": 42342.34361
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 3.005,
          "high": 3.006,
          "low": 2.997,
          "close": 3.006,
          "volume": 32663.38,
          "close_time": 1761278399999,
          "quote_volume": 98063.00938,
          "trades": 286,
          "taker_buy_base": 13854.28,
          "taker_buy_quote": 41577.99297
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 3.006,
          "high": 3.059,
          "low": 3.001,
          "close": 3.053,
          "volume": 62321.63,
          "close_time": 1761281999999,
          "quote_volume": 189289.6111,
          "trades": 808,
          "taker_buy_base": 42194.1,
          "taker_buy_quote": 128192.85121
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 3.052,
          "high": 3.061,
          "low": 3.042,
          "close": 3.055,
          "volume": 19257.68,
          "close_time": 1761285599999,
          "quote_volume": 58760.02218,
          "trades": 370,
          "taker_buy_base": 11994.98,
          "taker_buy_quote": 36588.50238
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 3.055,
          "high": 3.065,
          "low": 3.048,
          "close": 3.064,
          "volume": 43547.91,
          "close_time": 1761289199999,
          "quote_volume": 133142.58014,
          "trades": 601,
          "taker_buy_base": 17484.02,
          "taker_buy_quote": 53497.76892
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 3.064,
          "high": 3.065,
          "low": 3.036,
          "close": 3.053,
          "volume": 36876.95,
          "close_time": 1761292799999,
          "quote_volume": 112482.61744,
          "trades": 624,
          "taker_buy_base": 10849.18,
          "taker_buy_quote": 33113.72088
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 3.054,
          "high": 3.077,
          "low": 3.043,
          "close": 3.069,
          "volume": 38515.26,
          "close_time": 1761296399999,
          "quote_volume": 117768.40798,
          "trades": 596,
          "taker_buy_base": 21881.33,
          "taker_buy_quote": 66993.34469
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 3.07,
          "high": 3.07,
          "low": 3.059,
          "close": 3.063,
          "volume": 17681.0,
          "close_time": 1761299999999,
          "quote_volume": 54180.16949,
          "trades": 407,
          "taker_buy_base": 4966.48,
          "taker_buy_quote": 15226.29789
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 3.063,
          "high": 3.063,
          "low": 3.045,
          "close": 3.048,
          "volume": 15555.99,
          "close_time": 1761303599999,
          "quote_volume": 47495.55579,
          "trades": 362,
          "taker_buy_base": 9206.65,
          "taker_buy_quote": 28106.12083
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 3.047,
          "high": 3.059,
          "low": 3.025,
          "close": 3.059,
          "volume": 31312.35,
          "close_time": 1761307199999,
          "quote_volume": 95393.60101,
          "trades": 532,
          "taker_buy_base": 19934.33,
          "taker_buy_quote": 60743.01339
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 3.06,
          "high": 3.122,
          "low": 3.057,
          "close": 3.078,
          "volume": 122392.74,
          "close_time": 1761310799999,
          "quote_volume": 378780.51439,
          "trades": 1515,
          "taker_buy_base": 61802.64,
          "taker_buy_quote": 191172.53505
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 3.081,
          "high": 3.087,
          "low": 3.046,
          "close": 3.075,
          "volume": 62154.7,
          "close_time": 1761314399999,
          "quote_volume": 190840.60359,
          "trades": 1001,
          "taker_buy_base": 22467.37,
          "taker_buy_quote": 69031.15862
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 3.073,
          "high": 3.074,
          "low": 3.024,
          "close": 3.039,
          "volume": 64996.12,
          "close_time": 1761317999999,
          "quote_volume": 197877.82623,
          "trades": 1090,
          "taker_buy_base": 37359.16,
          "taker_buy_quote": 113791.86594
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 3.04,
          "high": 3.053,
          "low": 3.021,
          "close": 3.031,
          "volume": 64472.33,
          "close_time": 1761321599999,
          "quote_volume": 195588.65908,
          "trades": 952,
          "taker_buy_base": 28191.19,
          "taker_buy_quote": 85500.21019
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 3.031,
          "high": 3.039,
          "low": 3.015,
          "close": 3.028,
          "volume": 46554.91,
          "close_time": 1761325199999,
          "quote_volume": 140824.96628,
          "trades": 679,
          "taker_buy_base": 25230.17,
          "taker_buy_quote": 76334.81153
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 3.029,
          "high": 3.046,
          "low": 3.028,
          "close": 3.032,
          "volume": 55683.52,
          "close_time": 1761328799999,
          "quote_volume": 168989.78208,
          "trades": 443,
          "taker_buy_base": 15649.12,
          "taker_buy_quote": 47547.86367
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 3.031,
          "high": 3.053,
          "low": 3.03,
          "close": 3.051,
          "volume": 13813.25,
          "close_time": 1761332399999,
          "quote_volume": 42022.40222,
          "trades": 224,
          "taker_buy_base": 10416.85,
          "taker_buy_quote": 31687.16358
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 3.052,
          "high": 3.077,
          "low": 3.052,
          "close": 3.07,
          "volume": 30101.39,
          "close_time": 1761335999999,
          "quote_volume": 92350.59717,
          "trades": 526,
          "taker_buy_base": 16089.14,
          "taker_buy_quote": 49361.66351
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 3.069,
          "high": 3.083,
          "low": 3.069,
          "close": 3.08,
          "volume": 17143.87,
          "close_time": 1761339599999,
          "quote_volume": 52724.02635,
          "trades": 334,
          "taker_buy_base": 8981.71,
          "taker_buy_quote": 27613.41191
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 3.081,
          "high": 3.091,
          "low": 3.073,
          "close": 3.09,
          "volume": 19256.69,
          "close_time": 1761343199999,
          "quote_volume": 59335.52448,
          "trades": 400,
          "taker_buy_base": 11907.62,
          "taker_buy_quote": 36700.53528
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 3.09,
          "high": 3.093,
          "low": 3.081,
          "close": 3.086,
          "volume": 7542.67,
          "close_time": 1761346799999,
          "quote_volume": 23278.45947,
          "trades": 252,
          "taker_buy_base": 3727.97,
          "taker_buy_quote": 11507.63061
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 3.086,
          "high": 3.087,
          "low": 3.075,
          "close": 3.079,
          "volume": 6588.8,
          "close_time": 1761350399999,
          "quote_volume": 20293.23207,
          "trades": 166,
          "taker_buy_base": 3307.29,
          "taker_buy_quote": 10189.4328
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 3.079,
          "high": 3.082,
          "low": 3.064,
          "close": 3.067,
          "volume": 9038.52,
          "close_time": 1761353999999,
          "quote_volume": 27772.14069,
          "trades": 294,
          "taker_buy_base": 4317.87,
          "taker_buy_quote": 13272.59682
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 3.068,
          "high": 3.081,
          "low": 3.062,
          "close": 3.07,
          "volume": 19410.66,
          "close_time": 1761357599999,
          "quote_volume": 59547.9458,
          "trades": 345,
          "taker_buy_base": 4828.34,
          "taker_buy_quote": 14831.9993
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 3.072,
          "high": 3.076,
          "low": 3.058,
          "close": 3.067,
          "volume": 8447.42,
          "close_time": 1761361199999,
          "quote_volume": 25880.37657,
          "trades": 202,
          "taker_buy_base": 2562.67,
          "taker_buy_quote": 7854.51264
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 3.067,
          "high": 3.067,
          "low": 3.052,
          "close": 3.053,
          "volume": 9628.29,
          "close_time": 1761364799999,
          "quote_volume": 29435.57414,
          "trades": 231,
          "taker_buy_base": 4237.47,
          "taker_buy_quote": 12957.26186
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 3.053,
          "high": 3.065,
          "low": 3.052,
          "close": 3.056,
          "volume": 8372.0,
          "close_time": 1761368399999,
          "quote_volume": 25601.41761,
          "trades": 205,
          "taker_buy_base": 4350.28,
          "taker_buy_quote": 13304.45426
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 3.056,
          "high": 3.057,
          "low": 3.045,
          "close": 3.054,
          "volume": 28262.02,
          "close_time": 1761371999999,
          "quote_volume": 86220.01354,
          "trades": 443,
          "taker_buy_base": 19621.78,
          "taker_buy_quote": 59858.20654
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 3.054,
          "high": 3.057,
          "low": 3.041,
          "close": 3.041,
          "volume": 12458.65,
          "close_time": 1761375599999,
          "quote_volume": 37986.84595,
          "trades": 214,
          "taker_buy_base": 4333.82,
          "taker_buy_quote": 13216.49854
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 3.043,
          "high": 3.063,
          "low": 3.042,
          "close": 3.048,
          "volume": 35290.65,
          "close_time": 1761379199999,
          "quote_volume": 107813.4102,
          "trades": 332,
          "taker_buy_base": 21394.67,
          "taker_buy_quote": 65389.41828
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 3.048,
          "high": 3.058,
          "low": 3.046,
          "close": 3.054,
          "volume": 18543.92,
          "close_time": 1761382799999,
          "quote_volume": 56574.82796,
          "trades": 337,
          "taker_buy_base": 7272.54,
          "taker_buy_quote": 22192.16065
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 3.054,
          "high": 3.057,
          "low": 3.038,
          "close": 3.039,
          "volume": 19537.63,
          "close_time": 1761386399999,
          "quote_volume": 59501.77314,
          "trades": 441,
          "taker_buy_base": 11223.09,
          "taker_buy_quote": 34184.63308
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 3.04,
          "high": 3.043,
          "low": 3.029,
          "close": 3.038,
          "volume": 14852.24,
          "close_time": 1761389999999,
          "quote_volume": 45067.40944,
          "trades": 286,
          "taker_buy_base": 6458.29,
          "taker_buy_quote": 19602.34718
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 3.037,
          "high": 3.052,
          "low": 3.034,
          "close": 3.047,
          "volume": 18346.51,
          "close_time": 1761393599999,
          "quote_volume": 55866.64589,
          "trades": 314,
          "taker_buy_base": 14224.94,
          "taker_buy_quote": 43320.55967
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 3.048,
          "high": 3.076,
          "low": 3.047,
          "close": 3.063,
          "volume": 95174.44,
          "close_time": 1761397199999,
          "quote_volume": 291759.17572,
          "trades": 666,
          "taker_buy_base": 57827.9,
          "taker_buy_quote": 177361.79881
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 3.062,
          "high": 3.064,
          "low": 3.049,
          "close": 3.058,
          "volume": 15277.84,
          "close_time": 1761400799999,
          "quote_volume": 46682.29558,
          "trades": 250,
          "taker_buy_base": 8398.96,
          "taker_buy_quote": 25665.09029
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 3.057,
          "high": 3.078,
          "low": 3.056,
          "close": 3.077,
          "volume": 27228.54,
          "close_time": 1761404399999,
          "quote_volume": 83420.85437,
          "trades": 339,
          "taker_buy_base": 12907.83,
          "taker_buy_quote": 39531.68102
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 3.077,
          "high": 3.077,
          "low": 3.061,
          "close": 3.065,
          "volume": 17759.24,
          "close_time": 1761407999999,
          "quote_volume": 54446.5814,
          "trades": 291,
          "taker_buy_base": 11624.88,
          "taker_buy_quote": 35639.7714
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 3.067,
          "high": 3.069,
          "low": 3.059,
          "close": 3.064,
          "volume": 19828.49,
          "close_time": 1761411599999,
          "quote_volume": 60763.91609,
          "trades": 506,
          "taker_buy_base": 12694.16,
          "taker_buy_quote": 38906.98055
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 3.064,
          "high": 3.077,
          "low": 3.062,
          "close": 3.065,
          "volume": 16273.37,
          "close_time": 1761415199999,
          "quote_volume": 49924.49154,
          "trades": 300,
          "taker_buy_base": 4917.8,
          "taker_buy_quote": 15098.96058
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 3.064,
          "high": 3.09,
          "low": 3.061,
          "close": 3.086,
          "volume": 20070.26,
          "close_time": 1761418799999,
          "quote_volume": 61832.74142,
          "trades": 365,
          "taker_buy_base": 9985.8,
          "taker_buy_quote": 30763.71591
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 3.086,
          "high": 3.093,
          "low": 3.081,
          "close": 3.093,
          "volume": 11597.53,
          "close_time": 1761422399999,
          "quote_volume": 35790.78468,
          "trades": 224,
          "taker_buy_base": 6133.08,
          "taker_buy_quote": 18926.37724
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 3.093,
          "high": 3.096,
          "low": 3.082,
          "close": 3.089,
          "volume": 10712.64,
          "close_time": 1761425999999,
          "quote_volume": 33113.11606,
          "trades": 287,
          "taker_buy_base": 3446.64,
          "taker_buy_quote": 10651.7928
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 3.091,
          "high": 3.094,
          "low": 3.079,
          "close": 3.088,
          "volume": 11120.8,
          "close_time": 1761429599999,
          "quote_volume": 34330.36043,
          "trades": 239,
          "taker_buy_base": 4268.59,
          "taker_buy_quote": 13182.96749
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 3.089,
          "high": 3.106,
          "low": 3.082,
          "close": 3.101,
          "volume": 21125.21,
          "close_time": 1761433199999,
          "quote_volume": 65357.0988,
          "trades": 321,
          "taker_buy_base": 13084.97,
          "taker_buy_quote": 40482.73718
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 3.1,
          "high": 3.1,
          "low": 3.09,
          "close": 3.09,
          "volume": 8600.13,
          "close_time": 1761436799999,
          "quote_volume": 26630.69938,
          "trades": 185,
          "taker_buy_base": 4070.81,
          "taker_buy_quote": 12604.11938
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 3.092,
          "high": 3.099,
          "low": 3.076,
          "close": 3.093,
          "volume": 26765.08,
          "close_time": 1761440399999,
          "quote_volume": 82683.11403,
          "trades": 421,
          "taker_buy_base": 8490.74,
          "taker_buy_quote": 26244.96243
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 3.094,
          "high": 3.095,
          "low": 3.067,
          "close": 3.076,
          "volume": 22656.23,
          "close_time": 1761443999999,
          "quote_volume": 69850.9006,
          "trades": 342,
          "taker_buy_base": 7029.02,
          "taker_buy_quote": 21666.18163
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 3.073,
          "high": 3.08,
          "low": 3.064,
          "close": 3.068,
          "volume": 25011.26,
          "close_time": 1761447599999,
          "quote_volume": 76875.07397,
          "trades": 292,
          "taker_buy_base": 11457.24,
          "taker_buy_quote": 35219.66026
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 3.069,
          "high": 3.074,
          "low": 3.06,
          "close": 3.064,
          "volume": 7789.53,
          "close_time": 1761451199999,
          "quote_volume": 23894.64475,
          "trades": 191,
          "taker_buy_base": 4244.41,
          "taker_buy_quote": 13022.70322
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 3.066,
          "high": 3.09,
          "low": 3.063,
          "close": 3.087,
          "volume": 12644.93,
          "close_time": 1761454799999,
          "quote_volume": 38937.73876,
          "trades": 241,
          "taker_buy_base": 9751.9,
          "taker_buy_quote": 30043.16041
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 3.086,
          "high": 3.095,
          "low": 3.081,
          "close": 3.091,
          "volume": 18991.56,
          "close_time": 1761458399999,
          "quote_volume": 58695.90042,
          "trades": 237,
          "taker_buy_base": 16579.22,
          "taker_buy_quote": 51243.59574
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 3.092,
          "high": 3.093,
          "low": 3.082,
          "close": 3.091,
          "volume": 22131.09,
          "close_time": 1761461999999,
          "quote_volume": 68288.95982,
          "trades": 377,
          "taker_buy_base": 8005.76,
          "taker_buy_quote": 24719.66832
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 3.092,
          "high": 3.1,
          "low": 3.088,
          "close": 3.099,
          "volume": 15717.64,
          "close_time": 1761465599999,
          "quote_volume": 48666.8851,
          "trades": 188,
          "taker_buy_base": 8348.31,
          "taker_buy_quote": 25844.8682
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 3.1,
          "high": 3.114,
          "low": 3.098,
          "close": 3.11,
          "volume": 14894.0,
          "close_time": 1761469199999,
          "quote_volume": 46261.32493,
          "trades": 411,
          "taker_buy_base": 10419.52,
          "taker_buy_quote": 32362.23776
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 3.11,
          "high": 3.146,
          "low": 3.104,
          "close": 3.134,
          "volume": 44153.79,
          "close_time": 1761472799999,
          "quote_volume": 138059.89211,
          "trades": 790,
          "taker_buy_base": 25179.45,
          "taker_buy_quote": 78747.6131
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 3.136,
          "high": 3.137,
          "low": 3.109,
          "close": 3.112,
          "volume": 38328.8,
          "close_time": 1761476399999,
          "quote_volume": 119490.80573,
          "trades": 629,
          "taker_buy_base": 16661.06,
          "taker_buy_quote": 51981.27385
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 3.112,
          "high": 3.148,
          "low": 3.103,
          "close": 3.143,
          "volume": 47022.99,
          "close_time": 1761479999999,
          "quote_volume": 146924.87777,
          "trades": 713,
          "taker_buy_base": 33321.71,
          "taker_buy_quote": 104073.68163
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 3.145,
          "high": 3.16,
          "low": 3.14,
          "close": 3.155,
          "volume": 53324.55,
          "close_time": 1761483599999,
          "quote_volume": 167945.23667,
          "trades": 906,
          "taker_buy_base": 32351.62,
          "taker_buy_quote": 101923.57396
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 3.155,
          "high": 3.186,
          "low": 3.149,
          "close": 3.18,
          "volume": 41489.41,
          "close_time": 1761487199999,
          "quote_volume": 131558.6967,
          "trades": 810,
          "taker_buy_base": 20538.89,
          "taker_buy_quote": 65051.30973
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 3.18,
          "high": 3.185,
          "low": 3.167,
          "close": 3.175,
          "volume": 23482.02,
          "close_time": 1761490799999,
          "quote_volume": 74525.45882,
          "trades": 454,
          "taker_buy_base": 12346.8,
          "taker_buy_quote": 39187.17222
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 3.177,
          "high": 3.183,
          "low": 3.163,
          "close": 3.181,
          "volume": 73429.35,
          "close_time": 1761494399999,
          "quote_volume": 232447.6736,
          "trades": 611,
          "taker_buy_base": 58438.27,
          "taker_buy_quote": 184948.33068
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 3.182,
          "high": 3.182,
          "low": 3.158,
          "close": 3.162,
          "volume": 28166.55,
          "close_time": 1761497999999,
          "quote_volume": 89217.22884,
          "trades": 462,
          "taker_buy_base": 15041.04,
          "taker_buy_quote": 47638.23065
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 3.162,
          "high": 3.174,
          "low": 3.158,
          "close": 3.17,
          "volume": 10799.32,
          "close_time": 1761501599999,
          "quote_volume": 34200.649,
          "trades": 209,
          "taker_buy_base": 4075.82,
          "taker_buy_quote": 12908.81465
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 3.169,
          "high": 3.18,
          "low": 3.169,
          "close": 3.174,
          "volume": 18505.18,
          "close_time": 1761505199999,
          "quote_volume": 58769.38014,
          "trades": 294,
          "taker_buy_base": 6838.83,
          "taker_buy_quote": 21721.03909
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 3.175,
          "high": 3.178,
          "low": 3.167,
          "close": 3.176,
          "volume": 28316.79,
          "close_time": 1761508799999,
          "quote_volume": 89868.26095,
          "trades": 377,
          "taker_buy_base": 22625.58,
          "taker_buy_quote": 71814.29804
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 3.175,
          "high": 3.175,
          "low": 3.157,
          "close": 3.164,
          "volume": 26807.08,
          "close_time": 1761512399999,
          "quote_volume": 84830.22108,
          "trades": 263,
          "taker_buy_base": 5727.83,
          "taker_buy_quote": 18124.80244
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 3.164,
          "high": 3.178,
          "low": 3.144,
          "close": 3.172,
          "volume": 25425.41,
          "close_time": 1761515999999,
          "quote_volume": 80342.47867,
          "trades": 424,
          "taker_buy_base": 13280.95,
          "taker_buy_quote": 41988.88279
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 3.175,
          "high": 3.238,
          "low": 3.175,
          "close": 3.215,
          "volume": 116380.07,
          "close_time": 1761519599999,
          "quote_volume": 374134.8635,
          "trades": 1482,
          "taker_buy_base": 51832.96,
          "taker_buy_quote": 166545.97142
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 3.214,
          "high": 3.22,
          "low": 3.195,
          "close": 3.195,
          "volume": 22102.82,
          "close_time": 1761523199999,
          "quote_volume": 70896.64386,
          "trades": 345,
          "taker_buy_base": 13535.48,
          "taker_buy_quote": 43405.41103
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 3.197,
          "high": 3.214,
          "low": 3.186,
          "close": 3.206,
          "volume": 34537.19,
          "close_time": 1761526799999,
          "quote_volume": 110503.33603,
          "trades": 490,
          "taker_buy_base": 9619.37,
          "taker_buy_quote": 30782.17866
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 3.205,
          "high": 3.23,
          "low": 3.198,
          "close": 3.224,
          "volume": 33554.79,
          "close_time": 1761530399999,
          "quote_volume": 107821.88845,
          "trades": 311,
          "taker_buy_base": 10655.54,
          "taker_buy_quote": 34217.68548
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 3.224,
          "high": 3.232,
          "low": 3.204,
          "close": 3.214,
          "volume": 33164.84,
          "close_time": 1761533999999,
          "quote_volume": 106667.15279,
          "trades": 460,
          "taker_buy_base": 20368.96,
          "taker_buy_quote": 65525.21113
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 3.213,
          "high": 3.225,
          "low": 3.203,
          "close": 3.209,
          "volume": 28834.17,
          "close_time": 1761537599999,
          "quote_volume": 92706.23576,
          "trades": 399,
          "taker_buy_base": 18066.19,
          "taker_buy_quote": 58107.00389
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 3.208,
          "high": 3.219,
          "low": 3.2,
          "close": 3.217,
          "volume": 14372.83,
          "close_time": 1761541199999,
          "quote_volume": 46091.91059,
          "trades": 292,
          "taker_buy_base": 9106.9,
          "taker_buy_quote": 29205.7837
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 3.217,
          "high": 3.247,
          "low": 3.216,
          "close": 3.224,
          "volume": 45583.01,
          "close_time": 1761544799999,
          "quote_volume": 147383.02862,
          "trades": 634,
          "taker_buy_base": 16554.01,
          "taker_buy_quote": 53533.53688
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 3.223,
          "high": 3.24,
          "low": 3.209,
          "close": 3.231,
          "volume": 34784.39,
          "close_time": 1761548399999,
          "quote_volume": 112111.54537,
          "trades": 344,
          "taker_buy_base": 23305.72,
          "taker_buy_quote": 75167.85042
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 3.23,
          "high": 3.243,
          "low": 3.185,
          "close": 3.203,
          "volume": 51772.14,
          "close_time": 1761551999999,
          "quote_volume": 166105.37306,
          "trades": 673,
          "taker_buy_base": 25600.52,
          "taker_buy_quote": 82116.14919
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 3.201,
          "high": 3.212,
          "low": 3.164,
          "close": 3.177,
          "volume": 85241.82,
          "close_time": 1761555599999,
          "quote_volume": 271245.67116,
          "trades": 872,
          "taker_buy_base": 36668.54,
          "taker_buy_quote": 116708.64411
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 3.175,
          "high": 3.176,
          "low": 3.148,
          "close": 3.158,
          "volume": 62154.67,
          "close_time": 1761559199999,
          "quote_volume": 196270.83216,
          "trades": 880,
          "taker_buy_base": 32464.49,
          "taker_buy_quote": 102548.54605
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 3.157,
          "high": 3.17,
          "low": 3.154,
          "close": 3.16,
          "volume": 15330.66,
          "close_time": 1761562799999,
          "quote_volume": 48468.00339,
          "trades": 271,
          "taker_buy_base": 9800.87,
          "taker_buy_quote": 30983.78632
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 3.161,
          "high": 3.174,
          "low": 3.144,
          "close": 3.174,
          "volume": 37386.36,
          "close_time": 1761566399999,
          "quote_volume": 118088.2031,
          "trades": 444,
          "taker_buy_base": 15886.79,
          "taker_buy_quote": 50269.86541
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 3.174,
          "high": 3.177,
          "low": 3.145,
          "close": 3.145,
          "volume": 24740.94,
          "close_time": 1761569999999,
          "quote_volume": 78004.31996,
          "trades": 550,
          "taker_buy_base": 13475.69,
          "taker_buy_quote": 42484.02495
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 3.145,
          "high": 3.162,
          "low": 3.119,
          "close": 3.157,
          "volume": 57962.88,
          "close_time": 1761573599999,
          "quote_volume": 182269.71357,
          "trades": 770,
          "taker_buy_base": 20233.63,
          "taker_buy_quote": 63665.85652
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 3.158,
          "high": 3.16,
          "low": 3.126,
          "close": 3.134,
          "volume": 35501.15,
          "close_time": 1761577199999,
          "quote_volume": 111495.31735,
          "trades": 547,
          "taker_buy_base": 21729.61,
          "taker_buy_quote": 68217.19215
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 3.137,
          "high": 3.162,
          "low": 3.137,
          "close": 3.154,
          "volume": 40775.0,
          "close_time": 1761580799999,
          "quote_volume": 128522.96956,
          "trades": 522,
          "taker_buy_base": 19808.82,
          "taker_buy_quote": 62453.8818
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 3.153,
          "high": 3.202,
          "low": 3.153,
          "close": 3.198,
          "volume": 50264.18,
          "close_time": 1761584399999,
          "quote_volume": 159754.01102,
          "trades": 709,
          "taker_buy_base": 33874.8,
          "taker_buy_quote": 107694.11498
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 3.198,
          "high": 3.217,
          "low": 3.189,
          "close": 3.209,
          "volume": 41328.33,
          "close_time": 1761587999999,
          "quote_volume": 132384.67671,
          "trades": 660,
          "taker_buy_base": 23083.93,
          "taker_buy_quote": 73975.38976
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 3.207,
          "high": 3.214,
          "low": 3.192,
          "close": 3.195,
          "volume": 42270.32,
          "close_time": 1761591599999,
          "quote_volume": 135398.64409,
          "trades": 462,
          "taker_buy_base": 17491.37,
          "taker_buy_quote": 56072.58191
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 3.196,
          "high": 3.196,
          "low": 3.169,
          "close": 3.172,
          "volume": 131491.88,
          "close_time": 1761595199999,
          "quote_volume": 418409.37256,
          "trades": 857,
          "taker_buy_base": 31259.72,
          "taker_buy_quote": 99495.08861
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 3.173,
          "high": 3.174,
          "low": 3.148,
          "close": 3.153,
          "volume": 19436.96,
          "close_time": 1761598799999,
          "quote_volume": 61457.89268,
          "trades": 386,
          "taker_buy_base": 9419.86,
          "taker_buy_quote": 29804.49922
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 3.15,
          "high": 3.168,
          "low": 3.138,
          "close": 3.15,
          "volume": 20165.07,
          "close_time": 1761602399999,
          "quote_volume": 63661.80562,
          "trades": 372,
          "taker_buy_base": 7745.99,
          "taker_buy_quote": 24463.07411
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 3.15,
          "high": 3.165,
          "low": 3.134,
          "close": 3.136,
          "volume": 20549.84,
          "close_time": 1761605999999,
          "quote_volume": 64695.78697,
          "trades": 285,
          "taker_buy_base": 12782.27,
          "taker_buy_quote": 40223.81898
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 3.137,
          "high": 3.145,
          "low": 3.121,
          "close": 3.139,
          "volume": 11875.18,
          "close_time": 1761609599999,
          "quote_volume": 37202.5067,
          "trades": 301,
          "taker_buy_base": 5185.7,
          "taker_buy_quote": 16252.38127
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 3.139,
          "high": 3.155,
          "low": 3.13,
          "close": 3.141,
          "volume": 11406.75,
          "close_time": 1761613199999,
          "quote_volume": 35871.96328,
          "trades": 315,
          "taker_buy_base": 5854.11,
          "taker_buy_quote": 18407.11034
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 3.143,
          "high": 3.166,
          "low": 3.143,
          "close": 3.152,
          "volume": 25693.12,
          "close_time": 1761616799999,
          "quote_volume": 81069.42126,
          "trades": 461,
          "taker_buy_base": 11546.46,
          "taker_buy_quote": 36438.28887
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 3.153,
          "high": 3.16,
          "low": 3.114,
          "close": 3.138,
          "volume": 57370.96,
          "close_time": 1761620399999,
          "quote_volume": 179340.35927,
          "trades": 789,
          "taker_buy_base": 14662.23,
          "taker_buy_quote": 45944.00444
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 3.137,
          "high": 3.149,
          "low": 3.115,
          "close": 3.126,
          "volume": 29913.66,
          "close_time": 1761623999999,
          "quote_volume": 93579.76347,
          "trades": 356,
          "taker_buy_base": 6497.02,
          "taker_buy_quote": 20329.72011
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 3.125,
          "high": 3.149,
          "low": 3.118,
          "close": 3.142,
          "volume": 24088.68,
          "close_time": 1761627599999,
          "quote_volume": 75409.12189,
          "trades": 301,
          "taker_buy_base": 7887.72,
          "taker_buy_quote": 24715.54632
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 3.141,
          "high": 3.152,
          "low": 3.097,
          "close": 3.106,
          "volume": 214215.98,
          "close_time": 1761631199999,
          "quote_volume": 666148.549,
          "trades": 910,
          "taker_buy_base": 117157.62,
          "taker_buy_quote": 364159.00395
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 3.107,
          "high": 3.17,
          "low": 3.098,
          "close": 3.167,
          "volume": 511663.76,
          "close_time": 1761634799999,
          "quote_volume": 1588524.78374,
          "trades": 3764,
          "taker_buy_base": 374900.95,
          "taker_buy_quote": 1163883.63458
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 3.17,
          "high": 3.178,
          "low": 3.136,
          "close": 3.138,
          "volume": 72191.19,
          "close_time": 1761638399999,
          "quote_volume": 227791.21145,
          "trades": 595,
          "taker_buy_base": 51340.61,
          "taker_buy_quote": 162074.80006
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 3.141,
          "high": 3.155,
          "low": 3.131,
          "close": 3.146,
          "volume": 18200.88,
          "close_time": 1761641999999,
          "quote_volume": 57266.29247,
          "trades": 369,
          "taker_buy_base": 10544.7,
          "taker_buy_quote": 33195.66267
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 3.145,
          "high": 3.15,
          "low": 3.124,
          "close": 3.141,
          "volume": 32458.15,
          "close_time": 1761645599999,
          "quote_volume": 101664.49572,
          "trades": 403,
          "taker_buy_base": 25088.79,
          "taker_buy_quote": 78572.74053
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 3.14,
          "high": 3.14,
          "low": 3.126,
          "close": 3.135,
          "volume": 14051.56,
          "close_time": 1761649199999,
          "quote_volume": 44040.5547,
          "trades": 287,
          "taker_buy_base": 7476.37,
          "taker_buy_quote": 23430.46333
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 3.135,
          "high": 3.15,
          "low": 3.129,
          "close": 3.133,
          "volume": 24407.87,
          "close_time": 1761652799999,
          "quote_volume": 76596.13553,
          "trades": 329,
          "taker_buy_base": 10552.44,
          "taker_buy_quote": 33142.03042
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 3.135,
          "high": 3.167,
          "low": 3.131,
          "close": 3.165,
          "volume": 25968.9,
          "close_time": 1761656399999,
          "quote_volume": 81673.05886,
          "trades": 420,
          "taker_buy_base": 16342.73,
          "taker_buy_quote": 51465.00944
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 3.166,
          "high": 3.192,
          "low": 3.166,
          "close": 3.18,
          "volume": 54429.13,
          "close_time": 1761659999999,
          "quote_volume": 173114.51557,
          "trades": 707,
          "taker_buy_base": 25906.08,
          "taker_buy_quote": 82388.53698
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 3.18,
          "high": 3.194,
          "low": 3.093,
          "close": 3.149,
          "volume": 99662.9,
          "close_time": 1761663599999,
          "quote_volume": 313262.58959,
          "trades": 1405,
          "taker_buy_base": 38820.54,
          "taker_buy_quote": 121861.12384
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 3.149,
          "high": 3.164,
          "low": 3.124,
          "close": 3.135,
          "volume": 33269.76,
          "close_time": 1761667199999,
          "quote_volume": 104662.40877,
          "trades": 640,
          "taker_buy_base": 12232.01,
          "taker_buy_quote": 38444.18371
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 3.135,
          "high": 3.169,
          "low": 3.125,
          "close": 3.159,
          "volume": 61928.17,
          "close_time": 1761670799999,
          "quote_volume": 194739.23146,
          "trades": 848,
          "taker_buy_base": 28705.72,
          "taker_buy_quote": 90250.21772
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 3.16,
          "high": 3.167,
          "low": 3.146,
          "close": 3.159,
          "volume": 21490.78,
          "close_time": 1761674399999,
          "quote_volume": 67871.78628,
          "trades": 510,
          "taker_buy_base": 12493.2,
          "taker_buy_quote": 39466.4014
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 3.156,
          "high": 3.165,
          "low": 3.129,
          "close": 3.138,
          "volume": 25957.72,
          "close_time": 1761677999999,
          "quote_volume": 81719.88814,
          "trades": 509,
          "taker_buy_base": 11253.2,
          "taker_buy_quote": 35423.10844
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 3.139,
          "high": 3.143,
          "low": 3.074,
          "close": 3.086,
          "volume": 79844.62,
          "close_time": 1761681599999,
          "quote_volume": 247245.78289,
          "trades": 1418,
          "taker_buy_base": 30650.49,
          "taker_buy_quote": 94851.90861
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 3.086,
          "high": 3.086,
          "low": 3.015,
          "close": 3.033,
          "volume": 192146.17,
          "close_time": 1761685199999,
          "quote_volume": 584664.7298,
          "trades": 2128,
          "taker_buy_base": 79030.52,
          "taker_buy_quote": 240254.778
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 3.031,
          "high": 3.048,
          "low": 2.993,
          "close": 3.033,
          "volume": 122240.35,
          "close_time": 1761688799999,
          "quote_volume": 369289.29926,
          "trades": 1248,
          "taker_buy_base": 48078.15,
          "taker_buy_quote": 145304.38512
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 3.03,
          "high": 3.061,
          "low": 3.021,
          "close": 3.06,
          "volume": 44826.34,
          "close_time": 1761692399999,
          "quote_volume": 136448.87189,
          "trades": 612,
          "taker_buy_base": 24070.39,
          "taker_buy_quote": 73288.08099
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 3.058,
          "high": 3.064,
          "low": 3.041,
          "close": 3.052,
          "volume": 77750.79,
          "close_time": 1761695999999,
          "quote_volume": 237441.6495,
          "trades": 766,
          "taker_buy_base": 43965.08,
          "taker_buy_quote": 134362.3724
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 3.051,
          "high": 3.063,
          "low": 3.043,
          "close": 3.045,
          "volume": 17404.3,
          "close_time": 1761699599999,
          "quote_volume": 53116.27532,
          "trades": 261,
          "taker_buy_base": 4534.39,
          "taker_buy_quote": 13836.82858
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 3.045,
          "high": 3.071,
          "low": 3.039,
          "close": 3.057,
          "volume": 20888.49,
          "close_time": 1761703199999,
          "quote_volume": 63806.05759,
          "trades": 331,
          "taker_buy_base": 10332.26,
          "taker_buy_quote": 31558.51289
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 3.055,
          "high": 3.064,
          "low": 3.05,
          "close": 3.062,
          "volume": 16148.44,
          "close_time": 1761706799999,
          "quote_volume": 49367.08725,
          "trades": 266,
          "taker_buy_base": 7856.96,
          "taker_buy_quote": 24021.62287
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 3.059,
          "high": 3.059,
          "low": 3.044,
          "close": 3.053,
          "volume": 19593.83,
          "close_time": 1761710399999,
          "quote_volume": 59742.56641,
          "trades": 258,
          "taker_buy_base": 6153.65,
          "taker_buy_quote": 18777.37941
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 3.053,
          "high": 3.075,
          "low": 3.05,
          "close": 3.07,
          "volume": 18799.8,
          "close_time": 1761713999999,
          "quote_volume": 57584.74203,
          "trades": 327,
          "taker_buy_base": 8421.11,
          "taker_buy_quote": 25795.60223
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 3.067,
          "high": 3.076,
          "low": 3.063,
          "close": 3.069,
          "volume": 16801.63,
          "close_time": 1761717599999,
          "quote_volume": 51577.77934,
          "trades": 350,
          "taker_buy_base": 7903.56,
          "taker_buy_quote": 24269.22586
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 3.067,
          "high": 3.083,
          "low": 3.061,
          "close": 3.081,
          "volume": 25020.73,
          "close_time": 1761721199999,
          "quote_volume": 76797.53505,
          "trades": 529,
          "taker_buy_base": 11355.6,
          "taker_buy_quote": 34853.26237
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 3.083,
          "high": 3.087,
          "low": 3.067,
          "close": 3.08,
          "volume": 26398.28,
          "close_time": 1761724799999,
          "quote_volume": 81339.98276,
          "trades": 281,
          "taker_buy_base": 5691.37,
          "taker_buy_quote": 17543.61177
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 3.08,
          "high": 3.08,
          "low": 3.05,
          "close": 3.055,
          "volume": 22483.26,
          "close_time": 1761728399999,
          "quote_volume": 68889.74918,
          "trades": 388,
          "taker_buy_base": 5593.46,
          "taker_buy_quote": 17165.73251
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 3.055,
          "high": 3.066,
          "low": 3.048,
          "close": 3.06,
          "volume": 27977.37,
          "close_time": 1761731999999,
          "quote_volume": 85539.84752,
          "trades": 291,
          "taker_buy_base": 12456.4,
          "taker_buy_quote": 38094.93678
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 3.06,
          "high": 3.1,
          "low": 3.06,
          "close": 3.085,
          "volume": 30079.54,
          "close_time": 1761735599999,
          "quote_volume": 92742.94545,
          "trades": 485,
          "taker_buy_base": 15331.88,
          "taker_buy_quote": 47263.88652
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 3.085,
          "high": 3.11,
          "low": 3.081,
          "close": 3.106,
          "volume": 26365.55,
          "close_time": 1761739199999,
          "quote_volume": 81812.58339,
          "trades": 367,
          "taker_buy_base": 15738.51,
          "taker_buy_quote": 48849.83638
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 3.106,
          "high": 3.114,
          "low": 3.102,
          "close": 3.105,
          "volume": 13771.47,
          "close_time": 1761742799999,
          "quote_volume": 42778.61091,
          "trades": 340,
          "taker_buy_base": 4711.37,
          "taker_buy_quote": 14636.21748
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 3.108,
          "high": 3.135,
          "low": 3.104,
          "close": 3.109,
          "volume": 46365.3,
          "close_time": 1761746399999,
          "quote_volume": 144626.68908,
          "trades": 714,
          "taker_buy_base": 24101.62,
          "taker_buy_quote": 75180.925
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 3.109,
          "high": 3.114,
          "low": 3.082,
          "close": 3.103,
          "volume": 37214.51,
          "close_time": 1761749999999,
          "quote_volume": 115273.20764,
          "trades": 492,
          "taker_buy_base": 19806.82,
          "taker_buy_quote": 61394.7678
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 3.104,
          "high": 3.11,
          "low": 3.047,
          "close": 3.065,
          "volume": 75779.32,
          "close_time": 1761753599999,
          "quote_volume": 233454.91108,
          "trades": 858,
          "taker_buy_base": 33787.98,
          "taker_buy_quote": 104039.02918
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 3.06,
          "high": 3.092,
          "low": 3.047,
          "close": 3.073,
          "volume": 56410.33,
          "close_time": 1761757199999,
          "quote_volume": 173307.44723,
          "trades": 637,
          "taker_buy_base": 31566.39,
          "taker_buy_quote": 96880.80048
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 3.074,
          "high": 3.171,
          "low": 3.074,
          "close": 3.171,
          "volume": 78730.85,
          "close_time": 1761760799999,
          "quote_volume": 245767.48073,
          "trades": 1023,
          "taker_buy_base": 45017.2,
          "taker_buy_quote": 140444.23237
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 3.172,
          "high": 3.175,
          "low": 3.027,
          "close": 3.128,
          "volume": 364034.6,
          "close_time": 1761764399999,
          "quote_volume": 1127909.62484,
          "trades": 4704,
          "taker_buy_base": 184709.18,
          "taker_buy_quote": 572705.52762
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 3.128,
          "high": 3.17,
          "low": 3.114,
          "close": 3.141,
          "volume": 82013.73,
          "close_time": 1761767999999,
          "quote_volume": 257631.08428,
          "trades": 1364,
          "taker_buy_base": 39609.92,
          "taker_buy_quote": 124535.95569
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 3.144,
          "high": 3.177,
          "low": 3.125,
          "close": 3.155,
          "volume": 53803.26,
          "close_time": 1761771599999,
          "quote_volume": 169707.84104,
          "trades": 824,
          "taker_buy_base": 31688.34,
          "taker_buy_quote": 99981.2866
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 3.156,
          "high": 3.163,
          "low": 3.141,
          "close": 3.147,
          "volume": 45700.68,
          "close_time": 1761775199999,
          "quote_volume": 144023.03615,
          "trades": 463,
          "taker_buy_base": 16783.18,
          "taker_buy_quote": 52889.0302
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 3.147,
          "high": 3.15,
          "low": 3.126,
          "close": 3.128,
          "volume": 21188.61,
          "close_time": 1761778799999,
          "quote_volume": 66394.03727,
          "trades": 278,
          "taker_buy_base": 15761.79,
          "taker_buy_quote": 49381.88533
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 3.128,
          "high": 3.129,
          "low": 3.069,
          "close": 3.08,
          "volume": 76866.17,
          "close_time": 1761782399999,
          "quote_volume": 238252.4866,
          "trades": 991,
          "taker_buy_base": 32312.05,
          "taker_buy_quote": 100199.43711
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3.08,
          "high": 3.106,
          "low": 3.062,
          "close": 3.104,
          "volume": 23228.59,
          "close_time": 1761785999999,
          "quote_volume": 71604.88111,
          "trades": 524,
          "taker_buy_base": 12588.23,
          "taker_buy_quote": 38751.48516
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 3.1,
          "high": 3.112,
          "low": 3.083,
          "close": 3.1,
          "volume": 24624.5,
          "close_time": 1761789599999,
          "quote_volume": 76307.38459,
          "trades": 494,
          "taker_buy_base": 10696.82,
          "taker_buy_quote": 33155.8875
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 3.097,
          "high": 3.118,
          "low": 3.093,
          "close": 3.113,
          "volume": 18708.56,
          "close_time": 1761793199999,
          "quote_volume": 58195.2814,
          "trades": 261,
          "taker_buy_base": 13583.66,
          "taker_buy_quote": 42264.67312
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 3.114,
          "high": 3.114,
          "low": 3.08,
          "close": 3.086,
          "volume": 10324.04,
          "close_time": 1761796799999,
          "quote_volume": 31985.85294,
          "trades": 223,
          "taker_buy_base": 4257.26,
          "taker_buy_quote": 13181.29643
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 3.087,
          "high": 3.087,
          "low": 2.967,
          "close": 3.002,
          "volume": 166176.39,
          "close_time": 1761800399999,
          "quote_volume": 498794.77335,
          "trades": 2145,
          "taker_buy_base": 77174.13,
          "taker_buy_quote": 231530.60485
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 3.002,
          "high": 3.061,
          "low": 2.997,
          "close": 3.056,
          "volume": 80038.09,
          "close_time": 1761803999999,
          "quote_volume": 242358.5515,
          "trades": 760,
          "taker_buy_base": 35758.19,
          "taker_buy_quote": 108169.35272
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 3.056,
          "high": 3.077,
          "low": 3.035,
          "close": 3.063,
          "volume": 39930.83,
          "close_time": 1761807599999,
          "quote_volume": 122185.77663,
          "trades": 570,
          "taker_buy_base": 16193.96,
          "taker_buy_quote": 49496.11248
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 3.065,
          "high": 3.101,
          "low": 3.061,
          "close": 3.091,
          "volume": 33821.56,
          "close_time": 1761811199999,
          "quote_volume": 104386.67993,
          "trades": 626,
          "taker_buy_base": 13136.43,
          "taker_buy_quote": 40535.43556
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 3.09,
          "high": 3.091,
          "low": 3.029,
          "close": 3.036,
          "volume": 69990.33,
          "close_time": 1761814799999,
          "quote_volume": 213304.0496,
          "trades": 760,
          "taker_buy_base": 37614.32,
          "taker_buy_quote": 114594.12177
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 3.035,
          "high": 3.039,
          "low": 3.011,
          "close": 3.018,
          "volume": 58746.42,
          "close_time": 1761818399999,
          "quote_volume": 177544.62201,
          "trades": 556,
          "taker_buy_base": 28528.41,
          "taker_buy_quote": 86225.43748
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 3.016,
          "high": 3.029,
          "low": 3.002,
          "close": 3.011,
          "volume": 19531.94,
          "close_time": 1761821999999,
          "quote_volume": 58883.48106,
          "trades": 324,
          "taker_buy_base": 7054.24,
          "taker_buy_quote": 21271.92053
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 3.012,
          "high": 3.018,
          "low": 2.995,
          "close": 2.995,
          "volume": 26556.34,
          "close_time": 1761825599999,
          "quote_volume": 79911.90758,
          "trades": 355,
          "taker_buy_base": 15192.0,
          "taker_buy_quote": 45750.11847
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 2.997,
          "high": 3.0,
          "low": 2.879,
          "close": 2.935,
          "volume": 226671.44,
          "close_time": 1761829199999,
          "quote_volume": 666680.57724,
          "trades": 2163,
          "taker_buy_base": 92771.37,
          "taker_buy_quote": 272955.36955
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 2.935,
          "high": 2.939,
          "low": 2.859,
          "close": 2.874,
          "volume": 275881.34,
          "close_time": 1761832799999,
          "quote_volume": 798723.39523,
          "trades": 2310,
          "taker_buy_base": 128522.81,
          "taker_buy_quote": 372047.7123
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 2.875,
          "high": 2.902,
          "low": 2.872,
          "close": 2.889,
          "volume": 56049.85,
          "close_time": 1761836399999,
          "quote_volume": 161768.18918,
          "trades": 734,
          "taker_buy_base": 26254.15,
          "taker_buy_quote": 75787.35574
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 2.887,
          "high": 2.893,
          "low": 2.852,
          "close": 2.862,
          "volume": 71354.89,
          "close_time": 1761839999999,
          "quote_volume": 204377.05137,
          "trades": 961,
          "taker_buy_base": 32791.9,
          "taker_buy_quote": 93950.23293
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 2.862,
          "high": 2.88,
          "low": 2.846,
          "close": 2.873,
          "volume": 64733.94,
          "close_time": 1761843599999,
          "quote_volume": 185440.62894,
          "trades": 778,
          "taker_buy_base": 36474.9,
          "taker_buy_quote": 104502.30734
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 2.873,
          "high": 2.873,
          "low": 2.801,
          "close": 2.84,
          "volume": 146859.8,
          "close_time": 1761847199999,
          "quote_volume": 415564.792,
          "trades": 1377,
          "taker_buy_base": 59727.05,
          "taker_buy_quote": 168878.33591
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 2.84,
          "high": 2.848,
          "low": 2.804,
          "close": 2.812,
          "volume": 53271.14,
          "close_time": 1761850799999,
          "quote_volume": 150475.43232,
          "trades": 622,
          "taker_buy_base": 22542.34,
          "taker_buy_quote": 63769.73045
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 2.812,
          "high": 2.823,
          "low": 2.782,
          "close": 2.798,
          "volume": 136431.42,
          "close_time": 1761854399999,
          "quote_volume": 382565.48311,
          "trades": 1215,
          "taker_buy_base": 68645.77,
          "taker_buy_quote": 192488.85684
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 2.798,
          "high": 2.836,
          "low": 2.791,
          "close": 2.832,
          "volume": 85054.52,
          "close_time": 1761857999999,
          "quote_volume": 239158.1846,
          "trades": 864,
          "taker_buy_base": 33931.67,
          "taker_buy_quote": 95359.19539
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 2.828,
          "high": 2.848,
          "low": 2.818,
          "close": 2.839,
          "volume": 75314.73,
          "close_time": 1761861599999,
          "quote_volume": 213304.16388,
          "trades": 743,
          "taker_buy_base": 46416.15,
          "taker_buy_quote": 131538.3357
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 2.841,
          "high": 2.852,
          "low": 2.834,
          "close": 2.851,
          "volume": 31319.37,
          "close_time": 1761865199999,
          "quote_volume": 89017.74994,
          "trades": 407,
          "taker_buy_base": 16121.48,
          "taker_buy_quote": 45832.69051
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 2.852,
          "high": 2.876,
          "low": 2.842,
          "close": 2.872,
          "volume": 51029.02,
          "close_time": 1761868799999,
          "quote_volume": 145840.39819,
          "trades": 622,
          "taker_buy_base": 26965.84,
          "taker_buy_quote": 77026.87161
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.871,
          "high": 2.902,
          "low": 2.866,
          "close": 2.897,
          "volume": 31992.73,
          "close_time": 1761872399999,
          "quote_volume": 92394.3324,
          "trades": 525,
          "taker_buy_base": 19520.29,
          "taker_buy_quote": 56381.14015
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 2.894,
          "high": 2.915,
          "low": 2.891,
          "close": 2.913,
          "volume": 15238.75,
          "close_time": 1761875999999,
          "quote_volume": 44308.04067,
          "trades": 271,
          "taker_buy_base": 8050.85,
          "taker_buy_quote": 23401.9842
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 2.913,
          "high": 2.914,
          "low": 2.881,
          "close": 2.895,
          "volume": 39662.08,
          "close_time": 1761879599999,
          "quote_volume": 114875.42125,
          "trades": 376,
          "taker_buy_base": 15551.23,
          "taker_buy_quote": 45066.96762
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 2.895,
          "high": 2.905,
          "low": 2.886,
          "close": 2.896,
          "volume": 9380.47,
          "close_time": 1761883199999,
          "quote_volume": 27147.95011,
          "trades": 263,
          "taker_buy_base": 4050.14,
          "taker_buy_quote": 11719.83066
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 2.897,
          "high": 2.925,
          "low": 2.897,
          "close": 2.923,
          "volume": 36655.83,
          "close_time": 1761886799999,
          "quote_volume": 106790.15743,
          "trades": 515,
          "taker_buy_base": 25134.25,
          "taker_buy_quote": 73189.57118
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 2.92,
          "high": 2.92,
          "low": 2.905,
          "close": 2.908,
          "volume": 21235.33,
          "close_time": 1761890399999,
          "quote_volume": 61756.59807,
          "trades": 254,
          "taker_buy_base": 4910.7,
          "taker_buy_quote": 14297.51204
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 2.909,
          "high": 2.914,
          "low": 2.89,
          "close": 2.892,
          "volume": 21181.06,
          "close_time": 1761893999999,
          "quote_volume": 61448.62609,
          "trades": 316,
          "taker_buy_base": 7146.99,
          "taker_buy_quote": 20761.50826
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 2.895,
          "high": 2.901,
          "low": 2.887,
          "close": 2.896,
          "volume": 13891.19,
          "close_time": 1761897599999,
          "quote_volume": 40203.16037,
          "trades": 313,
          "taker_buy_base": 9078.88,
          "taker_buy_quote": 26275.40446
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 2.894,
          "high": 2.905,
          "low": 2.883,
          "close": 2.902,
          "volume": 43172.57,
          "close_time": 1761901199999,
          "quote_volume": 125042.13077,
          "trades": 593,
          "taker_buy_base": 26041.69,
          "taker_buy_quote": 75446.34078
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 2.901,
          "high": 2.909,
          "low": 2.891,
          "close": 2.895,
          "volume": 20111.93,
          "close_time": 1761904799999,
          "quote_volume": 58285.45669,
          "trades": 309,
          "taker_buy_base": 13601.36,
          "taker_buy_quote": 39425.90235
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 2.896,
          "high": 2.899,
          "low": 2.869,
          "close": 2.876,
          "volume": 85270.36,
          "close_time": 1761908399999,
          "quote_volume": 245605.87161,
          "trades": 810,
          "taker_buy_base": 45724.05,
          "taker_buy_quote": 131712.00466
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 2.876,
          "high": 2.913,
          "low": 2.871,
          "close": 2.911,
          "volume": 19193.56,
          "close_time": 1761911999999,
          "quote_volume": 55510.44519,
          "trades": 361,
          "taker_buy_base": 11488.19,
          "taker_buy_quote": 33232.39575
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 2.91,
          "high": 2.923,
          "low": 2.888,
          "close": 2.888,
          "volume": 29856.88,
          "close_time": 1761915599999,
          "quote_volume": 86743.83089,
          "trades": 480,
          "taker_buy_base": 14430.36,
          "taker_buy_quote": 41928.4544
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 2.89,
          "high": 2.911,
          "low": 2.881,
          "close": 2.904,
          "volume": 49559.26,
          "close_time": 1761919199999,
          "quote_volume": 143687.00113,
          "trades": 712,
          "taker_buy_base": 30009.96,
          "taker_buy_quote": 86957.1104
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 2.907,
          "high": 2.915,
          "low": 2.889,
          "close": 2.909,
          "volume": 76152.02,
          "close_time": 1761922799999,
          "quote_volume": 220757.46033,
          "trades": 923,
          "taker_buy_base": 48143.77,
          "taker_buy_quote": 139555.75832
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 2.908,
          "high": 2.923,
          "low": 2.895,
          "close": 2.901,
          "volume": 40510.49,
          "close_time": 1761926399999,
          "quote_volume": 117686.00163,
          "trades": 528,
          "taker_buy_base": 24563.57,
          "taker_buy_quote": 71360.93565
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 2.899,
          "high": 2.905,
          "low": 2.842,
          "close": 2.845,
          "volume": 53560.91,
          "close_time": 1761929999999,
          "quote_volume": 153451.05899,
          "trades": 785,
          "taker_buy_base": 26771.3,
          "taker_buy_quote": 76804.12451
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 2.845,
          "high": 2.858,
          "low": 2.826,
          "close": 2.843,
          "volume": 55815.51,
          "close_time": 1761933599999,
          "quote_volume": 158905.97502,
          "trades": 824,
          "taker_buy_base": 22882.07,
          "taker_buy_quote": 65101.97767
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 2.843,
          "high": 2.873,
          "low": 2.833,
          "close": 2.864,
          "volume": 95331.78,
          "close_time": 1761937199999,
          "quote_volume": 272436.22929,
          "trades": 929,
          "taker_buy_base": 45110.62,
          "taker_buy_quote": 128789.6501
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 2.862,
          "high": 2.907,
          "low": 2.847,
          "close": 2.895,
          "volume": 84485.07,
          "close_time": 1761940799999,
          "quote_volume": 243413.18933,
          "trades": 1103,
          "taker_buy_base": 44558.51,
          "taker_buy_quote": 128386.90438
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 2.895,
          "high": 2.897,
          "low": 2.865,
          "close": 2.87,
          "volume": 27083.7,
          "close_time": 1761944399999,
          "quote_volume": 77995.85341,
          "trades": 398,
          "taker_buy_base": 12197.85,
          "taker_buy_quote": 35118.69402
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 2.869,
          "high": 2.877,
          "low": 2.86,
          "close": 2.87,
          "volume": 23995.55,
          "close_time": 1761947999999,
          "quote_volume": 68844.28226,
          "trades": 280,
          "taker_buy_base": 9012.17,
          "taker_buy_quote": 25868.73082
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 2.872,
          "high": 2.885,
          "low": 2.872,
          "close": 2.876,
          "volume": 28392.94,
          "close_time": 1761951599999,
          "quote_volume": 81726.36355,
          "trades": 303,
          "taker_buy_base": 18070.99,
          "taker_buy_quote": 52033.53075
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 2.875,
          "high": 2.885,
          "low": 2.872,
          "close": 2.883,
          "volume": 26261.56,
          "close_time": 1761955199999,
          "quote_volume": 75590.15022,
          "trades": 329,
          "taker_buy_base": 16880.6,
          "taker_buy_quote": 48594.02118
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.883,
          "high": 2.885,
          "low": 2.865,
          "close": 2.884,
          "volume": 38461.45,
          "close_time": 1761958799999,
          "quote_volume": 110513.00041,
          "trades": 546,
          "taker_buy_base": 16743.61,
          "taker_buy_quote": 48103.44805
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 2.884,
          "high": 2.894,
          "low": 2.878,
          "close": 2.879,
          "volume": 34214.64,
          "close_time": 1761962399999,
          "quote_volume": 98786.51833,
          "trades": 551,
          "taker_buy_base": 21544.37,
          "taker_buy_quote": 62205.87363
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 2.878,
          "high": 2.895,
          "low": 2.864,
          "close": 2.894,
          "volume": 15327.78,
          "close_time": 1761965999999,
          "quote_volume": 44181.47338,
          "trades": 293,
          "taker_buy_base": 8927.84,
          "taker_buy_quote": 25738.49463
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 2.896,
          "high": 2.912,
          "low": 2.895,
          "close": 2.908,
          "volume": 18893.18,
          "close_time": 1761969599999,
          "quote_volume": 54848.93136,
          "trades": 312,
          "taker_buy_base": 9883.43,
          "taker_buy_quote": 28685.66532
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 2.909,
          "high": 2.915,
          "low": 2.895,
          "close": 2.896,
          "volume": 43127.11,
          "close_time": 1761973199999,
          "quote_volume": 125269.17307,
          "trades": 440,
          "taker_buy_base": 27070.78,
          "taker_buy_quote": 78683.0347
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 2.899,
          "high": 2.9,
          "low": 2.88,
          "close": 2.882,
          "volume": 14669.37,
          "close_time": 1761976799999,
          "quote_volume": 42403.02391,
          "trades": 382,
          "taker_buy_base": 8300.89,
          "taker_buy_quote": 23998.75167
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 2.883,
          "high": 2.894,
          "low": 2.877,
          "close": 2.892,
          "volume": 17354.93,
          "close_time": 1761980399999,
          "quote_volume": 50004.27807,
          "trades": 347,
          "taker_buy_base": 8315.8,
          "taker_buy_quote": 23960.24331
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 2.893,
          "high": 2.905,
          "low": 2.885,
          "close": 2.903,
          "volume": 43239.89,
          "close_time": 1761983999999,
          "quote_volume": 125132.29773,
          "trades": 498,
          "taker_buy_base": 15461.26,
          "taker_buy_quote": 44742.26825
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 2.902,
          "high": 2.922,
          "low": 2.902,
          "close": 2.921,
          "volume": 31351.02,
          "close_time": 1761987599999,
          "quote_volume": 91146.35885,
          "trades": 414,
          "taker_buy_base": 12730.03,
          "taker_buy_quote": 37016.49238
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 2.922,
          "high": 2.93,
          "low": 2.906,
          "close": 2.912,
          "volume": 29677.96,
          "close_time": 1761991199999,
          "quote_volume": 86628.58462,
          "trades": 435,
          "taker_buy_base": 9525.11,
          "taker_buy_quote": 27792.69897
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 2.915,
          "high": 2.937,
          "low": 2.911,
          "close": 2.929,
          "volume": 27821.27,
          "close_time": 1761994799999,
          "quote_volume": 81434.23306,
          "trades": 393,
          "taker_buy_base": 13106.71,
          "taker_buy_quote": 38364.14716
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 2.93,
          "high": 2.943,
          "low": 2.928,
          "close": 2.939,
          "volume": 17796.84,
          "close_time": 1761998399999,
          "quote_volume": 52234.23956,
          "trades": 376,
          "taker_buy_base": 11070.54,
          "taker_buy_quote": 32496.94285
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 2.941,
          "high": 2.952,
          "low": 2.934,
          "close": 2.939,
          "volume": 17708.72,
          "close_time": 1762001999999,
          "quote_volume": 52088.81301,
          "trades": 393,
          "taker_buy_base": 8496.58,
          "taker_buy_quote": 24985.08638
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 2.94,
          "high": 2.954,
          "low": 2.923,
          "close": 2.941,
          "volume": 26710.28,
          "close_time": 1762005599999,
          "quote_volume": 78579.2343,
          "trades": 564,
          "taker_buy_base": 16170.83,
          "taker_buy_quote": 47604.35397
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 2.941,
          "high": 2.946,
          "low": 2.906,
          "close": 2.922,
          "volume": 50225.08,
          "close_time": 1762009199999,
          "quote_volume": 146655.82851,
          "trades": 721,
          "taker_buy_base": 24617.58,
          "taker_buy_quote": 71867.89539
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 2.92,
          "high": 2.951,
          "low": 2.92,
          "close": 2.951,
          "volume": 38238.91,
          "close_time": 1762012799999,
          "quote_volume": 112438.09397,
          "trades": 543,
          "taker_buy_base": 19276.35,
          "taker_buy_quote": 56688.52566
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 2.95,
          "high": 2.967,
          "low": 2.944,
          "close": 2.96,
          "volume": 38619.57,
          "close_time": 1762016399999,
          "quote_volume": 114125.62023,
          "trades": 516,
          "taker_buy_base": 16839.21,
          "taker_buy_quote": 49805.36337
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 2.96,
          "high": 2.963,
          "low": 2.952,
          "close": 2.955,
          "volume": 19715.47,
          "close_time": 1762019999999,
          "quote_volume": 58292.26225,
          "trades": 363,
          "taker_buy_base": 8211.55,
          "taker_buy_quote": 24280.49928
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 2.954,
          "high": 2.959,
          "low": 2.944,
          "close": 2.951,
          "volume": 8885.16,
          "close_time": 1762023599999,
          "quote_volume": 26221.02979,
          "trades": 307,
          "taker_buy_base": 3090.95,
          "taker_buy_quote": 9117.24895
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 2.951,
          "high": 2.951,
          "low": 2.94,
          "close": 2.949,
          "volume": 7372.73,
          "close_time": 1762027199999,
          "quote_volume": 21707.24405,
          "trades": 173,
          "taker_buy_base": 3315.77,
          "taker_buy_quote": 9764.84909
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 2.95,
          "high": 2.964,
          "low": 2.95,
          "close": 2.958,
          "volume": 15571.65,
          "close_time": 1762030799999,
          "quote_volume": 46060.13782,
          "trades": 233,
          "taker_buy_base": 11325.64,
          "taker_buy_quote": 33499.99424
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 2.958,
          "high": 2.961,
          "low": 2.929,
          "close": 2.93,
          "volume": 13941.5,
          "close_time": 1762034399999,
          "quote_volume": 41078.91074,
          "trades": 254,
          "taker_buy_base": 5824.22,
          "taker_buy_quote": 17183.77094
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 2.931,
          "high": 2.953,
          "low": 2.931,
          "close": 2.951,
          "volume": 28271.9,
          "close_time": 1762037999999,
          "quote_volume": 83204.35957,
          "trades": 366,
          "taker_buy_base": 22436.8,
          "taker_buy_quote": 66026.62218
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 2.952,
          "high": 2.973,
          "low": 2.948,
          "close": 2.97,
          "volume": 13242.7,
          "close_time": 1762041599999,
          "quote_volume": 39207.10085,
          "trades": 283,
          "taker_buy_base": 7452.76,
          "taker_buy_quote": 22059.3422
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 2.968,
          "high": 2.969,
          "low": 2.954,
          "close": 2.955,
          "volume": 21152.32,
          "close_time": 1762045199999,
          "quote_volume": 62611.59742,
          "trades": 515,
          "taker_buy_base": 11617.14,
          "taker_buy_quote": 34384.74641
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 2.954,
          "high": 2.963,
          "low": 2.946,
          "close": 2.958,
          "volume": 30194.96,
          "close_time": 1762048799999,
          "quote_volume": 89239.07349,
          "trades": 318,
          "taker_buy_base": 17836.27,
          "taker_buy_quote": 52714.51374
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 2.957,
          "high": 2.968,
          "low": 2.95,
          "close": 2.957,
          "volume": 11287.54,
          "close_time": 1762052399999,
          "quote_volume": 33387.26305,
          "trades": 194,
          "taker_buy_base": 4586.27,
          "taker_buy_quote": 13561.52528
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 2.957,
          "high": 2.961,
          "low": 2.948,
          "close": 2.951,
          "volume": 7786.64,
          "close_time": 1762055999999,
          "quote_volume": 23014.53057,
          "trades": 162,
          "taker_buy_base": 4489.22,
          "taker_buy_quote": 13272.10431
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 2.951,
          "high": 2.987,
          "low": 2.949,
          "close": 2.985,
          "volume": 23732.22,
          "close_time": 1762059599999,
          "quote_volume": 70532.60175,
          "trades": 379,
          "taker_buy_base": 14682.83,
          "taker_buy_quote": 43655.29103
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 2.984,
          "high": 3.0,
          "low": 2.974,
          "close": 3.0,
          "volume": 14082.62,
          "close_time": 1762063199999,
          "quote_volume": 42048.39308,
          "trades": 329,
          "taker_buy_base": 8712.71,
          "taker_buy_quote": 26022.66575
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 3.0,
          "high": 3.007,
          "low": 2.991,
          "close": 3.002,
          "volume": 30059.98,
          "close_time": 1762066799999,
          "quote_volume": 90192.55948,
          "trades": 487,
          "taker_buy_base": 17018.53,
          "taker_buy_quote": 51087.36289
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 3.001,
          "high": 3.014,
          "low": 2.994,
          "close": 3.008,
          "volume": 18588.42,
          "close_time": 1762070399999,
          "quote_volume": 55831.18069,
          "trades": 347,
          "taker_buy_base": 10923.95,
          "taker_buy_quote": 32821.71263
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 3.008,
          "high": 3.012,
          "low": 2.987,
          "close": 2.992,
          "volume": 27221.11,
          "close_time": 1762073999999,
          "quote_volume": 81673.2092,
          "trades": 337,
          "taker_buy_base": 14199.25,
          "taker_buy_quote": 42644.14756
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 2.995,
          "high": 3.012,
          "low": 2.985,
          "close": 2.989,
          "volume": 45921.51,
          "close_time": 1762077599999,
          "quote_volume": 137558.7768,
          "trades": 570,
          "taker_buy_base": 24283.01,
          "taker_buy_quote": 72769.25343
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 2.991,
          "high": 2.997,
          "low": 2.961,
          "close": 2.969,
          "volume": 91306.64,
          "close_time": 1762081199999,
          "quote_volume": 271675.25376,
          "trades": 841,
          "taker_buy_base": 32440.79,
          "taker_buy_quote": 96496.40226
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 2.969,
          "high": 3.001,
          "low": 2.968,
          "close": 2.999,
          "volume": 14658.05,
          "close_time": 1762084799999,
          "quote_volume": 43751.53683,
          "trades": 303,
          "taker_buy_base": 6152.49,
          "taker_buy_quote": 18362.22104
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 2.999,
          "high": 3.0,
          "low": 2.98,
          "close": 2.984,
          "volume": 32766.99,
          "close_time": 1762088399999,
          "quote_volume": 97889.86077,
          "trades": 387,
          "taker_buy_base": 18575.24,
          "taker_buy_quote": 55477.77247
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 2.982,
          "high": 2.983,
          "low": 2.955,
          "close": 2.966,
          "volume": 34145.63,
          "close_time": 1762091999999,
          "quote_volume": 101270.75837,
          "trades": 405,
          "taker_buy_base": 12965.42,
          "taker_buy_quote": 38445.35495
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 2.965,
          "high": 2.972,
          "low": 2.904,
          "close": 2.917,
          "volume": 67929.85,
          "close_time": 1762095599999,
          "quote_volume": 198944.01658,
          "trades": 897,
          "taker_buy_base": 24232.64,
          "taker_buy_quote": 70870.87905
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 2.916,
          "high": 2.932,
          "low": 2.902,
          "close": 2.908,
          "volume": 31033.73,
          "close_time": 1762099199999,
          "quote_volume": 90499.46013,
          "trades": 418,
          "taker_buy_base": 11944.97,
          "taker_buy_quote": 34828.9895
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 2.907,
          "high": 2.921,
          "low": 2.866,
          "close": 2.92,
          "volume": 72049.34,
          "close_time": 1762102799999,
          "quote_volume": 208477.89502,
          "trades": 889,
          "taker_buy_base": 27676.22,
          "taker_buy_quote": 80045.4371
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 2.919,
          "high": 2.926,
          "low": 2.91,
          "close": 2.923,
          "volume": 122961.42,
          "close_time": 1762106399999,
          "quote_volume": 358920.52129,
          "trades": 853,
          "taker_buy_base": 97267.6,
          "taker_buy_quote": 283930.56963
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 2.924,
          "high": 2.925,
          "low": 2.906,
          "close": 2.907,
          "volume": 9891.91,
          "close_time": 1762109999999,
          "quote_volume": 28838.73428,
          "trades": 181,
          "taker_buy_base": 2374.66,
          "taker_buy_quote": 6925.71823
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 2.906,
          "high": 2.91,
          "low": 2.888,
          "close": 2.904,
          "volume": 21044.07,
          "close_time": 1762113599999,
          "quote_volume": 60969.51616,
          "trades": 348,
          "taker_buy_base": 11157.3,
          "taker_buy_quote": 32314.87689
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 2.904,
          "high": 2.919,
          "low": 2.897,
          "close": 2.913,
          "volume": 27180.42,
          "close_time": 1762117199999,
          "quote_volume": 79110.66086,
          "trades": 281,
          "taker_buy_base": 10009.17,
          "taker_buy_quote": 29124.79784
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 2.914,
          "high": 2.929,
          "low": 2.909,
          "close": 2.918,
          "volume": 32810.5,
          "close_time": 1762120799999,
          "quote_volume": 95720.34032,
          "trades": 364,
          "taker_buy_base": 16750.68,
          "taker_buy_quote": 48900.96131
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 2.918,
          "high": 2.929,
          "low": 2.909,
          "close": 2.921,
          "volume": 12638.71,
          "close_time": 1762124399999,
          "quote_volume": 36915.23785,
          "trades": 213,
          "taker_buy_base": 4787.83,
          "taker_buy_quote": 13978.7018
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 2.923,
          "high": 2.993,
          "low": 2.923,
          "close": 2.987,
          "volume": 71847.02,
          "close_time": 1762127999999,
          "quote_volume": 212995.93932,
          "trades": 939,
          "taker_buy_base": 45027.43,
          "taker_buy_quote": 133458.76964
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 2.989,
          "high": 2.993,
          "low": 2.933,
          "close": 2.934,
          "volume": 42588.03,
          "close_time": 1762131599999,
          "quote_volume": 126358.5564,
          "trades": 632,
          "taker_buy_base": 20703.02,
          "taker_buy_quote": 61528.59776
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 2.932,
          "high": 2.939,
          "low": 2.902,
          "close": 2.91,
          "volume": 27194.81,
          "close_time": 1762135199999,
          "quote_volume": 79456.73449,
          "trades": 594,
          "taker_buy_base": 10131.84,
          "taker_buy_quote": 29575.79202
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 2.91,
          "high": 2.911,
          "low": 2.861,
          "close": 2.88,
          "volume": 54960.59,
          "close_time": 1762138799999,
          "quote_volume": 158130.30928,
          "trades": 901,
          "taker_buy_base": 18703.01,
          "taker_buy_quote": 53814.41643
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 2.88,
          "high": 2.883,
          "low": 2.781,
          "close": 2.79,
          "volume": 118031.39,
          "close_time": 1762142399999,
          "quote_volume": 332154.03292,
          "trades": 1592,
          "taker_buy_base": 43596.23,
          "taker_buy_quote": 122648.74258
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 2.789,
          "high": 2.805,
          "low": 2.761,
          "close": 2.805,
          "volume": 53006.36,
          "close_time": 1762145999999,
          "quote_volume": 147136.03783,
          "trades": 859,
          "taker_buy_base": 21363.25,
          "taker_buy_quote": 59287.34276
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 2.805,
          "high": 2.824,
          "low": 2.777,
          "close": 2.778,
          "volume": 67767.44,
          "close_time": 1762149599999,
          "quote_volume": 189893.96593,
          "trades": 577,
          "taker_buy_base": 38547.09,
          "taker_buy_quote": 108136.52465
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 2.778,
          "high": 2.788,
          "low": 2.725,
          "close": 2.759,
          "volume": 140168.5,
          "close_time": 1762153199999,
          "quote_volume": 386280.44833,
          "trades": 1364,
          "taker_buy_base": 68200.97,
          "taker_buy_quote": 188064.01586
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 2.758,
          "high": 2.782,
          "low": 2.741,
          "close": 2.767,
          "volume": 60790.47,
          "close_time": 1762156799999,
          "quote_volume": 168018.95568,
          "trades": 741,
          "taker_buy_base": 24441.5,
          "taker_buy_quote": 67538.62318
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 2.768,
          "high": 2.783,
          "low": 2.749,
          "close": 2.775,
          "volume": 72956.05,
          "close_time": 1762160399999,
          "quote_volume": 201767.64795,
          "trades": 708,
          "taker_buy_base": 35707.01,
          "taker_buy_quote": 98763.33643
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 2.774,
          "high": 2.804,
          "low": 2.754,
          "close": 2.755,
          "volume": 91803.87,
          "close_time": 1762163999999,
          "quote_volume": 255957.86677,
          "trades": 823,
          "taker_buy_base": 51441.71,
          "taker_buy_quote": 143417.00708
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 2.758,
          "high": 2.775,
          "low": 2.722,
          "close": 2.731,
          "volume": 82488.31,
          "close_time": 1762167599999,
          "quote_volume": 226699.02076,
          "trades": 1038,
          "taker_buy_base": 40064.98,
          "taker_buy_quote": 110343.42082
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 2.733,
          "high": 2.776,
          "low": 2.733,
          "close": 2.76,
          "volume": 49553.07,
          "close_time": 1762171199999,
          "quote_volume": 136753.97578,
          "trades": 580,
          "taker_buy_base": 22513.95,
          "taker_buy_quote": 62165.54836
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 2.761,
          "high": 2.781,
          "low": 2.756,
          "close": 2.757,
          "volume": 55640.13,
          "close_time": 1762174799999,
          "quote_volume": 153815.44629,
          "trades": 959,
          "taker_buy_base": 23381.3,
          "taker_buy_quote": 64701.20167
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 2.756,
          "high": 2.778,
          "low": 2.744,
          "close": 2.766,
          "volume": 62478.18,
          "close_time": 1762178399999,
          "quote_volume": 172588.0196,
          "trades": 574,
          "taker_buy_base": 33370.18,
          "taker_buy_quote": 92157.49025
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 2.769,
          "high": 2.793,
          "low": 2.752,
          "close": 2.776,
          "volume": 73559.83,
          "close_time": 1762181999999,
          "quote_volume": 203706.09151,
          "trades": 805,
          "taker_buy_base": 32957.64,
          "taker_buy_quote": 91257.02643
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 2.777,
          "high": 2.782,
          "low": 2.501,
          "close": 2.583,
          "volume": 865367.25,
          "close_time": 1762185599999,
          "quote_volume": 2262785.22333,
          "trades": 7859,
          "taker_buy_base": 366177.73,
          "taker_buy_quote": 957540.29027
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 2.584,
          "high": 2.641,
          "low": 2.564,
          "close": 2.621,
          "volume": 263879.2,
          "close_time": 1762189199999,
          "quote_volume": 687046.1808,
          "trades": 2676,
          "taker_buy_base": 163924.68,
          "taker_buy_quote": 426042.82184
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 2.621,
          "high": 2.667,
          "low": 2.616,
          "close": 2.656,
          "volume": 110641.03,
          "close_time": 1762192799999,
          "quote_volume": 292198.54917,
          "trades": 1228,
          "taker_buy_base": 67975.97,
          "taker_buy_quote": 179687.25205
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 2.656,
          "high": 2.657,
          "low": 2.603,
          "close": 2.604,
          "volume": 51103.89,
          "close_time": 1762196399999,
          "quote_volume": 134223.36433,
          "trades": 719,
          "taker_buy_base": 29240.27,
          "taker_buy_quote": 76734.08658
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 2.604,
          "high": 2.616,
          "low": 2.576,
          "close": 2.58,
          "volume": 86571.37,
          "close_time": 1762199999999,
          "quote_volume": 224830.22431,
          "trades": 1060,
          "taker_buy_base": 40450.61,
          "taker_buy_quote": 105055.50105
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 2.579,
          "high": 2.582,
          "low": 2.522,
          "close": 2.535,
          "volume": 111760.88,
          "close_time": 1762203599999,
          "quote_volume": 285449.8438,
          "trades": 1447,
          "taker_buy_base": 70507.29,
          "taker_buy_quote": 180103.64281
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 2.536,
          "high": 2.575,
          "low": 2.522,
          "close": 2.571,
          "volume": 107001.8,
          "close_time": 1762207199999,
          "quote_volume": 273361.08425,
          "trades": 1239,
          "taker_buy_base": 53834.95,
          "taker_buy_quote": 137594.62948
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 2.571,
          "high": 2.582,
          "low": 2.533,
          "close": 2.566,
          "volume": 110826.0,
          "close_time": 1762210799999,
          "quote_volume": 284105.94301,
          "trades": 861,
          "taker_buy_base": 56452.26,
          "taker_buy_quote": 144716.539
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 2.561,
          "high": 2.586,
          "low": 2.542,
          "close": 2.584,
          "volume": 56692.44,
          "close_time": 1762214399999,
          "quote_volume": 145411.31097,
          "trades": 581,
          "taker_buy_base": 28354.33,
          "taker_buy_quote": 72756.22068
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 2.585,
          "high": 2.629,
          "low": 2.567,
          "close": 2.609,
          "volume": 73719.83,
          "close_time": 1762217999999,
          "quote_volume": 191921.22679,
          "trades": 827,
          "taker_buy_base": 36874.17,
          "taker_buy_quote": 95999.8447
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 2.614,
          "high": 2.63,
          "low": 2.604,
          "close": 2.618,
          "volume": 33210.86,
          "close_time": 1762221599999,
          "quote_volume": 86995.15096,
          "trades": 419,
          "taker_buy_base": 22110.4,
          "taker_buy_quote": 57939.05372
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 2.617,
          "high": 2.63,
          "low": 2.614,
          "close": 2.62,
          "volume": 27319.19,
          "close_time": 1762225199999,
          "quote_volume": 71646.48843,
          "trades": 384,
          "taker_buy_base": 13796.19,
          "taker_buy_quote": 36181.01337
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 2.624,
          "high": 2.653,
          "low": 2.616,
          "close": 2.653,
          "volume": 38023.3,
          "close_time": 1762228799999,
          "quote_volume": 100461.78839,
          "trades": 560,
          "taker_buy_base": 22003.15,
          "taker_buy_quote": 58169.05993
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 2.652,
          "high": 2.662,
          "low": 2.637,
          "close": 2.638,
          "volume": 44418.03,
          "close_time": 1762232399999,
          "quote_volume": 117595.66104,
          "trades": 640,
          "taker_buy_base": 22215.3,
          "taker_buy_quote": 58801.93469
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 2.637,
          "high": 2.64,
          "low": 2.505,
          "close": 2.511,
          "volume": 207157.56,
          "close_time": 1762235999999,
          "quote_volume": 530194.14072,
          "trades": 1951,
          "taker_buy_base": 84794.02,
          "taker_buy_quote": 217188.11229
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 2.51,
          "high": 2.598,
          "low": 2.51,
          "close": 2.558,
          "volume": 178713.73,
          "close_time": 1762239599999,
          "quote_volume": 458284.9296,
          "trades": 1958,
          "taker_buy_base": 98334.75,
          "taker_buy_quote": 252340.23861
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 2.557,
          "high": 2.566,
          "low": 2.516,
          "close": 2.532,
          "volume": 110853.98,
          "close_time": 1762243199999,
          "quote_volume": 281840.33817,
          "trades": 1332,
          "taker_buy_base": 66373.07,
          "taker_buy_quote": 168823.55826
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 2.532,
          "high": 2.585,
          "low": 2.518,
          "close": 2.568,
          "volume": 133549.19,
          "close_time": 1762246799999,
          "quote_volume": 341535.65261,
          "trades": 1557,
          "taker_buy_base": 61941.58,
          "taker_buy_quote": 158329.89799
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 2.568,
          "high": 2.6,
          "low": 2.558,
          "close": 2.597,
          "volume": 102631.55,
          "close_time": 1762250399999,
          "quote_volume": 264470.20909,
          "trades": 1108,
          "taker_buy_base": 58116.44,
          "taker_buy_quote": 149938.04619
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 2.597,
          "high": 2.609,
          "low": 2.59,
          "close": 2.607,
          "volume": 73433.73,
          "close_time": 1762253999999,
          "quote_volume": 191081.95185,
          "trades": 916,
          "taker_buy_base": 39725.58,
          "taker_buy_quote": 103376.71383
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 2.604,
          "high": 2.637,
          "low": 2.604,
          "close": 2.612,
          "volume": 61232.59,
          "close_time": 1762257599999,
          "quote_volume": 160135.01038,
          "trades": 760,
          "taker_buy_base": 38032.07,
          "taker_buy_quote": 99464.21171
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 2.611,
          "high": 2.611,
          "low": 2.572,
          "close": 2.581,
          "volume": 54748.1,
          "close_time": 1762261199999,
          "quote_volume": 141653.14907,
          "trades": 611,
          "taker_buy_base": 23052.18,
          "taker_buy_quote": 59590.54267
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 2.58,
          "high": 2.591,
          "low": 2.559,
          "close": 2.578,
          "volume": 72086.42,
          "close_time": 1762264799999,
          "quote_volume": 185659.54574,
          "trades": 830,
          "taker_buy_base": 37657.14,
          "taker_buy_quote": 97009.56374
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 2.578,
          "high": 2.646,
          "low": 2.557,
          "close": 2.632,
          "volume": 139515.21,
          "close_time": 1762268399999,
          "quote_volume": 361961.11497,
          "trades": 1328,
          "taker_buy_base": 69947.0,
          "taker_buy_quote": 181562.33499
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 2.632,
          "high": 2.652,
          "low": 2.592,
          "close": 2.601,
          "volume": 115811.81,
          "close_time": 1762271999999,
          "quote_volume": 304318.30538,
          "trades": 1294,
          "taker_buy_base": 56350.88,
          "taker_buy_quote": 148210.61916
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 2.6,
          "high": 2.62,
          "low": 2.544,
          "close": 2.55,
          "volume": 130714.85,
          "close_time": 1762275599999,
          "quote_volume": 337264.58821,
          "trades": 1544,
          "taker_buy_base": 58184.37,
          "taker_buy_quote": 149946.2437
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 2.551,
          "high": 2.558,
          "low": 2.466,
          "close": 2.528,
          "volume": 317387.4,
          "close_time": 1762279199999,
          "quote_volume": 797429.80543,
          "trades": 3084,
          "taker_buy_base": 147852.42,
          "taker_buy_quote": 372203.11467
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 2.528,
          "high": 2.528,
          "low": 2.419,
          "close": 2.5,
          "volume": 300161.26,
          "close_time": 1762282799999,
          "quote_volume": 741005.06032,
          "trades": 3231,
          "taker_buy_base": 142243.84,
          "taker_buy_quote": 351325.61273
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 2.5,
          "high": 2.518,
          "low": 2.453,
          "close": 2.456,
          "volume": 157521.78,
          "close_time": 1762286399999,
          "quote_volume": 391959.84264,
          "trades": 1457,
          "taker_buy_base": 84524.55,
          "taker_buy_quote": 210566.8825
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 2.457,
          "high": 2.481,
          "low": 2.342,
          "close": 2.448,
          "volume": 565115.14,
          "close_time": 1762289999999,
          "quote_volume": 1357128.69364,
          "trades": 4802,
          "taker_buy_base": 243660.87,
          "taker_buy_quote": 585382.95583
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 2.448,
          "high": 2.46,
          "low": 2.343,
          "close": 2.444,
          "volume": 358515.82,
          "close_time": 1762293599999,
          "quote_volume": 862957.16766,
          "trades": 3684,
          "taker_buy_base": 206436.59,
          "taker_buy_quote": 497280.43897
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 2.441,
          "high": 2.52,
          "low": 2.43,
          "close": 2.508,
          "volume": 210033.2,
          "close_time": 1762297199999,
          "quote_volume": 522671.86098,
          "trades": 1906,
          "taker_buy_base": 111947.93,
          "taker_buy_quote": 277926.35591
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 2.505,
          "high": 2.527,
          "low": 2.502,
          "close": 2.508,
          "volume": 140564.12,
          "close_time": 1762300799999,
          "quote_volume": 353110.07207,
          "trades": 1332,
          "taker_buy_base": 81740.69,
          "taker_buy_quote": 205360.5629
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 2.508,
          "high": 2.519,
          "low": 2.464,
          "close": 2.479,
          "volume": 113360.98,
          "close_time": 1762304399999,
          "quote_volume": 281851.87692,
          "trades": 1267,
          "taker_buy_base": 66627.84,
          "taker_buy_quote": 165674.21455
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 2.481,
          "high": 2.482,
          "low": 2.384,
          "close": 2.471,
          "volume": 146504.93,
          "close_time": 1762307999999,
          "quote_volume": 356584.43276,
          "trades": 1863,
          "taker_buy_base": 78540.0,
          "taker_buy_quote": 191057.69527
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 2.471,
          "high": 2.561,
          "low": 2.471,
          "close": 2.556,
          "volume": 115999.73,
          "close_time": 1762311599999,
          "quote_volume": 292640.93969,
          "trades": 1561,
          "taker_buy_base": 75836.37,
          "taker_buy_quote": 191419.07434
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 2.558,
          "high": 2.576,
          "low": 2.543,
          "close": 2.568,
          "volume": 49626.99,
          "close_time": 1762315199999,
          "quote_volume": 127112.02699,
          "trades": 700,
          "taker_buy_base": 18644.93,
          "taker_buy_quote": 47764.83064
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 2.567,
          "high": 2.58,
          "low": 2.549,
          "close": 2.565,
          "volume": 44453.69,
          "close_time": 1762318799999,
          "quote_volume": 113939.13128,
          "trades": 667,
          "taker_buy_base": 17478.6,
          "taker_buy_quote": 44848.50898
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 2.566,
          "high": 2.583,
          "low": 2.561,
          "close": 2.566,
          "volume": 23222.37,
          "close_time": 1762322399999,
          "quote_volume": 59695.05234,
          "trades": 437,
          "taker_buy_base": 14927.86,
          "taker_buy_quote": 38392.2433
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 2.566,
          "high": 2.577,
          "low": 2.548,
          "close": 2.577,
          "volume": 44129.24,
          "close_time": 1762325999999,
          "quote_volume": 112996.53296,
          "trades": 724,
          "taker_buy_base": 24007.48,
          "taker_buy_quote": 61453.84973
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 2.577,
          "high": 2.591,
          "low": 2.552,
          "close": 2.589,
          "volume": 103016.65,
          "close_time": 1762329599999,
          "quote_volume": 265355.61798,
          "trades": 999,
          "taker_buy_base": 61582.55,
          "taker_buy_quote": 158758.70307
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 2.587,
          "high": 2.589,
          "low": 2.538,
          "close": 2.556,
          "volume": 109232.57,
          "close_time": 1762333199999,
          "quote_volume": 280014.59214,
          "trades": 1437,
          "taker_buy_base": 87497.41,
          "taker_buy_quote": 224320.07197
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 2.553,
          "high": 2.578,
          "low": 2.55,
          "close": 2.569,
          "volume": 35731.28,
          "close_time": 1762336799999,
          "quote_volume": 91708.31421,
          "trades": 510,
          "taker_buy_base": 20903.48,
          "taker_buy_quote": 53635.21544
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 2.568,
          "high": 2.573,
          "low": 2.537,
          "close": 2.539,
          "volume": 67114.11,
          "close_time": 1762340399999,
          "quote_volume": 171265.80348,
          "trades": 601,
          "taker_buy_base": 22780.56,
          "taker_buy_quote": 58235.45904
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 2.538,
          "high": 2.609,
          "low": 2.537,
          "close": 2.607,
          "volume": 90230.56,
          "close_time": 1762343999999,
          "quote_volume": 232406.03381,
          "trades": 835,
          "taker_buy_base": 39052.07,
          "taker_buy_quote": 100546.63821
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 2.606,
          "high": 2.619,
          "low": 2.593,
          "close": 2.6,
          "volume": 66253.32,
          "close_time": 1762347599999,
          "quote_volume": 172528.74263,
          "trades": 512,
          "taker_buy_base": 42691.2,
          "taker_buy_quote": 111193.56164
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 2.601,
          "high": 2.629,
          "low": 2.59,
          "close": 2.615,
          "volume": 81501.9,
          "close_time": 1762351199999,
          "quote_volume": 212441.10798,
          "trades": 676,
          "taker_buy_base": 58947.7,
          "taker_buy_quote": 153615.69787
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 2.615,
          "high": 2.62,
          "low": 2.575,
          "close": 2.603,
          "volume": 75486.93,
          "close_time": 1762354799999,
          "quote_volume": 196347.41837,
          "trades": 959,
          "taker_buy_base": 44637.85,
          "taker_buy_quote": 116053.02086
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 2.604,
          "high": 2.635,
          "low": 2.596,
          "close": 2.633,
          "volume": 110425.83,
          "close_time": 1762358399999,
          "quote_volume": 288957.39094,
          "trades": 1107,
          "taker_buy_base": 69170.05,
          "taker_buy_quote": 180981.2053
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 2.634,
          "high": 2.639,
          "low": 2.599,
          "close": 2.637,
          "volume": 93437.65,
          "close_time": 1762361999999,
          "quote_volume": 244750.80729,
          "trades": 1095,
          "taker_buy_base": 54819.25,
          "taker_buy_quote": 143452.63049
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 2.635,
          "high": 2.645,
          "low": 2.622,
          "close": 2.638,
          "volume": 63872.53,
          "close_time": 1762365599999,
          "quote_volume": 168220.75361,
          "trades": 704,
          "taker_buy_base": 50890.39,
          "taker_buy_quote": 134020.49454
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 2.638,
          "high": 2.655,
          "low": 2.633,
          "close": 2.641,
          "volume": 45184.48,
          "close_time": 1762369199999,
          "quote_volume": 119506.84094,
          "trades": 658,
          "taker_buy_base": 33924.65,
          "taker_buy_quote": 89747.28017
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 2.64,
          "high": 2.65,
          "low": 2.626,
          "close": 2.643,
          "volume": 546819.48,
          "close_time": 1762372799999,
          "quote_volume": 1443092.97116,
          "trades": 3026,
          "taker_buy_base": 142374.09,
          "taker_buy_quote": 375378.19571
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 2.643,
          "high": 2.671,
          "low": 2.641,
          "close": 2.657,
          "volume": 404380.52,
          "close_time": 1762376399999,
          "quote_volume": 1075933.15427,
          "trades": 2301,
          "taker_buy_base": 96482.72,
          "taker_buy_quote": 256446.22639
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 2.656,
          "high": 2.657,
          "low": 2.639,
          "close": 2.656,
          "volume": 132107.4,
          "close_time": 1762379999999,
          "quote_volume": 350169.47704,
          "trades": 542,
          "taker_buy_base": 33098.77,
          "taker_buy_quote": 87700.48351
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 2.657,
          "high": 2.692,
          "low": 2.643,
          "close": 2.671,
          "volume": 255522.54,
          "close_time": 1762383599999,
          "quote_volume": 683120.45363,
          "trades": 848,
          "taker_buy_base": 105861.32,
          "taker_buy_quote": 282573.38075
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 2.671,
          "high": 2.678,
          "low": 2.663,
          "close": 2.671,
          "volume": 74607.58,
          "close_time": 1762387199999,
          "quote_volume": 199315.28543,
          "trades": 478,
          "taker_buy_base": 29309.19,
          "taker_buy_quote": 78296.19465
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 2.669,
          "high": 2.683,
          "low": 2.649,
          "close": 2.659,
          "volume": 233887.5,
          "close_time": 1762390799999,
          "quote_volume": 624087.55148,
          "trades": 1240,
          "taker_buy_base": 60085.11,
          "taker_buy_quote": 160264.21665
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 2.657,
          "high": 2.657,
          "low": 2.617,
          "close": 2.642,
          "volume": 39074.57,
          "close_time": 1762394399999,
          "quote_volume": 102884.92319,
          "trades": 409,
          "taker_buy_base": 16513.74,
          "taker_buy_quote": 43493.5501
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 2.645,
          "high": 2.685,
          "low": 2.619,
          "close": 2.668,
          "volume": 98448.66,
          "close_time": 1762397999999,
          "quote_volume": 260681.52093,
          "trades": 766,
          "taker_buy_base": 52863.59,
          "taker_buy_quote": 139967.53931
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 2.667,
          "high": 2.675,
          "low": 2.657,
          "close": 2.66,
          "volume": 24323.53,
          "close_time": 1762401599999,
          "quote_volume": 64828.60655,
          "trades": 373,
          "taker_buy_base": 16760.16,
          "taker_buy_quote": 44664.13262
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 2.659,
          "high": 2.667,
          "low": 2.649,
          "close": 2.663,
          "volume": 23491.78,
          "close_time": 1762405199999,
          "quote_volume": 62434.98446,
          "trades": 381,
          "taker_buy_base": 11740.19,
          "taker_buy_quote": 31181.70882
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 2.662,
          "high": 2.662,
          "low": 2.611,
          "close": 2.613,
          "volume": 23982.12,
          "close_time": 1762408799999,
          "quote_volume": 63253.82283,
          "trades": 339,
          "taker_buy_base": 10962.72,
          "taker_buy_quote": 28900.01239
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 2.614,
          "high": 2.628,
          "low": 2.609,
          "close": 2.609,
          "volume": 28466.33,
          "close_time": 1762412399999,
          "quote_volume": 74569.65424,
          "trades": 252,
          "taker_buy_base": 7705.1,
          "taker_buy_quote": 20192.37896
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 2.608,
          "high": 2.626,
          "low": 2.595,
          "close": 2.604,
          "volume": 69424.95,
          "close_time": 1762415999999,
          "quote_volume": 180926.61798,
          "trades": 596,
          "taker_buy_base": 34825.47,
          "taker_buy_quote": 90780.46816
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 2.6,
          "high": 2.616,
          "low": 2.597,
          "close": 2.606,
          "volume": 79045.5,
          "close_time": 1762419599999,
          "quote_volume": 206077.67431,
          "trades": 563,
          "taker_buy_base": 26313.06,
          "taker_buy_quote": 68619.81883
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 2.608,
          "high": 2.617,
          "low": 2.595,
          "close": 2.602,
          "volume": 41645.43,
          "close_time": 1762423199999,
          "quote_volume": 108569.48334,
          "trades": 519,
          "taker_buy_base": 16173.92,
          "taker_buy_quote": 42179.70906
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 2.603,
          "high": 2.613,
          "low": 2.585,
          "close": 2.609,
          "volume": 131142.64,
          "close_time": 1762426799999,
          "quote_volume": 340916.08238,
          "trades": 1120,
          "taker_buy_base": 64266.98,
          "taker_buy_quote": 167113.75657
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 2.605,
          "high": 2.62,
          "low": 2.595,
          "close": 2.615,
          "volume": 35390.41,
          "close_time": 1762430399999,
          "quote_volume": 92304.72837,
          "trades": 351,
          "taker_buy_base": 14623.35,
          "taker_buy_quote": 38129.73074
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 2.614,
          "high": 2.619,
          "low": 2.572,
          "close": 2.579,
          "volume": 43816.72,
          "close_time": 1762433999999,
          "quote_volume": 113560.26254,
          "trades": 593,
          "taker_buy_base": 19601.69,
          "taker_buy_quote": 50756.93362
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 2.578,
          "high": 2.637,
          "low": 2.576,
          "close": 2.624,
          "volume": 65979.73,
          "close_time": 1762437599999,
          "quote_volume": 171719.69861,
          "trades": 884,
          "taker_buy_base": 35239.4,
          "taker_buy_quote": 91833.53676
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 2.626,
          "high": 2.649,
          "low": 2.585,
          "close": 2.627,
          "volume": 131391.44,
          "close_time": 1762441199999,
          "quote_volume": 344081.56698,
          "trades": 1521,
          "taker_buy_base": 73638.95,
          "taker_buy_quote": 193163.33914
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 2.632,
          "high": 2.641,
          "low": 2.558,
          "close": 2.575,
          "volume": 182166.14,
          "close_time": 1762444799999,
          "quote_volume": 473217.54118,
          "trades": 2104,
          "taker_buy_base": 82491.96,
          "taker_buy_quote": 214430.04083
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 2.575,
          "high": 2.593,
          "low": 2.53,
          "close": 2.568,
          "volume": 125651.63,
          "close_time": 1762448399999,
          "quote_volume": 322821.1621,
          "trades": 1507,
          "taker_buy_base": 58044.56,
          "taker_buy_quote": 149340.66786
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 2.568,
          "high": 2.609,
          "low": 2.559,
          "close": 2.606,
          "volume": 102507.9,
          "close_time": 1762451999999,
          "quote_volume": 264617.42662,
          "trades": 1249,
          "taker_buy_base": 76994.49,
          "taker_buy_quote": 198804.80163
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 2.605,
          "high": 2.648,
          "low": 2.576,
          "close": 2.629,
          "volume": 68929.25,
          "close_time": 1762455599999,
          "quote_volume": 179947.92686,
          "trades": 957,
          "taker_buy_base": 37309.27,
          "taker_buy_quote": 97329.50804
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 2.627,
          "high": 2.661,
          "low": 2.624,
          "close": 2.657,
          "volume": 124136.93,
          "close_time": 1762459199999,
          "quote_volume": 328460.39418,
          "trades": 1073,
          "taker_buy_base": 80771.98,
          "taker_buy_quote": 213853.26015
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 2.657,
          "high": 2.67,
          "low": 2.625,
          "close": 2.647,
          "volume": 162104.33,
          "close_time": 1762462799999,
          "quote_volume": 429452.46766,
          "trades": 1294,
          "taker_buy_base": 97092.37,
          "taker_buy_quote": 257282.74064
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 2.649,
          "high": 2.654,
          "low": 2.627,
          "close": 2.643,
          "volume": 60541.2,
          "close_time": 1762466399999,
          "quote_volume": 160005.03056,
          "trades": 380,
          "taker_buy_base": 20410.54,
          "taker_buy_quote": 53994.31211
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 2.643,
          "high": 2.67,
          "low": 2.635,
          "close": 2.669,
          "volume": 105170.19,
          "close_time": 1762469999999,
          "quote_volume": 278743.25827,
          "trades": 673,
          "taker_buy_base": 62192.85,
          "taker_buy_quote": 164918.49762
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 2.668,
          "high": 2.668,
          "low": 2.632,
          "close": 2.666,
          "volume": 44797.93,
          "close_time": 1762473599999,
          "quote_volume": 118733.24426,
          "trades": 431,
          "taker_buy_base": 23176.04,
          "taker_buy_quote": 61471.15128
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 2.668,
          "high": 2.802,
          "low": 2.665,
          "close": 2.789,
          "volume": 323139.8,
          "close_time": 1762477199999,
          "quote_volume": 887161.36515,
          "trades": 2628,
          "taker_buy_base": 190677.71,
          "taker_buy_quote": 524294.78329
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 2.793,
          "high": 2.82,
          "low": 2.736,
          "close": 2.773,
          "volume": 355087.45,
          "close_time": 1762480799999,
          "quote_volume": 989361.55287,
          "trades": 2386,
          "taker_buy_base": 171280.22,
          "taker_buy_quote": 477909.80348
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 2.772,
          "high": 2.783,
          "low": 2.722,
          "close": 2.782,
          "volume": 113131.63,
          "close_time": 1762484399999,
          "quote_volume": 310746.69479,
          "trades": 1010,
          "taker_buy_base": 53515.48,
          "taker_buy_quote": 147035.90071
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 2.782,
          "high": 2.819,
          "low": 2.778,
          "close": 2.797,
          "volume": 99343.03,
          "close_time": 1762487999999,
          "quote_volume": 278321.11103,
          "trades": 1200,
          "taker_buy_base": 52312.27,
          "taker_buy_quote": 146635.17871
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 2.798,
          "high": 2.814,
          "low": 2.741,
          "close": 2.761,
          "volume": 97445.69,
          "close_time": 1762491599999,
          "quote_volume": 271369.15955,
          "trades": 1215,
          "taker_buy_base": 43595.06,
          "taker_buy_quote": 121349.61524
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 2.763,
          "high": 2.831,
          "low": 2.758,
          "close": 2.829,
          "volume": 70191.91,
          "close_time": 1762495199999,
          "quote_volume": 196159.62888,
          "trades": 1097,
          "taker_buy_base": 39017.34,
          "taker_buy_quote": 109017.28574
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 2.828,
          "high": 2.86,
          "low": 2.801,
          "close": 2.806,
          "volume": 139851.12,
          "close_time": 1762498799999,
          "quote_volume": 396149.56937,
          "trades": 1803,
          "taker_buy_base": 49450.77,
          "taker_buy_quote": 140318.47294
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 2.806,
          "high": 2.856,
          "low": 2.787,
          "close": 2.853,
          "volume": 110027.01,
          "close_time": 1762502399999,
          "quote_volume": 309716.81802,
          "trades": 1739,
          "taker_buy_base": 52329.55,
          "taker_buy_quote": 147520.52669
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 2.853,
          "high": 2.856,
          "low": 2.826,
          "close": 2.834,
          "volume": 82062.02,
          "close_time": 1762505999999,
          "quote_volume": 233080.9075,
          "trades": 1242,
          "taker_buy_base": 46420.89,
          "taker_buy_quote": 131904.84737
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 2.835,
          "high": 2.841,
          "low": 2.775,
          "close": 2.831,
          "volume": 116098.23,
          "close_time": 1762509599999,
          "quote_volume": 325959.90717,
          "trades": 1960,
          "taker_buy_base": 60898.84,
          "taker_buy_quote": 171161.46128
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 2.83,
          "high": 2.857,
          "low": 2.804,
          "close": 2.819,
          "volume": 98583.73,
          "close_time": 1762513199999,
          "quote_volume": 278837.92252,
          "trades": 1489,
          "taker_buy_base": 62753.55,
          "taker_buy_quote": 177650.1514
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 2.818,
          "high": 2.818,
          "low": 2.744,
          "close": 2.785,
          "volume": 142987.55,
          "close_time": 1762516799999,
          "quote_volume": 396552.74882,
          "trades": 1732,
          "taker_buy_base": 68990.39,
          "taker_buy_quote": 191175.02045
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 2.786,
          "high": 2.792,
          "low": 2.704,
          "close": 2.735,
          "volume": 104755.53,
          "close_time": 1762520399999,
          "quote_volume": 287411.08613,
          "trades": 1939,
          "taker_buy_base": 50234.53,
          "taker_buy_quote": 138094.26522
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 2.736,
          "high": 2.784,
          "low": 2.72,
          "close": 2.768,
          "volume": 90592.23,
          "close_time": 1762523999999,
          "quote_volume": 249314.24109,
          "trades": 1288,
          "taker_buy_base": 42283.25,
          "taker_buy_quote": 116465.23023
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 2.766,
          "high": 2.831,
          "low": 2.725,
          "close": 2.822,
          "volume": 113295.96,
          "close_time": 1762527599999,
          "quote_volume": 313592.76052,
          "trades": 1566,
          "taker_buy_base": 63354.94,
          "taker_buy_quote": 175670.08798
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 2.822,
          "high": 2.912,
          "low": 2.792,
          "close": 2.89,
          "volume": 235696.66,
          "close_time": 1762531199999,
          "quote_volume": 672064.85047,
          "trades": 2976,
          "taker_buy_base": 114708.51,
          "taker_buy_quote": 328226.89351
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 2.891,
          "high": 3.129,
          "low": 2.879,
          "close": 3.106,
          "volume": 671365.24,
          "close_time": 1762534799999,
          "quote_volume": 2040734.07765,
          "trades": 7013,
          "taker_buy_base": 364077.81,
          "taker_buy_quote": 1108490.88855
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 3.109,
          "high": 3.207,
          "low": 3.078,
          "close": 3.199,
          "volume": 433478.13,
          "close_time": 1762538399999,
          "quote_volume": 1364244.0038,
          "trades": 5445,
          "taker_buy_base": 246918.59,
          "taker_buy_quote": 778478.4554
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 3.2,
          "high": 3.349,
          "low": 3.18,
          "close": 3.248,
          "volume": 698845.84,
          "close_time": 1762541999999,
          "quote_volume": 2281987.04778,
          "trades": 7689,
          "taker_buy_base": 372645.49,
          "taker_buy_quote": 1218487.32277
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 3.249,
          "high": 3.29,
          "low": 3.219,
          "close": 3.262,
          "volume": 184974.65,
          "close_time": 1762545599999,
          "quote_volume": 602361.94332,
          "trades": 2904,
          "taker_buy_base": 104481.58,
          "taker_buy_quote": 340445.5218
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 3.264,
          "high": 3.279,
          "low": 3.192,
          "close": 3.205,
          "volume": 251970.33,
          "close_time": 1762549199999,
          "quote_volume": 814523.59538,
          "trades": 2971,
          "taker_buy_base": 103438.16,
          "taker_buy_quote": 334394.18911
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 3.205,
          "high": 3.278,
          "low": 3.198,
          "close": 3.263,
          "volume": 91443.86,
          "close_time": 1762552799999,
          "quote_volume": 296148.36559,
          "trades": 1304,
          "taker_buy_base": 47432.95,
          "taker_buy_quote": 153950.71122
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 3.263,
          "high": 3.279,
          "low": 3.226,
          "close": 3.268,
          "volume": 37328.25,
          "close_time": 1762556399999,
          "quote_volume": 121452.30005,
          "trades": 772,
          "taker_buy_base": 20968.04,
          "taker_buy_quote": 68259.42503
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 3.265,
          "high": 3.295,
          "low": 3.205,
          "close": 3.253,
          "volume": 117680.0,
          "close_time": 1762559999999,
          "quote_volume": 382740.04361,
          "trades": 1875,
          "taker_buy_base": 61856.79,
          "taker_buy_quote": 201435.21439
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3.253,
          "high": 3.312,
          "low": 3.192,
          "close": 3.195,
          "volume": 145521.19,
          "close_time": 1762563599999,
          "quote_volume": 474879.63236,
          "trades": 2582,
          "taker_buy_base": 55321.97,
          "taker_buy_quote": 181067.19859
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 3.196,
          "high": 3.406,
          "low": 3.189,
          "close": 3.382,
          "volume": 275704.0,
          "close_time": 1762567199999,
          "quote_volume": 916135.87489,
          "trades": 3849,
          "taker_buy_base": 137511.46,
          "taker_buy_quote": 457288.87403
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 3.381,
          "high": 3.53,
          "low": 3.381,
          "close": 3.44,
          "volume": 376028.7,
          "close_time": 1762570799999,
          "quote_volume": 1301488.37641,
          "trades": 5434,
          "taker_buy_base": 214340.41,
          "taker_buy_quote": 742261.17391
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 3.44,
          "high": 3.468,
          "low": 3.367,
          "close": 3.37,
          "volume": 133914.91,
          "close_time": 1762574399999,
          "quote_volume": 458527.19877,
          "trades": 2643,
          "taker_buy_base": 77288.86,
          "taker_buy_quote": 264818.57262
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 3.373,
          "high": 3.437,
          "low": 3.37,
          "close": 3.42,
          "volume": 108610.02,
          "close_time": 1762577999999,
          "quote_volume": 369451.79632,
          "trades": 1783,
          "taker_buy_base": 61731.47,
          "taker_buy_quote": 209893.74116
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 3.42,
          "high": 3.436,
          "low": 3.31,
          "close": 3.328,
          "volume": 236754.68,
          "close_time": 1762581599999,
          "quote_volume": 802474.17973,
          "trades": 3633,
          "taker_buy_base": 104507.36,
          "taker_buy_quote": 354198.94896
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 3.331,
          "high": 3.348,
          "low": 3.261,
          "close": 3.287,
          "volume": 164882.53,
          "close_time": 1762585199999,
          "quote_volume": 544112.17808,
          "trades": 3073,
          "taker_buy_base": 57958.34,
          "taker_buy_quote": 191286.13734
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 3.286,
          "high": 3.294,
          "low": 3.222,
          "close": 3.255,
          "volume": 87971.4,
          "close_time": 1762588799999,
          "quote_volume": 285968.35528,
          "trades": 1598,
          "taker_buy_base": 37530.4,
          "taker_buy_quote": 122022.2151
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 3.255,
          "high": 3.315,
          "low": 3.231,
          "close": 3.298,
          "volume": 99575.74,
          "close_time": 1762592399999,
          "quote_volume": 326224.74996,
          "trades": 1622,
          "taker_buy_base": 60197.42,
          "taker_buy_quote": 197609.73338
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 3.296,
          "high": 3.296,
          "low": 3.215,
          "close": 3.225,
          "volume": 72081.86,
          "close_time": 1762595999999,
          "quote_volume": 235083.30079,
          "trades": 1575,
          "taker_buy_base": 28440.69,
          "taker_buy_quote": 92944.75165
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 3.225,
          "high": 3.244,
          "low": 3.209,
          "close": 3.239,
          "volume": 78448.61,
          "close_time": 1762599599999,
          "quote_volume": 253017.53817,
          "trades": 1587,
          "taker_buy_base": 23423.23,
          "taker_buy_quote": 75568.52319
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 3.239,
          "high": 3.284,
          "low": 3.234,
          "close": 3.276,
          "volume": 77396.54,
          "close_time": 1762603199999,
          "quote_volume": 252191.26357,
          "trades": 1626,
          "taker_buy_base": 38108.66,
          "taker_buy_quote": 124269.99872
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 3.275,
          "high": 3.284,
          "low": 3.241,
          "close": 3.28,
          "volume": 86705.6,
          "close_time": 1762606799999,
          "quote_volume": 283111.70716,
          "trades": 1732,
          "taker_buy_base": 47215.05,
          "taker_buy_quote": 154173.22353
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 3.282,
          "high": 3.289,
          "low": 3.231,
          "close": 3.231,
          "volume": 108713.85,
          "close_time": 1762610399999,
          "quote_volume": 354989.50301,
          "trades": 1847,
          "taker_buy_base": 46499.1,
          "taker_buy_quote": 151700.42683
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 3.233,
          "high": 3.258,
          "low": 3.153,
          "close": 3.188,
          "volume": 214019.36,
          "close_time": 1762613999999,
          "quote_volume": 683237.098,
          "trades": 3473,
          "taker_buy_base": 112682.2,
          "taker_buy_quote": 359985.43506
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 3.188,
          "high": 3.198,
          "low": 3.116,
          "close": 3.125,
          "volume": 144890.39,
          "close_time": 1762617599999,
          "quote_volume": 456115.77093,
          "trades": 2324,
          "taker_buy_base": 57298.06,
          "taker_buy_quote": 180506.7789
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 3.126,
          "high": 3.171,
          "low": 3.085,
          "close": 3.153,
          "volume": 197131.24,
          "close_time": 1762621199999,
          "quote_volume": 616991.15186,
          "trades": 3056,
          "taker_buy_base": 110590.07,
          "taker_buy_quote": 346465.10787
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 3.154,
          "high": 3.228,
          "low": 3.147,
          "close": 3.207,
          "volume": 155991.66,
          "close_time": 1762624799999,
          "quote_volume": 498134.84212,
          "trades": 2141,
          "taker_buy_base": 94409.46,
          "taker_buy_quote": 301651.90723
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 3.208,
          "high": 3.23,
          "low": 3.196,
          "close": 3.209,
          "volume": 68110.08,
          "close_time": 1762628399999,
          "quote_volume": 218838.60515,
          "trades": 1075,
          "taker_buy_base": 35151.06,
          "taker_buy_quote": 113069.56604
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 3.208,
          "high": 3.213,
          "low": 3.142,
          "close": 3.162,
          "volume": 92028.69,
          "close_time": 1762631999999,
          "quote_volume": 291211.21027,
          "trades": 1432,
          "taker_buy_base": 20127.64,
          "taker_buy_quote": 63767.7761
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 3.163,
          "high": 3.226,
          "low": 3.147,
          "close": 3.199,
          "volume": 90736.51,
          "close_time": 1762635599999,
          "quote_volume": 289251.82032,
          "trades": 1546,
          "taker_buy_base": 51704.96,
          "taker_buy_quote": 164997.00536
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 3.198,
          "high": 3.206,
          "low": 3.179,
          "close": 3.202,
          "volume": 61402.76,
          "close_time": 1762639199999,
          "quote_volume": 196173.29826,
          "trades": 916,
          "taker_buy_base": 39279.38,
          "taker_buy_quote": 125483.27946
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 3.203,
          "high": 3.232,
          "low": 3.197,
          "close": 3.217,
          "volume": 51803.5,
          "close_time": 1762642799999,
          "quote_volume": 166576.97741,
          "trades": 907,
          "taker_buy_base": 38494.85,
          "taker_buy_quote": 123826.27098
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 3.22,
          "high": 3.254,
          "low": 3.216,
          "close": 3.252,
          "volume": 34713.75,
          "close_time": 1762646399999,
          "quote_volume": 112409.6415,
          "trades": 714,
          "taker_buy_base": 19629.22,
          "taker_buy_quote": 63552.34137
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 3.25,
          "high": 3.302,
          "low": 3.224,
          "close": 3.251,
          "volume": 147685.53,
          "close_time": 1762649999999,
          "quote_volume": 481003.9164,
          "trades": 2102,
          "taker_buy_base": 51712.2,
          "taker_buy_quote": 168750.99209
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 3.253,
          "high": 3.308,
          "low": 3.249,
          "close": 3.272,
          "volume": 56984.57,
          "close_time": 1762653599999,
          "quote_volume": 187038.73489,
          "trades": 1231,
          "taker_buy_base": 28775.09,
          "taker_buy_quote": 94482.72218
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 3.271,
          "high": 3.281,
          "low": 3.183,
          "close": 3.196,
          "volume": 97090.34,
          "close_time": 1762657199999,
          "quote_volume": 312835.8206,
          "trades": 1724,
          "taker_buy_base": 49279.64,
          "taker_buy_quote": 158917.8432
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 3.196,
          "high": 3.211,
          "low": 3.103,
          "close": 3.13,
          "volume": 118489.0,
          "close_time": 1762660799999,
          "quote_volume": 373609.58116,
          "trades": 1985,
          "taker_buy_base": 38140.31,
          "taker_buy_quote": 120347.36898
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 3.132,
          "high": 3.168,
          "low": 3.113,
          "close": 3.115,
          "volume": 55916.18,
          "close_time": 1762664399999,
          "quote_volume": 175494.47543,
          "trades": 1014,
          "taker_buy_base": 24108.23,
          "taker_buy_quote": 75650.88592
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 3.115,
          "high": 3.115,
          "low": 3.084,
          "close": 3.104,
          "volume": 47982.45,
          "close_time": 1762667999999,
          "quote_volume": 148872.12444,
          "trades": 917,
          "taker_buy_base": 19066.44,
          "taker_buy_quote": 59154.68647
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 3.104,
          "high": 3.141,
          "low": 3.088,
          "close": 3.137,
          "volume": 26205.72,
          "close_time": 1762671599999,
          "quote_volume": 81657.35157,
          "trades": 688,
          "taker_buy_base": 13262.55,
          "taker_buy_quote": 41359.4188
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 3.138,
          "high": 3.163,
          "low": 3.129,
          "close": 3.146,
          "volume": 55400.66,
          "close_time": 1762675199999,
          "quote_volume": 174245.80678,
          "trades": 991,
          "taker_buy_base": 31115.36,
          "taker_buy_quote": 97907.16888
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 3.146,
          "high": 3.146,
          "low": 3.109,
          "close": 3.112,
          "volume": 40637.02,
          "close_time": 1762678799999,
          "quote_volume": 126914.63112,
          "trades": 804,
          "taker_buy_base": 19494.47,
          "taker_buy_quote": 60863.94498
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 3.116,
          "high": 3.138,
          "low": 3.064,
          "close": 3.071,
          "volume": 76061.85,
          "close_time": 1762682399999,
          "quote_volume": 235090.24492,
          "trades": 961,
          "taker_buy_base": 28981.01,
          "taker_buy_quote": 89741.98935
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 3.07,
          "high": 3.086,
          "low": 3.039,
          "close": 3.085,
          "volume": 98715.48,
          "close_time": 1762685999999,
          "quote_volume": 301705.89939,
          "trades": 1470,
          "taker_buy_base": 32122.25,
          "taker_buy_quote": 98140.6471
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 3.084,
          "high": 3.171,
          "low": 3.082,
          "close": 3.145,
          "volume": 77022.04,
          "close_time": 1762689599999,
          "quote_volume": 241059.33685,
          "trades": 1401,
          "taker_buy_base": 36774.16,
          "taker_buy_quote": 115197.23149
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 3.145,
          "high": 3.167,
          "low": 3.128,
          "close": 3.14,
          "volume": 142794.6,
          "close_time": 1762693199999,
          "quote_volume": 449120.94308,
          "trades": 1238,
          "taker_buy_base": 92383.65,
          "taker_buy_quote": 290533.72576
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 3.14,
          "high": 3.22,
          "low": 3.13,
          "close": 3.195,
          "volume": 236206.29,
          "close_time": 1762696799999,
          "quote_volume": 753759.20988,
          "trades": 2041,
          "taker_buy_base": 80636.39,
          "taker_buy_quote": 256428.51653
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 3.195,
          "high": 3.248,
          "low": 3.171,
          "close": 3.206,
          "volume": 85683.02,
          "close_time": 1762700399999,
          "quote_volume": 274965.49227,
          "trades": 1550,
          "taker_buy_base": 42927.62,
          "taker_buy_quote": 137865.55214
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 3.206,
          "high": 3.264,
          "low": 3.202,
          "close": 3.238,
          "volume": 67652.97,
          "close_time": 1762703999999,
          "quote_volume": 219221.18173,
          "trades": 1324,
          "taker_buy_base": 31781.33,
          "taker_buy_quote": 103048.11411
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 3.239,
          "high": 3.252,
          "low": 3.195,
          "close": 3.217,
          "volume": 85003.32,
          "close_time": 1762707599999,
          "quote_volume": 274138.72856,
          "trades": 1575,
          "taker_buy_base": 27559.95,
          "taker_buy_quote": 88777.788
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 3.217,
          "high": 3.218,
          "low": 3.164,
          "close": 3.175,
          "volume": 55380.67,
          "close_time": 1762711199999,
          "quote_volume": 176370.56524,
          "trades": 1172,
          "taker_buy_base": 21854.08,
          "taker_buy_quote": 69574.29272
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 3.177,
          "high": 3.244,
          "low": 3.156,
          "close": 3.235,
          "volume": 93056.13,
          "close_time": 1762714799999,
          "quote_volume": 297986.99232,
          "trades": 1267,
          "taker_buy_base": 56433.08,
          "taker_buy_quote": 180588.01433
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 3.236,
          "high": 3.239,
          "low": 3.198,
          "close": 3.224,
          "volume": 93052.33,
          "close_time": 1762718399999,
          "quote_volume": 298984.53341,
          "trades": 1152,
          "taker_buy_base": 42887.56,
          "taker_buy_quote": 137896.37533
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 3.225,
          "high": 3.225,
          "low": 3.183,
          "close": 3.191,
          "volume": 58967.72,
          "close_time": 1762721999999,
          "quote_volume": 188456.81782,
          "trades": 1121,
          "taker_buy_base": 28799.94,
          "taker_buy_quote": 92054.14938
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 3.191,
          "high": 3.205,
          "low": 3.183,
          "close": 3.188,
          "volume": 36093.36,
          "close_time": 1762725599999,
          "quote_volume": 115272.72063,
          "trades": 558,
          "taker_buy_base": 19276.87,
          "taker_buy_quote": 61585.69282
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 3.192,
          "high": 3.23,
          "low": 3.177,
          "close": 3.22,
          "volume": 32033.83,
          "close_time": 1762729199999,
          "quote_volume": 102566.02373,
          "trades": 653,
          "taker_buy_base": 11922.17,
          "taker_buy_quote": 38163.98938
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 3.22,
          "high": 3.248,
          "low": 3.201,
          "close": 3.233,
          "volume": 33943.93,
          "close_time": 1762732799999,
          "quote_volume": 109504.30173,
          "trades": 861,
          "taker_buy_base": 11915.97,
          "taker_buy_quote": 38439.44505
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 3.232,
          "high": 3.272,
          "low": 3.201,
          "close": 3.239,
          "volume": 44982.72,
          "close_time": 1762736399999,
          "quote_volume": 145852.78561,
          "trades": 1641,
          "taker_buy_base": 23443.82,
          "taker_buy_quote": 76063.97512
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 3.24,
          "high": 3.265,
          "low": 3.212,
          "close": 3.215,
          "volume": 21968.33,
          "close_time": 1762739999999,
          "quote_volume": 71065.50668,
          "trades": 747,
          "taker_buy_base": 9613.28,
          "taker_buy_quote": 31141.69235
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 3.216,
          "high": 3.236,
          "low": 3.201,
          "close": 3.227,
          "volume": 18728.14,
          "close_time": 1762743599999,
          "quote_volume": 60333.50737,
          "trades": 698,
          "taker_buy_base": 7709.24,
          "taker_buy_quote": 24867.52687
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 3.228,
          "high": 3.271,
          "low": 3.228,
          "close": 3.257,
          "volume": 20253.48,
          "close_time": 1762747199999,
          "quote_volume": 65922.31912,
          "trades": 764,
          "taker_buy_base": 11073.17,
          "taker_buy_quote": 36037.68798
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 3.256,
          "high": 3.264,
          "low": 3.218,
          "close": 3.235,
          "volume": 19652.53,
          "close_time": 1762750799999,
          "quote_volume": 63603.87012,
          "trades": 754,
          "taker_buy_base": 7973.21,
          "taker_buy_quote": 25807.85257
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 3.236,
          "high": 3.25,
          "low": 3.216,
          "close": 3.243,
          "volume": 14474.81,
          "close_time": 1762754399999,
          "quote_volume": 46842.76488,
          "trades": 525,
          "taker_buy_base": 8066.76,
          "taker_buy_quote": 26106.54531
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 3.245,
          "high": 3.283,
          "low": 3.237,
          "close": 3.258,
          "volume": 62388.81,
          "close_time": 1762757999999,
          "quote_volume": 203800.15223,
          "trades": 1399,
          "taker_buy_base": 39637.86,
          "taker_buy_quote": 129466.69739
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 3.259,
          "high": 3.268,
          "low": 3.239,
          "close": 3.259,
          "volume": 44987.1,
          "close_time": 1762761599999,
          "quote_volume": 146200.87581,
          "trades": 687,
          "taker_buy_base": 24740.25,
          "taker_buy_quote": 80406.53924
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 3.26,
          "high": 3.265,
          "low": 3.209,
          "close": 3.229,
          "volume": 64193.32,
          "close_time": 1762765199999,
          "quote_volume": 207582.39225,
          "trades": 1226,
          "taker_buy_base": 27039.85,
          "taker_buy_quote": 87515.61026
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 3.229,
          "high": 3.274,
          "low": 3.194,
          "close": 3.267,
          "volume": 83845.04,
          "close_time": 1762768799999,
          "quote_volume": 270431.82356,
          "trades": 1842,
          "taker_buy_base": 39786.16,
          "taker_buy_quote": 128396.62184
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 3.268,
          "high": 3.278,
          "low": 3.215,
          "close": 3.227,
          "volume": 35399.68,
          "close_time": 1762772399999,
          "quote_volume": 114903.03001,
          "trades": 946,
          "taker_buy_base": 22011.01,
          "taker_buy_quote": 71476.51194
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 3.226,
          "high": 3.266,
          "low": 3.225,
          "close": 3.256,
          "volume": 29477.65,
          "close_time": 1762775999999,
          "quote_volume": 95870.41551,
          "trades": 1045,
          "taker_buy_base": 17350.65,
          "taker_buy_quote": 56463.91469
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 3.257,
          "high": 3.274,
          "low": 3.229,
          "close": 3.238,
          "volume": 25953.82,
          "close_time": 1762779599999,
          "quote_volume": 84310.52981,
          "trades": 1298,
          "taker_buy_base": 12270.16,
          "taker_buy_quote": 39850.48958
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 3.238,
          "high": 3.315,
          "low": 3.236,
          "close": 3.285,
          "volume": 39883.41,
          "close_time": 1762783199999,
          "quote_volume": 131057.63774,
          "trades": 1171,
          "taker_buy_base": 23626.3,
          "taker_buy_quote": 77631.79766
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 3.285,
          "high": 3.292,
          "low": 3.165,
          "close": 3.19,
          "volume": 124635.95,
          "close_time": 1762786799999,
          "quote_volume": 401895.97527,
          "trades": 2363,
          "taker_buy_base": 41881.0,
          "taker_buy_quote": 135336.23464
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 3.19,
          "high": 3.241,
          "low": 3.154,
          "close": 3.171,
          "volume": 84695.99,
          "close_time": 1762790399999,
          "quote_volume": 270537.02179,
          "trades": 1621,
          "taker_buy_base": 29151.32,
          "taker_buy_quote": 93334.52354
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 3.17,
          "high": 3.186,
          "low": 3.125,
          "close": 3.144,
          "volume": 84418.14,
          "close_time": 1762793999999,
          "quote_volume": 266180.82055,
          "trades": 1475,
          "taker_buy_base": 45945.92,
          "taker_buy_quote": 144948.72797
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 3.145,
          "high": 3.209,
          "low": 3.144,
          "close": 3.196,
          "volume": 71645.83,
          "close_time": 1762797599999,
          "quote_volume": 227924.06118,
          "trades": 1371,
          "taker_buy_base": 48916.74,
          "taker_buy_quote": 155604.75503
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 3.196,
          "high": 3.222,
          "low": 3.187,
          "close": 3.191,
          "volume": 46678.86,
          "close_time": 1762801199999,
          "quote_volume": 149543.07543,
          "trades": 981,
          "taker_buy_base": 23835.92,
          "taker_buy_quote": 76364.97685
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 3.191,
          "high": 3.253,
          "low": 3.183,
          "close": 3.223,
          "volume": 28873.49,
          "close_time": 1762804799999,
          "quote_volume": 92887.85713,
          "trades": 800,
          "taker_buy_base": 18858.1,
          "taker_buy_quote": 60694.7368
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 3.226,
          "high": 3.262,
          "low": 3.226,
          "close": 3.243,
          "volume": 44230.51,
          "close_time": 1762808399999,
          "quote_volume": 143514.64865,
          "trades": 861,
          "taker_buy_base": 21493.72,
          "taker_buy_quote": 69715.74745
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 3.244,
          "high": 3.244,
          "low": 3.202,
          "close": 3.236,
          "volume": 39358.48,
          "close_time": 1762811999999,
          "quote_volume": 126699.30215,
          "trades": 933,
          "taker_buy_base": 24070.16,
          "taker_buy_quote": 77560.99906
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 3.238,
          "high": 3.305,
          "low": 3.194,
          "close": 3.293,
          "volume": 52416.31,
          "close_time": 1762815599999,
          "quote_volume": 171302.00721,
          "trades": 1336,
          "taker_buy_base": 30328.71,
          "taker_buy_quote": 99287.62442
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 3.297,
          "high": 3.303,
          "low": 3.253,
          "close": 3.266,
          "volume": 26634.22,
          "close_time": 1762819199999,
          "quote_volume": 87199.59811,
          "trades": 765,
          "taker_buy_base": 12924.2,
          "taker_buy_quote": 42315.10778
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3.269,
          "high": 3.277,
          "low": 3.216,
          "close": 3.246,
          "volume": 45680.13,
          "close_time": 1762822799999,
          "quote_volume": 148143.08083,
          "trades": 876,
          "taker_buy_base": 27293.57,
          "taker_buy_quote": 88522.55279
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 3.253,
          "high": 3.386,
          "low": 3.251,
          "close": 3.26,
          "volume": 115659.33,
          "close_time": 1762826399999,
          "quote_volume": 382895.85165,
          "trades": 2971,
          "taker_buy_base": 59275.36,
          "taker_buy_quote": 196026.92102
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 3.26,
          "high": 3.341,
          "low": 3.247,
          "close": 3.309,
          "volume": 94140.35,
          "close_time": 1762829999999,
          "quote_volume": 310146.97849,
          "trades": 2139,
          "taker_buy_base": 25262.83,
          "taker_buy_quote": 83454.57951
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 3.306,
          "high": 3.328,
          "low": 3.297,
          "close": 3.313,
          "volume": 34830.59,
          "close_time": 1762833599999,
          "quote_volume": 115338.17356,
          "trades": 959,
          "taker_buy_base": 16346.18,
          "taker_buy_quote": 54146.09619
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 3.313,
          "high": 3.323,
          "low": 3.25,
          "close": 3.252,
          "volume": 51216.96,
          "close_time": 1762837199999,
          "quote_volume": 167791.70726,
          "trades": 1077,
          "taker_buy_base": 11587.6,
          "taker_buy_quote": 37912.06314
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 3.254,
          "high": 3.255,
          "low": 3.198,
          "close": 3.209,
          "volume": 27914.56,
          "close_time": 1762840799999,
          "quote_volume": 89885.87148,
          "trades": 912,
          "taker_buy_base": 12599.01,
          "taker_buy_quote": 40611.78867
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 3.209,
          "high": 3.225,
          "low": 3.191,
          "close": 3.206,
          "volume": 38400.51,
          "close_time": 1762844399999,
          "quote_volume": 123281.8218,
          "trades": 841,
          "taker_buy_base": 22665.2,
          "taker_buy_quote": 72802.98265
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 3.204,
          "high": 3.205,
          "low": 3.145,
          "close": 3.149,
          "volume": 77081.46,
          "close_time": 1762847999999,
          "quote_volume": 244764.88423,
          "trades": 1491,
          "taker_buy_base": 27049.85,
          "taker_buy_quote": 85904.15494
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 3.148,
          "high": 3.178,
          "low": 3.132,
          "close": 3.163,
          "volume": 70740.55,
          "close_time": 1762851599999,
          "quote_volume": 223262.72433,
          "trades": 1308,
          "taker_buy_base": 20366.15,
          "taker_buy_quote": 64426.33814
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 3.164,
          "high": 3.188,
          "low": 3.15,
          "close": 3.15,
          "volume": 43594.13,
          "close_time": 1762855199999,
          "quote_volume": 138243.04099,
          "trades": 422,
          "taker_buy_base": 26746.51,
          "taker_buy_quote": 84889.17485
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 3.149,
          "high": 3.17,
          "low": 3.149,
          "close": 3.158,
          "volume": 31112.18,
          "close_time": 1762858799999,
          "quote_volume": 98320.45994,
          "trades": 333,
          "taker_buy_base": 14064.58,
          "taker_buy_quote": 44449.0323
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 3.163,
          "high": 3.2,
          "low": 3.155,
          "close": 3.166,
          "volume": 113293.57,
          "close_time": 1762862399999,
          "quote_volume": 360079.47382,
          "trades": 1456,
          "taker_buy_base": 55480.49,
          "taker_buy_quote": 176475.4424
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 3.168,
          "high": 3.188,
          "low": 3.156,
          "close": 3.174,
          "volume": 25673.84,
          "close_time": 1762865999999,
          "quote_volume": 81362.47401,
          "trades": 506,
          "taker_buy_base": 11907.01,
          "taker_buy_quote": 37731.77109
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 3.178,
          "high": 3.211,
          "low": 3.165,
          "close": 3.168,
          "volume": 70023.77,
          "close_time": 1762869599999,
          "quote_volume": 223963.50863,
          "trades": 973,
          "taker_buy_base": 21247.82,
          "taker_buy_quote": 67929.46304
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 3.173,
          "high": 3.218,
          "low": 3.154,
          "close": 3.216,
          "volume": 69995.89,
          "close_time": 1762873199999,
          "quote_volume": 222559.94629,
          "trades": 971,
          "taker_buy_base": 33469.11,
          "taker_buy_quote": 106435.45126
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 3.213,
          "high": 3.214,
          "low": 3.171,
          "close": 3.192,
          "volume": 43626.15,
          "close_time": 1762876799999,
          "quote_volume": 139311.33836,
          "trades": 866,
          "taker_buy_base": 14987.43,
          "taker_buy_quote": 47900.14901
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 3.188,
          "high": 3.217,
          "low": 3.174,
          "close": 3.197,
          "volume": 44803.72,
          "close_time": 1762880399999,
          "quote_volume": 143208.4217,
          "trades": 865,
          "taker_buy_base": 29524.37,
          "taker_buy_quote": 94364.18739
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 3.199,
          "high": 3.226,
          "low": 3.169,
          "close": 3.196,
          "volume": 94049.23,
          "close_time": 1762883999999,
          "quote_volume": 301590.90526,
          "trades": 931,
          "taker_buy_base": 63590.41,
          "taker_buy_quote": 204136.77874
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 3.202,
          "high": 3.204,
          "low": 3.154,
          "close": 3.166,
          "volume": 16227.48,
          "close_time": 1762887599999,
          "quote_volume": 51452.80964,
          "trades": 457,
          "taker_buy_base": 7745.4,
          "taker_buy_quote": 24576.29892
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 3.164,
          "high": 3.164,
          "low": 3.12,
          "close": 3.126,
          "volume": 42885.62,
          "close_time": 1762891199999,
          "quote_volume": 134544.05493,
          "trades": 706,
          "taker_buy_base": 17343.28,
          "taker_buy_quote": 54360.34508
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 3.126,
          "high": 3.135,
          "low": 3.08,
          "close": 3.088,
          "volume": 75809.61,
          "close_time": 1762894799999,
          "quote_volume": 234956.38853,
          "trades": 1461,
          "taker_buy_base": 23063.8,
          "taker_buy_quote": 71565.94677
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 3.09,
          "high": 3.117,
          "low": 3.064,
          "close": 3.074,
          "volume": 51713.24,
          "close_time": 1762898399999,
          "quote_volume": 159793.10984,
          "trades": 1130,
          "taker_buy_base": 26964.76,
          "taker_buy_quote": 83385.89324
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 3.074,
          "high": 3.119,
          "low": 3.056,
          "close": 3.112,
          "volume": 31462.49,
          "close_time": 1762901999999,
          "quote_volume": 97237.90577,
          "trades": 754,
          "taker_buy_base": 11505.58,
          "taker_buy_quote": 35575.47616
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 3.112,
          "high": 3.113,
          "low": 3.042,
          "close": 3.053,
          "volume": 274329.74,
          "close_time": 1762905599999,
          "quote_volume": 845123.83029,
          "trades": 1677,
          "taker_buy_base": 221667.36,
          "taker_buy_quote": 682900.04302
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 3.054,
          "high": 3.079,
          "low": 3.037,
          "close": 3.038,
          "volume": 68391.49,
          "close_time": 1762909199999,
          "quote_volume": 209198.83738,
          "trades": 1497,
          "taker_buy_base": 35042.31,
          "taker_buy_quote": 107163.46955
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 3.038,
          "high": 3.086,
          "low": 3.037,
          "close": 3.068,
          "volume": 18182.54,
          "close_time": 1762912799999,
          "quote_volume": 55841.23463,
          "trades": 543,
          "taker_buy_base": 10131.3,
          "taker_buy_quote": 31131.10642
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 3.069,
          "high": 3.083,
          "low": 3.038,
          "close": 3.067,
          "volume": 23158.34,
          "close_time": 1762916399999,
          "quote_volume": 70890.74692,
          "trades": 619,
          "taker_buy_base": 10308.6,
          "taker_buy_quote": 31556.36364
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 3.067,
          "high": 3.091,
          "low": 3.063,
          "close": 3.087,
          "volume": 13396.09,
          "close_time": 1762919999999,
          "quote_volume": 41244.41736,
          "trades": 484,
          "taker_buy_base": 7436.66,
          "taker_buy_quote": 22896.60978
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 3.089,
          "high": 3.093,
          "low": 3.064,
          "close": 3.085,
          "volume": 257198.37,
          "close_time": 1762923599999,
          "quote_volume": 792218.53223,
          "trades": 1350,
          "taker_buy_base": 46688.18,
          "taker_buy_quote": 143687.54953
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 3.089,
          "high": 3.1,
          "low": 3.077,
          "close": 3.084,
          "volume": 17831.55,
          "close_time": 1762927199999,
          "quote_volume": 55045.81581,
          "trades": 513,
          "taker_buy_base": 5789.61,
          "taker_buy_quote": 17875.47234
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 3.084,
          "high": 3.104,
          "low": 3.079,
          "close": 3.08,
          "volume": 17704.33,
          "close_time": 1762930799999,
          "quote_volume": 54729.37157,
          "trades": 480,
          "taker_buy_base": 8403.59,
          "taker_buy_quote": 25985.19973
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 3.08,
          "high": 3.09,
          "low": 3.055,
          "close": 3.06,
          "volume": 18871.33,
          "close_time": 1762934399999,
          "quote_volume": 58057.98078,
          "trades": 632,
          "taker_buy_base": 4173.48,
          "taker_buy_quote": 12850.8128
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 3.061,
          "high": 3.128,
          "low": 3.061,
          "close": 3.119,
          "volume": 36364.22,
          "close_time": 1762937999999,
          "quote_volume": 112837.12068,
          "trades": 778,
          "taker_buy_base": 21783.69,
          "taker_buy_quote": 67680.84619
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 3.113,
          "high": 3.146,
          "low": 3.108,
          "close": 3.132,
          "volume": 38888.08,
          "close_time": 1762941599999,
          "quote_volume": 121855.17389,
          "trades": 631,
          "taker_buy_base": 22182.11,
          "taker_buy_quote": 69576.2878
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 3.136,
          "high": 3.14,
          "low": 3.107,
          "close": 3.11,
          "volume": 65036.47,
          "close_time": 1762945199999,
          "quote_volume": 202987.7244,
          "trades": 809,
          "taker_buy_base": 32296.84,
          "taker_buy_quote": 100902.00342
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 3.112,
          "high": 3.118,
          "low": 3.086,
          "close": 3.09,
          "volume": 32918.25,
          "close_time": 1762948799999,
          "quote_volume": 102184.9091,
          "trades": 613,
          "taker_buy_base": 18449.85,
          "taker_buy_quote": 57298.82803
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 3.092,
          "high": 3.112,
          "low": 3.073,
          "close": 3.084,
          "volume": 31141.63,
          "close_time": 1762952399999,
          "quote_volume": 96139.20452,
          "trades": 771,
          "taker_buy_base": 14011.87,
          "taker_buy_quote": 43301.46721
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 3.087,
          "high": 3.119,
          "low": 3.068,
          "close": 3.118,
          "volume": 68562.82,
          "close_time": 1762955999999,
          "quote_volume": 212423.66117,
          "trades": 964,
          "taker_buy_base": 43098.03,
          "taker_buy_quote": 133574.28244
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 3.117,
          "high": 3.122,
          "low": 3.015,
          "close": 3.051,
          "volume": 127854.95,
          "close_time": 1762959599999,
          "quote_volume": 394200.05965,
          "trades": 1488,
          "taker_buy_base": 84245.71,
          "taker_buy_quote": 260135.93201
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 3.053,
          "high": 3.08,
          "low": 2.944,
          "close": 2.965,
          "volume": 111186.99,
          "close_time": 1762963199999,
          "quote_volume": 333206.2808,
          "trades": 1808,
          "taker_buy_base": 41619.37,
          "taker_buy_quote": 124737.67821
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 2.961,
          "high": 2.973,
          "low": 2.894,
          "close": 2.904,
          "volume": 145486.41,
          "close_time": 1762966799999,
          "quote_volume": 426415.9161,
          "trades": 2147,
          "taker_buy_base": 56773.36,
          "taker_buy_quote": 166694.40158
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 2.905,
          "high": 2.953,
          "low": 2.887,
          "close": 2.938,
          "volume": 98426.93,
          "close_time": 1762970399999,
          "quote_volume": 286654.96271,
          "trades": 1235,
          "taker_buy_base": 68368.88,
          "taker_buy_quote": 199035.40162
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 2.941,
          "high": 2.946,
          "low": 2.91,
          "close": 2.912,
          "volume": 35098.64,
          "close_time": 1762973999999,
          "quote_volume": 102730.13902,
          "trades": 510,
          "taker_buy_base": 15512.78,
          "taker_buy_quote": 45472.05174
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 2.91,
          "high": 2.917,
          "low": 2.876,
          "close": 2.901,
          "volume": 40988.23,
          "close_time": 1762977599999,
          "quote_volume": 118675.36619,
          "trades": 890,
          "taker_buy_base": 12703.46,
          "taker_buy_quote": 36820.48565
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 2.901,
          "high": 2.94,
          "low": 2.894,
          "close": 2.926,
          "volume": 57421.94,
          "close_time": 1762981199999,
          "quote_volume": 167822.50396,
          "trades": 984,
          "taker_buy_base": 41275.65,
          "taker_buy_quote": 120566.90041
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 2.926,
          "high": 2.939,
          "low": 2.922,
          "close": 2.933,
          "volume": 24279.39,
          "close_time": 1762984799999,
          "quote_volume": 71148.09408,
          "trades": 573,
          "taker_buy_base": 8587.8,
          "taker_buy_quote": 25163.94425
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 2.931,
          "high": 2.94,
          "low": 2.915,
          "close": 2.938,
          "volume": 21098.15,
          "close_time": 1762988399999,
          "quote_volume": 61676.61025,
          "trades": 427,
          "taker_buy_base": 5484.67,
          "taker_buy_quote": 16066.41366
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 2.937,
          "high": 2.937,
          "low": 2.914,
          "close": 2.927,
          "volume": 29393.47,
          "close_time": 1762991999999,
          "quote_volume": 86004.38729,
          "trades": 516,
          "taker_buy_base": 10209.39,
          "taker_buy_quote": 29864.42815
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 2.924,
          "high": 2.947,
          "low": 2.915,
          "close": 2.928,
          "volume": 79826.13,
          "close_time": 1762995599999,
          "quote_volume": 233587.69381,
          "trades": 780,
          "taker_buy_base": 64889.46,
          "taker_buy_quote": 189841.20143
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 2.931,
          "high": 2.976,
          "low": 2.931,
          "close": 2.961,
          "volume": 24203.82,
          "close_time": 1762999199999,
          "quote_volume": 71519.10907,
          "trades": 554,
          "taker_buy_base": 13842.36,
          "taker_buy_quote": 40879.85796
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 2.96,
          "high": 2.972,
          "low": 2.946,
          "close": 2.951,
          "volume": 4104.17,
          "close_time": 1763002799999,
          "quote_volume": 12156.77637,
          "trades": 223,
          "taker_buy_base": 951.6,
          "taker_buy_quote": 2821.94099
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 2.952,
          "high": 3.009,
          "low": 2.912,
          "close": 2.989,
          "volume": 80390.46,
          "close_time": 1763006399999,
          "quote_volume": 240299.12745,
          "trades": 866,
          "taker_buy_base": 66540.41,
          "taker_buy_quote": 199227.37253
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 2.988,
          "high": 3.008,
          "low": 2.97,
          "close": 2.998,
          "volume": 22859.91,
          "close_time": 1763009999999,
          "quote_volume": 68365.67489,
          "trades": 533,
          "taker_buy_base": 10174.22,
          "taker_buy_quote": 30379.62656
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 2.997,
          "high": 3.032,
          "low": 2.976,
          "close": 3.021,
          "volume": 17263.61,
          "close_time": 1763013599999,
          "quote_volume": 51892.25123,
          "trades": 509,
          "taker_buy_base": 9400.22,
          "taker_buy_quote": 28284.36178
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 3.025,
          "high": 3.044,
          "low": 3.015,
          "close": 3.023,
          "volume": 25219.86,
          "close_time": 1763017199999,
          "quote_volume": 76498.68169,
          "trades": 488,
          "taker_buy_base": 18654.13,
          "taker_buy_quote": 56603.09254
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 3.023,
          "high": 3.024,
          "low": 2.971,
          "close": 2.976,
          "volume": 41663.14,
          "close_time": 1763020799999,
          "quote_volume": 124847.02535,
          "trades": 641,
          "taker_buy_base": 16331.35,
          "taker_buy_quote": 48927.7869
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 2.979,
          "high": 3.002,
          "low": 2.971,
          "close": 2.99,
          "volume": 18117.12,
          "close_time": 1763024399999,
          "quote_volume": 54135.46272,
          "trades": 515,
          "taker_buy_base": 5983.26,
          "taker_buy_quote": 17872.94382
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 2.988,
          "high": 2.991,
          "low": 2.955,
          "close": 2.969,
          "volume": 29036.33,
          "close_time": 1763027999999,
          "quote_volume": 86320.73608,
          "trades": 525,
          "taker_buy_base": 12206.09,
          "taker_buy_quote": 36272.15572
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 2.97,
          "high": 3.0,
          "low": 2.97,
          "close": 2.977,
          "volume": 11778.35,
          "close_time": 1763031599999,
          "quote_volume": 35109.14263,
          "trades": 440,
          "taker_buy_base": 7607.8,
          "taker_buy_quote": 22683.18789
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 2.979,
          "high": 3.006,
          "low": 2.978,
          "close": 2.999,
          "volume": 16118.52,
          "close_time": 1763035199999,
          "quote_volume": 48245.36897,
          "trades": 363,
          "taker_buy_base": 7835.5,
          "taker_buy_quote": 23459.78854
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 3.0,
          "high": 3.009,
          "low": 2.989,
          "close": 3.005,
          "volume": 14445.54,
          "close_time": 1763038799999,
          "quote_volume": 43314.10176,
          "trades": 326,
          "taker_buy_base": 8521.81,
          "taker_buy_quote": 25567.53854
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 3.003,
          "high": 3.011,
          "low": 2.974,
          "close": 2.991,
          "volume": 20924.63,
          "close_time": 1763042399999,
          "quote_volume": 62606.61968,
          "trades": 392,
          "taker_buy_base": 5091.18,
          "taker_buy_quote": 15255.31959
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 2.992,
          "high": 3.042,
          "low": 2.957,
          "close": 3.02,
          "volume": 54469.48,
          "close_time": 1763045999999,
          "quote_volume": 162808.30501,
          "trades": 867,
          "taker_buy_base": 40187.56,
          "taker_buy_quote": 120079.54935
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 3.024,
          "high": 3.035,
          "low": 2.936,
          "close": 2.971,
          "volume": 42395.07,
          "close_time": 1763049599999,
          "quote_volume": 126464.63198,
          "trades": 810,
          "taker_buy_base": 21722.27,
          "taker_buy_quote": 64887.64472
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 2.973,
          "high": 2.982,
          "low": 2.908,
          "close": 2.914,
          "volume": 44378.47,
          "close_time": 1763053199999,
          "quote_volume": 130551.73236,
          "trades": 809,
          "taker_buy_base": 13161.29,
          "taker_buy_quote": 38646.73458
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 2.916,
          "high": 2.934,
          "low": 2.856,
          "close": 2.858,
          "volume": 85467.61,
          "close_time": 1763056799999,
          "quote_volume": 246849.89438,
          "trades": 1101,
          "taker_buy_base": 24432.72,
          "taker_buy_quote": 70734.50533
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 2.859,
          "high": 2.862,
          "low": 2.747,
          "close": 2.822,
          "volume": 1396370.86,
          "close_time": 1763060399999,
          "quote_volume": 3939995.65907,
          "trades": 4926,
          "taker_buy_base": 1146806.29,
          "taker_buy_quote": 3237034.26829
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 2.825,
          "high": 2.85,
          "low": 2.777,
          "close": 2.792,
          "volume": 96891.26,
          "close_time": 1763063999999,
          "quote_volume": 272405.01015,
          "trades": 949,
          "taker_buy_base": 57812.77,
          "taker_buy_quote": 162430.9704
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 2.793,
          "high": 2.813,
          "low": 2.765,
          "close": 2.79,
          "volume": 100763.79,
          "close_time": 1763067599999,
          "quote_volume": 280888.4762,
          "trades": 819,
          "taker_buy_base": 28895.91,
          "taker_buy_quote": 80693.19259
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 2.789,
          "high": 2.802,
          "low": 2.763,
          "close": 2.786,
          "volume": 34840.48,
          "close_time": 1763071199999,
          "quote_volume": 96879.50024,
          "trades": 476,
          "taker_buy_base": 17992.18,
          "taker_buy_quote": 50020.67429
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 2.781,
          "high": 2.857,
          "low": 2.778,
          "close": 2.851,
          "volume": 59798.51,
          "close_time": 1763074799999,
          "quote_volume": 169052.08825,
          "trades": 624,
          "taker_buy_base": 30330.21,
          "taker_buy_quote": 85808.90548
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 2.849,
          "high": 2.876,
          "low": 2.835,
          "close": 2.851,
          "volume": 35410.22,
          "close_time": 1763078399999,
          "quote_volume": 101271.19622,
          "trades": 623,
          "taker_buy_base": 14307.4,
          "taker_buy_quote": 40920.66526
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 2.853,
          "high": 2.88,
          "low": 2.827,
          "close": 2.843,
          "volume": 48109.01,
          "close_time": 1763081999999,
          "quote_volume": 137163.83751,
          "trades": 795,
          "taker_buy_base": 21770.1,
          "taker_buy_quote": 62163.96452
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 2.842,
          "high": 2.86,
          "low": 2.831,
          "close": 2.836,
          "volume": 34422.57,
          "close_time": 1763085599999,
          "quote_volume": 97883.06316,
          "trades": 475,
          "taker_buy_base": 19941.28,
          "taker_buy_quote": 56702.18937
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 2.837,
          "high": 2.868,
          "low": 2.836,
          "close": 2.853,
          "volume": 48421.45,
          "close_time": 1763089199999,
          "quote_volume": 137979.02324,
          "trades": 595,
          "taker_buy_base": 30779.11,
          "taker_buy_quote": 87650.27324
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 2.852,
          "high": 2.868,
          "low": 2.837,
          "close": 2.854,
          "volume": 45659.25,
          "close_time": 1763092799999,
          "quote_volume": 130335.44622,
          "trades": 721,
          "taker_buy_base": 32996.85,
          "taker_buy_quote": 94184.88156
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 2.855,
          "high": 2.856,
          "low": 2.75,
          "close": 2.823,
          "volume": 114237.52,
          "close_time": 1763096399999,
          "quote_volume": 320306.93234,
          "trades": 1833,
          "taker_buy_base": 41192.0,
          "taker_buy_quote": 115273.53624
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 2.823,
          "high": 2.884,
          "low": 2.823,
          "close": 2.881,
          "volume": 102244.15,
          "close_time": 1763099999999,
          "quote_volume": 291010.87377,
          "trades": 1018,
          "taker_buy_base": 41258.42,
          "taker_buy_quote": 117671.31398
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 2.883,
          "high": 2.917,
          "low": 2.84,
          "close": 2.917,
          "volume": 98824.26,
          "close_time": 1763103599999,
          "quote_volume": 284322.69207,
          "trades": 1138,
          "taker_buy_base": 69762.62,
          "taker_buy_quote": 200891.02147
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 2.914,
          "high": 2.922,
          "low": 2.88,
          "close": 2.89,
          "volume": 97401.84,
          "close_time": 1763107199999,
          "quote_volume": 282951.13473,
          "trades": 952,
          "taker_buy_base": 67559.53,
          "taker_buy_quote": 196438.18326
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 2.89,
          "high": 2.894,
          "low": 2.849,
          "close": 2.864,
          "volume": 67652.1,
          "close_time": 1763110799999,
          "quote_volume": 194141.49334,
          "trades": 873,
          "taker_buy_base": 32302.55,
          "taker_buy_quote": 92787.86126
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 2.864,
          "high": 2.873,
          "low": 2.818,
          "close": 2.826,
          "volume": 54381.89,
          "close_time": 1763114399999,
          "quote_volume": 154481.2096,
          "trades": 998,
          "taker_buy_base": 23755.45,
          "taker_buy_quote": 67514.83532
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 2.827,
          "high": 2.865,
          "low": 2.826,
          "close": 2.864,
          "volume": 27908.73,
          "close_time": 1763117999999,
          "quote_volume": 79618.46604,
          "trades": 539,
          "taker_buy_base": 14704.58,
          "taker_buy_quote": 41977.8809
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 2.863,
          "high": 2.863,
          "low": 2.822,
          "close": 2.833,
          "volume": 41871.92,
          "close_time": 1763121599999,
          "quote_volume": 119038.17354,
          "trades": 748,
          "taker_buy_base": 14097.53,
          "taker_buy_quote": 40064.90751
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 2.831,
          "high": 2.837,
          "low": 2.759,
          "close": 2.83,
          "volume": 192031.32,
          "close_time": 1763125199999,
          "quote_volume": 537473.61268,
          "trades": 2613,
          "taker_buy_base": 104918.67,
          "taker_buy_quote": 293840.11769
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 2.831,
          "high": 2.847,
          "low": 2.799,
          "close": 2.83,
          "volume": 97552.83,
          "close_time": 1763128799999,
          "quote_volume": 275257.24585,
          "trades": 1537,
          "taker_buy_base": 40825.47,
          "taker_buy_quote": 115476.67613
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 2.831,
          "high": 2.885,
          "low": 2.795,
          "close": 2.863,
          "volume": 119359.79,
          "close_time": 1763132399999,
          "quote_volume": 339665.07165,
          "trades": 1920,
          "taker_buy_base": 56938.92,
          "taker_buy_quote": 162207.46358
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 2.864,
          "high": 2.895,
          "low": 2.839,
          "close": 2.857,
          "volume": 85531.43,
          "close_time": 1763135999999,
          "quote_volume": 245047.94389,
          "trades": 1277,
          "taker_buy_base": 42585.14,
          "taker_buy_quote": 122209.01377
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 2.858,
          "high": 2.891,
          "low": 2.846,
          "close": 2.88,
          "volume": 74273.99,
          "close_time": 1763139599999,
          "quote_volume": 213260.19492,
          "trades": 1222,
          "taker_buy_base": 44199.3,
          "taker_buy_quote": 126870.39279
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 2.879,
          "high": 2.891,
          "low": 2.84,
          "close": 2.852,
          "volume": 65115.74,
          "close_time": 1763143199999,
          "quote_volume": 187396.9747,
          "trades": 809,
          "taker_buy_base": 35810.97,
          "taker_buy_quote": 103130.52281
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 2.852,
          "high": 2.886,
          "low": 2.845,
          "close": 2.847,
          "volume": 53082.95,
          "close_time": 1763146799999,
          "quote_volume": 152288.74144,
          "trades": 689,
          "taker_buy_base": 26778.47,
          "taker_buy_quote": 76846.85943
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 2.849,
          "high": 2.893,
          "low": 2.845,
          "close": 2.882,
          "volume": 41605.72,
          "close_time": 1763150399999,
          "quote_volume": 119675.56134,
          "trades": 796,
          "taker_buy_base": 12792.87,
          "taker_buy_quote": 36747.64866
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 2.884,
          "high": 2.886,
          "low": 2.793,
          "close": 2.81,
          "volume": 55994.49,
          "close_time": 1763153999999,
          "quote_volume": 158971.36577,
          "trades": 906,
          "taker_buy_base": 21947.61,
          "taker_buy_quote": 62395.27386
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 2.812,
          "high": 2.86,
          "low": 2.797,
          "close": 2.857,
          "volume": 978422.26,
          "close_time": 1763157599999,
          "quote_volume": 2785196.33062,
          "trades": 4425,
          "taker_buy_base": 164195.1,
          "taker_buy_quote": 466488.38841
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 2.859,
          "high": 2.89,
          "low": 2.839,
          "close": 2.85,
          "volume": 283751.78,
          "close_time": 1763161199999,
          "quote_volume": 814814.87604,
          "trades": 1667,
          "taker_buy_base": 54872.62,
          "taker_buy_quote": 157349.28083
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 2.851,
          "high": 2.851,
          "low": 2.773,
          "close": 2.813,
          "volume": 127942.91,
          "close_time": 1763164799999,
          "quote_volume": 359171.64888,
          "trades": 1245,
          "taker_buy_base": 37202.05,
          "taker_buy_quote": 104296.80472
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 2.813,
          "high": 2.853,
          "low": 2.812,
          "close": 2.846,
          "volume": 46653.71,
          "close_time": 1763168399999,
          "quote_volume": 132216.32962,
          "trades": 803,
          "taker_buy_base": 13972.13,
          "taker_buy_quote": 39546.9483
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 2.846,
          "high": 2.881,
          "low": 2.83,
          "close": 2.873,
          "volume": 56314.89,
          "close_time": 1763171999999,
          "quote_volume": 161117.06681,
          "trades": 645,
          "taker_buy_base": 23528.22,
          "taker_buy_quote": 67239.93699
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 2.87,
          "high": 2.888,
          "low": 2.86,
          "close": 2.886,
          "volume": 21423.15,
          "close_time": 1763175599999,
          "quote_volume": 61465.6543,
          "trades": 372,
          "taker_buy_base": 12495.32,
          "taker_buy_quote": 35866.32018
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 2.888,
          "high": 2.905,
          "low": 2.881,
          "close": 2.883,
          "volume": 59778.62,
          "close_time": 1763179199999,
          "quote_volume": 172845.62724,
          "trades": 568,
          "taker_buy_base": 33111.43,
          "taker_buy_quote": 95747.05453
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 2.883,
          "high": 2.898,
          "low": 2.872,
          "close": 2.875,
          "volume": 27058.93,
          "close_time": 1763182799999,
          "quote_volume": 78059.29874,
          "trades": 354,
          "taker_buy_base": 9067.71,
          "taker_buy_quote": 26153.83536
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 2.877,
          "high": 2.903,
          "low": 2.871,
          "close": 2.901,
          "volume": 34278.14,
          "close_time": 1763186399999,
          "quote_volume": 98915.93479,
          "trades": 460,
          "taker_buy_base": 19052.15,
          "taker_buy_quote": 54980.43355
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 2.9,
          "high": 2.949,
          "low": 2.895,
          "close": 2.926,
          "volume": 84888.82,
          "close_time": 1763189999999,
          "quote_volume": 248012.57436,
          "trades": 880,
          "taker_buy_base": 52375.63,
          "taker_buy_quote": 152954.8391
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 2.926,
          "high": 2.927,
          "low": 2.907,
          "close": 2.914,
          "volume": 25268.25,
          "close_time": 1763193599999,
          "quote_volume": 73699.20897,
          "trades": 527,
          "taker_buy_base": 13326.89,
          "taker_buy_quote": 38851.04736
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 2.917,
          "high": 2.918,
          "low": 2.857,
          "close": 2.865,
          "volume": 55639.25,
          "close_time": 1763197199999,
          "quote_volume": 160567.12794,
          "trades": 779,
          "taker_buy_base": 22596.64,
          "taker_buy_quote": 65188.1346
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 2.862,
          "high": 2.892,
          "low": 2.856,
          "close": 2.864,
          "volume": 35112.79,
          "close_time": 1763200799999,
          "quote_volume": 100998.54343,
          "trades": 436,
          "taker_buy_base": 15772.05,
          "taker_buy_quote": 45399.95864
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 2.861,
          "high": 2.89,
          "low": 2.856,
          "close": 2.889,
          "volume": 11166.06,
          "close_time": 1763204399999,
          "quote_volume": 32096.68672,
          "trades": 413,
          "taker_buy_base": 3749.21,
          "taker_buy_quote": 10780.31813
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 2.889,
          "high": 2.896,
          "low": 2.847,
          "close": 2.857,
          "volume": 43823.83,
          "close_time": 1763207999999,
          "quote_volume": 125414.18905,
          "trades": 770,
          "taker_buy_base": 13046.37,
          "taker_buy_quote": 37312.45956
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 2.856,
          "high": 2.898,
          "low": 2.845,
          "close": 2.894,
          "volume": 26674.71,
          "close_time": 1763211599999,
          "quote_volume": 76621.99164,
          "trades": 629,
          "taker_buy_base": 13775.88,
          "taker_buy_quote": 39687.86989
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 2.894,
          "high": 2.928,
          "low": 2.891,
          "close": 2.906,
          "volume": 80911.35,
          "close_time": 1763215199999,
          "quote_volume": 235254.80221,
          "trades": 1222,
          "taker_buy_base": 56322.78,
          "taker_buy_quote": 163681.04011
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 2.907,
          "high": 2.908,
          "low": 2.871,
          "close": 2.875,
          "volume": 14700.79,
          "close_time": 1763218799999,
          "quote_volume": 42402.03493,
          "trades": 301,
          "taker_buy_base": 5797.94,
          "taker_buy_quote": 16725.17598
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 2.875,
          "high": 2.883,
          "low": 2.865,
          "close": 2.866,
          "volume": 32629.64,
          "close_time": 1763222399999,
          "quote_volume": 93731.59676,
          "trades": 458,
          "taker_buy_base": 17279.93,
          "taker_buy_quote": 49663.38162
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 2.864,
          "high": 2.87,
          "low": 2.838,
          "close": 2.87,
          "volume": 56320.22,
          "close_time": 1763225999999,
          "quote_volume": 160691.04325,
          "trades": 629,
          "taker_buy_base": 29796.05,
          "taker_buy_quote": 85007.13288
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 2.869,
          "high": 2.888,
          "low": 2.86,
          "close": 2.882,
          "volume": 30239.18,
          "close_time": 1763229599999,
          "quote_volume": 86747.12055,
          "trades": 303,
          "taker_buy_base": 15556.68,
          "taker_buy_quote": 44627.36858
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 2.882,
          "high": 2.891,
          "low": 2.866,
          "close": 2.87,
          "volume": 18350.83,
          "close_time": 1763233199999,
          "quote_volume": 52856.90542,
          "trades": 241,
          "taker_buy_base": 8992.26,
          "taker_buy_quote": 25935.04329
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 2.87,
          "high": 2.874,
          "low": 2.857,
          "close": 2.862,
          "volume": 7143.74,
          "close_time": 1763236799999,
          "quote_volume": 20489.24789,
          "trades": 189,
          "taker_buy_base": 4477.62,
          "taker_buy_quote": 12848.9659
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 2.862,
          "high": 2.865,
          "low": 2.839,
          "close": 2.839,
          "volume": 10913.91,
          "close_time": 1763240399999,
          "quote_volume": 31117.86349,
          "trades": 233,
          "taker_buy_base": 3724.3,
          "taker_buy_quote": 10624.74343
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 2.84,
          "high": 2.859,
          "low": 2.819,
          "close": 2.823,
          "volume": 30196.95,
          "close_time": 1763243999999,
          "quote_volume": 85631.13279,
          "trades": 555,
          "taker_buy_base": 9091.11,
          "taker_buy_quote": 25817.78517
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 2.822,
          "high": 2.85,
          "low": 2.821,
          "close": 2.85,
          "volume": 30893.54,
          "close_time": 1763247599999,
          "quote_volume": 87608.47423,
          "trades": 274,
          "taker_buy_base": 20621.29,
          "taker_buy_quote": 58470.93656
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 2.846,
          "high": 2.849,
          "low": 2.829,
          "close": 2.829,
          "volume": 20887.43,
          "close_time": 1763251199999,
          "quote_volume": 59382.47924,
          "trades": 352,
          "taker_buy_base": 10770.1,
          "taker_buy_quote": 30619.231
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 2.83,
          "high": 2.837,
          "low": 2.8,
          "close": 2.823,
          "volume": 67785.51,
          "close_time": 1763254799999,
          "quote_volume": 190746.42637,
          "trades": 753,
          "taker_buy_base": 19681.72,
          "taker_buy_quote": 55338.80797
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 2.82,
          "high": 2.827,
          "low": 2.783,
          "close": 2.816,
          "volume": 46618.47,
          "close_time": 1763258399999,
          "quote_volume": 130813.70236,
          "trades": 832,
          "taker_buy_base": 18696.44,
          "taker_buy_quote": 52442.52367
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 2.814,
          "high": 2.861,
          "low": 2.808,
          "close": 2.859,
          "volume": 35606.13,
          "close_time": 1763261999999,
          "quote_volume": 101161.79967,
          "trades": 598,
          "taker_buy_base": 18196.3,
          "taker_buy_quote": 51725.28641
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 2.857,
          "high": 2.876,
          "low": 2.853,
          "close": 2.868,
          "volume": 24561.85,
          "close_time": 1763265599999,
          "quote_volume": 70386.38389,
          "trades": 483,
          "taker_buy_base": 12040.8,
          "taker_buy_quote": 34493.14074
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 2.872,
          "high": 2.872,
          "low": 2.849,
          "close": 2.859,
          "volume": 19940.31,
          "close_time": 1763269199999,
          "quote_volume": 56967.21561,
          "trades": 400,
          "taker_buy_base": 14133.1,
          "taker_buy_quote": 40372.08867
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 2.859,
          "high": 2.881,
          "low": 2.859,
          "close": 2.862,
          "volume": 53497.13,
          "close_time": 1763272799999,
          "quote_volume": 153485.13601,
          "trades": 428,
          "taker_buy_base": 36017.9,
          "taker_buy_quote": 103269.37765
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 2.861,
          "high": 2.877,
          "low": 2.856,
          "close": 2.856,
          "volume": 13986.98,
          "close_time": 1763276399999,
          "quote_volume": 40086.48155,
          "trades": 234,
          "taker_buy_base": 6578.92,
          "taker_buy_quote": 18853.39853
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 2.859,
          "high": 2.876,
          "low": 2.854,
          "close": 2.876,
          "volume": 20010.95,
          "close_time": 1763279999999,
          "quote_volume": 57358.67224,
          "trades": 234,
          "taker_buy_base": 8310.58,
          "taker_buy_quote": 23790.64613
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 2.877,
          "high": 2.879,
          "low": 2.853,
          "close": 2.866,
          "volume": 18738.59,
          "close_time": 1763283599999,
          "quote_volume": 53810.6699,
          "trades": 249,
          "taker_buy_base": 1833.55,
          "taker_buy_quote": 5246.97856
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 2.866,
          "high": 2.893,
          "low": 2.858,
          "close": 2.893,
          "volume": 23573.46,
          "close_time": 1763287199999,
          "quote_volume": 67842.55398,
          "trades": 565,
          "taker_buy_base": 16133.68,
          "taker_buy_quote": 46414.03495
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 2.893,
          "high": 2.896,
          "low": 2.883,
          "close": 2.888,
          "volume": 18176.35,
          "close_time": 1763290799999,
          "quote_volume": 52532.00725,
          "trades": 415,
          "taker_buy_base": 9528.63,
          "taker_buy_quote": 27548.36202
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 2.888,
          "high": 2.893,
          "low": 2.818,
          "close": 2.824,
          "volume": 51750.2,
          "close_time": 1763294399999,
          "quote_volume": 147132.25392,
          "trades": 858,
          "taker_buy_base": 24184.47,
          "taker_buy_quote": 68746.61273
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 2.823,
          "high": 2.841,
          "low": 2.809,
          "close": 2.831,
          "volume": 51113.39,
          "close_time": 1763297999999,
          "quote_volume": 144554.12868,
          "trades": 917,
          "taker_buy_base": 19376.41,
          "taker_buy_quote": 54738.8748
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 2.831,
          "high": 2.84,
          "low": 2.792,
          "close": 2.807,
          "volume": 64034.67,
          "close_time": 1763301599999,
          "quote_volume": 180238.3339,
          "trades": 1003,
          "taker_buy_base": 28309.47,
          "taker_buy_quote": 79606.71664
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 2.807,
          "high": 2.834,
          "low": 2.8,
          "close": 2.827,
          "volume": 42837.69,
          "close_time": 1763305199999,
          "quote_volume": 120712.4498,
          "trades": 733,
          "taker_buy_base": 22542.66,
          "taker_buy_quote": 63537.92479
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 2.826,
          "high": 2.829,
          "low": 2.769,
          "close": 2.773,
          "volume": 73282.67,
          "close_time": 1763308799999,
          "quote_volume": 205344.97145,
          "trades": 1366,
          "taker_buy_base": 28681.5,
          "taker_buy_quote": 80388.47971
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 2.773,
          "high": 2.791,
          "low": 2.718,
          "close": 2.729,
          "volume": 85012.11,
          "close_time": 1763312399999,
          "quote_volume": 233531.57544,
          "trades": 1759,
          "taker_buy_base": 27444.06,
          "taker_buy_quote": 75421.39331
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 2.728,
          "high": 2.741,
          "low": 2.694,
          "close": 2.733,
          "volume": 90199.04,
          "close_time": 1763315999999,
          "quote_volume": 245178.28937,
          "trades": 1733,
          "taker_buy_base": 53398.32,
          "taker_buy_quote": 145232.24482
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 2.73,
          "high": 2.794,
          "low": 2.723,
          "close": 2.732,
          "volume": 77139.39,
          "close_time": 1763319599999,
          "quote_volume": 212687.89436,
          "trades": 1244,
          "taker_buy_base": 37827.34,
          "taker_buy_quote": 104406.31362
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 2.733,
          "high": 2.774,
          "low": 2.733,
          "close": 2.739,
          "volume": 40556.25,
          "close_time": 1763323199999,
          "quote_volume": 111640.05847,
          "trades": 664,
          "taker_buy_base": 20032.43,
          "taker_buy_quote": 55158.52766
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 2.738,
          "high": 2.77,
          "low": 2.736,
          "close": 2.75,
          "volume": 21918.91,
          "close_time": 1763326799999,
          "quote_volume": 60374.8183,
          "trades": 427,
          "taker_buy_base": 13931.37,
          "taker_buy_quote": 38358.17234
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 2.746,
          "high": 2.749,
          "low": 2.714,
          "close": 2.747,
          "volume": 47307.99,
          "close_time": 1763330399999,
          "quote_volume": 129054.49339,
          "trades": 751,
          "taker_buy_base": 17222.63,
          "taker_buy_quote": 46984.25226
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 2.746,
          "high": 2.784,
          "low": 2.72,
          "close": 2.772,
          "volume": 32487.53,
          "close_time": 1763333999999,
          "quote_volume": 89497.37534,
          "trades": 718,
          "taker_buy_base": 15887.62,
          "taker_buy_quote": 43772.07186
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 2.773,
          "high": 2.801,
          "low": 2.721,
          "close": 2.783,
          "volume": 38647.06,
          "close_time": 1763337599999,
          "quote_volume": 107196.68624,
          "trades": 915,
          "taker_buy_base": 17397.05,
          "taker_buy_quote": 48297.07249
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 2.782,
          "high": 2.838,
          "low": 2.771,
          "close": 2.827,
          "volume": 35970.39,
          "close_time": 1763341199999,
          "quote_volume": 100856.18237,
          "trades": 982,
          "taker_buy_base": 18661.27,
          "taker_buy_quote": 52424.71189
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 2.827,
          "high": 2.827,
          "low": 2.791,
          "close": 2.794,
          "volume": 35006.74,
          "close_time": 1763344799999,
          "quote_volume": 98217.22191,
          "trades": 669,
          "taker_buy_base": 17191.82,
          "taker_buy_quote": 48255.85536
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 2.797,
          "high": 2.816,
          "low": 2.789,
          "close": 2.815,
          "volume": 17093.95,
          "close_time": 1763348399999,
          "quote_volume": 47961.08269,
          "trades": 483,
          "taker_buy_base": 11570.65,
          "taker_buy_quote": 32472.27725
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 2.816,
          "high": 2.84,
          "low": 2.815,
          "close": 2.823,
          "volume": 35611.26,
          "close_time": 1763351999999,
          "quote_volume": 100638.8488,
          "trades": 546,
          "taker_buy_base": 13716.91,
          "taker_buy_quote": 38761.87201
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 2.824,
          "high": 2.833,
          "low": 2.812,
          "close": 2.813,
          "volume": 20328.76,
          "close_time": 1763355599999,
          "quote_volume": 57324.46598,
          "trades": 574,
          "taker_buy_base": 4308.63,
          "taker_buy_quote": 12151.57656
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 2.815,
          "high": 2.818,
          "low": 2.807,
          "close": 2.812,
          "volume": 11988.06,
          "close_time": 1763359199999,
          "quote_volume": 33734.18897,
          "trades": 310,
          "taker_buy_base": 4274.81,
          "taker_buy_quote": 12031.58891
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 2.811,
          "high": 2.833,
          "low": 2.805,
          "close": 2.833,
          "volume": 18030.74,
          "close_time": 1763362799999,
          "quote_volume": 50796.48234,
          "trades": 468,
          "taker_buy_base": 9379.53,
          "taker_buy_quote": 26434.42907
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 2.835,
          "high": 2.841,
          "low": 2.825,
          "close": 2.831,
          "volume": 29883.78,
          "close_time": 1763366399999,
          "quote_volume": 84666.69436,
          "trades": 509,
          "taker_buy_base": 16149.39,
          "taker_buy_quote": 45763.4185
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 2.832,
          "high": 2.838,
          "low": 2.822,
          "close": 2.823,
          "volume": 27234.6,
          "close_time": 1763369999999,
          "quote_volume": 77008.209,
          "trades": 756,
          "taker_buy_base": 11801.55,
          "taker_buy_quote": 33383.66772
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 2.824,
          "high": 2.837,
          "low": 2.811,
          "close": 2.812,
          "volume": 34385.45,
          "close_time": 1763373599999,
          "quote_volume": 97083.94762,
          "trades": 915,
          "taker_buy_base": 16061.93,
          "taker_buy_quote": 45345.21307
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 2.813,
          "high": 2.824,
          "low": 2.808,
          "close": 2.81,
          "volume": 18039.98,
          "close_time": 1763377199999,
          "quote_volume": 50785.9758,
          "trades": 564,
          "taker_buy_base": 10270.32,
          "taker_buy_quote": 28913.68317
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 2.81,
          "high": 2.842,
          "low": 2.807,
          "close": 2.829,
          "volume": 25002.02,
          "close_time": 1763380799999,
          "quote_volume": 70609.18663,
          "trades": 685,
          "taker_buy_base": 15261.31,
          "taker_buy_quote": 43104.26615
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 2.83,
          "high": 2.832,
          "low": 2.817,
          "close": 2.825,
          "volume": 24128.91,
          "close_time": 1763384399999,
          "quote_volume": 68159.66537,
          "trades": 333,
          "taker_buy_base": 11810.56,
          "taker_buy_quote": 33374.5898
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 2.824,
          "high": 2.827,
          "low": 2.738,
          "close": 2.758,
          "volume": 86952.02,
          "close_time": 1763387999999,
          "quote_volume": 242098.56224,
          "trades": 1389,
          "taker_buy_base": 29865.58,
          "taker_buy_quote": 83274.98393
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 2.757,
          "high": 2.864,
          "low": 2.745,
          "close": 2.809,
          "volume": 123106.82,
          "close_time": 1763391599999,
          "quote_volume": 346181.57447,
          "trades": 2012,
          "taker_buy_base": 59097.96,
          "taker_buy_quote": 166162.05923
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 2.81,
          "high": 2.822,
          "low": 2.762,
          "close": 2.772,
          "volume": 71197.73,
          "close_time": 1763395199999,
          "quote_volume": 198555.74662,
          "trades": 1518,
          "taker_buy_base": 34519.65,
          "taker_buy_quote": 96431.40391
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 2.773,
          "high": 2.793,
          "low": 2.714,
          "close": 2.79,
          "volume": 88932.9,
          "close_time": 1763398799999,
          "quote_volume": 244413.6314,
          "trades": 1296,
          "taker_buy_base": 30584.28,
          "taker_buy_quote": 84337.87377
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 2.794,
          "high": 2.794,
          "low": 2.71,
          "close": 2.718,
          "volume": 41831.77,
          "close_time": 1763402399999,
          "quote_volume": 115007.23829,
          "trades": 766,
          "taker_buy_base": 21675.57,
          "taker_buy_quote": 59549.00991
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 2.717,
          "high": 2.741,
          "low": 2.67,
          "close": 2.694,
          "volume": 110922.46,
          "close_time": 1763405999999,
          "quote_volume": 299318.11431,
          "trades": 1329,
          "taker_buy_base": 57439.46,
          "taker_buy_quote": 155074.06879
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 2.694,
          "high": 2.703,
          "low": 2.639,
          "close": 2.651,
          "volume": 89275.82,
          "close_time": 1763409599999,
          "quote_volume": 238087.15137,
          "trades": 1138,
          "taker_buy_base": 37897.85,
          "taker_buy_quote": 101062.30764
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 2.648,
          "high": 2.67,
          "low": 2.624,
          "close": 2.657,
          "volume": 128535.43,
          "close_time": 1763413199999,
          "quote_volume": 340072.28394,
          "trades": 1165,
          "taker_buy_base": 61485.93,
          "taker_buy_quote": 162732.0456
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 2.659,
          "high": 2.677,
          "low": 2.627,
          "close": 2.651,
          "volume": 83428.77,
          "close_time": 1763416799999,
          "quote_volume": 221033.44898,
          "trades": 735,
          "taker_buy_base": 33168.7,
          "taker_buy_quote": 87840.45729
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 2.653,
          "high": 2.679,
          "low": 2.642,
          "close": 2.666,
          "volume": 48460.5,
          "close_time": 1763420399999,
          "quote_volume": 129078.08064,
          "trades": 411,
          "taker_buy_base": 25732.0,
          "taker_buy_quote": 68592.57492
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 2.665,
          "high": 2.669,
          "low": 2.646,
          "close": 2.662,
          "volume": 15339.65,
          "close_time": 1763423999999,
          "quote_volume": 40727.20761,
          "trades": 177,
          "taker_buy_base": 7504.66,
          "taker_buy_quote": 19919.60254
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 2.663,
          "high": 2.68,
          "low": 2.614,
          "close": 2.676,
          "volume": 101288.18,
          "close_time": 1763427599999,
          "quote_volume": 268734.79529,
          "trades": 868,
          "taker_buy_base": 47762.9,
          "taker_buy_quote": 126706.50929
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 2.676,
          "high": 2.695,
          "low": 2.671,
          "close": 2.686,
          "volume": 25682.72,
          "close_time": 1763431199999,
          "quote_volume": 68945.44699,
          "trades": 485,
          "taker_buy_base": 9695.38,
          "taker_buy_quote": 26037.3892
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 2.683,
          "high": 2.733,
          "low": 2.654,
          "close": 2.689,
          "volume": 106744.23,
          "close_time": 1763434799999,
          "quote_volume": 288335.11327,
          "trades": 1550,
          "taker_buy_base": 33970.04,
          "taker_buy_quote": 91909.39636
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 2.689,
          "high": 2.745,
          "low": 2.657,
          "close": 2.732,
          "volume": 81117.78,
          "close_time": 1763438399999,
          "quote_volume": 219235.1191,
          "trades": 962,
          "taker_buy_base": 36064.17,
          "taker_buy_quote": 97616.10757
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 2.736,
          "high": 2.751,
          "low": 2.7,
          "close": 2.748,
          "volume": 74965.43,
          "close_time": 1763441999999,
          "quote_volume": 203827.42135,
          "trades": 1068,
          "taker_buy_base": 33267.51,
          "taker_buy_quote": 90532.82712
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 2.747,
          "high": 2.762,
          "low": 2.724,
          "close": 2.731,
          "volume": 55111.94,
          "close_time": 1763445599999,
          "quote_volume": 151088.53747,
          "trades": 838,
          "taker_buy_base": 30943.21,
          "taker_buy_quote": 84859.49928
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 2.729,
          "high": 2.737,
          "low": 2.706,
          "close": 2.71,
          "volume": 20664.35,
          "close_time": 1763449199999,
          "quote_volume": 56220.12811,
          "trades": 425,
          "taker_buy_base": 10956.54,
          "taker_buy_quote": 29836.1113
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 2.71,
          "high": 2.73,
          "low": 2.698,
          "close": 2.721,
          "volume": 42111.25,
          "close_time": 1763452799999,
          "quote_volume": 114438.21283,
          "trades": 576,
          "taker_buy_base": 21740.07,
          "taker_buy_quote": 59112.90251
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 2.724,
          "high": 2.752,
          "low": 2.72,
          "close": 2.743,
          "volume": 38607.66,
          "close_time": 1763456399999,
          "quote_volume": 105591.61435,
          "trades": 727,
          "taker_buy_base": 22325.97,
          "taker_buy_quote": 61055.05455
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 2.742,
          "high": 2.748,
          "low": 2.714,
          "close": 2.72,
          "volume": 1106599.6,
          "close_time": 1763459999999,
          "quote_volume": 3011620.29468,
          "trades": 3881,
          "taker_buy_base": 994764.15,
          "taker_buy_quote": 2706645.90673
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 2.722,
          "high": 2.729,
          "low": 2.706,
          "close": 2.725,
          "volume": 66994.43,
          "close_time": 1763463599999,
          "quote_volume": 182213.41306,
          "trades": 990,
          "taker_buy_base": 43934.69,
          "taker_buy_quote": 119531.18955
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 2.725,
          "high": 2.726,
          "low": 2.702,
          "close": 2.708,
          "volume": 41348.43,
          "close_time": 1763467199999,
          "quote_volume": 112207.97053,
          "trades": 547,
          "taker_buy_base": 22717.66,
          "taker_buy_quote": 61648.29933
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 2.71,
          "high": 2.72,
          "low": 2.689,
          "close": 2.711,
          "volume": 55409.69,
          "close_time": 1763470799999,
          "quote_volume": 149783.86467,
          "trades": 772,
          "taker_buy_base": 24571.27,
          "taker_buy_quote": 66443.20822
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 2.713,
          "high": 2.716,
          "low": 2.684,
          "close": 2.704,
          "volume": 36783.25,
          "close_time": 1763474399999,
          "quote_volume": 99374.90703,
          "trades": 780,
          "taker_buy_base": 18560.12,
          "taker_buy_quote": 50193.14976
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 2.704,
          "high": 2.744,
          "low": 2.696,
          "close": 2.7,
          "volume": 73331.8,
          "close_time": 1763477999999,
          "quote_volume": 199404.08072,
          "trades": 1173,
          "taker_buy_base": 35755.37,
          "taker_buy_quote": 97179.42
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 2.699,
          "high": 2.768,
          "low": 2.687,
          "close": 2.748,
          "volume": 77028.01,
          "close_time": 1763481599999,
          "quote_volume": 211086.37493,
          "trades": 1142,
          "taker_buy_base": 39004.41,
          "taker_buy_quote": 106982.18388
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 2.747,
          "high": 2.8,
          "low": 2.739,
          "close": 2.786,
          "volume": 89558.94,
          "close_time": 1763485199999,
          "quote_volume": 248355.74915,
          "trades": 1312,
          "taker_buy_base": 54793.42,
          "taker_buy_quote": 152033.48899
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 2.785,
          "high": 2.792,
          "low": 2.761,
          "close": 2.769,
          "volume": 54178.99,
          "close_time": 1763488799999,
          "quote_volume": 150244.62525,
          "trades": 793,
          "taker_buy_base": 19104.81,
          "taker_buy_quote": 52978.05888
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 2.77,
          "high": 2.8,
          "low": 2.768,
          "close": 2.777,
          "volume": 139187.02,
          "close_time": 1763492399999,
          "quote_volume": 387219.33329,
          "trades": 1254,
          "taker_buy_base": 36107.69,
          "taker_buy_quote": 100563.75459
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 2.78,
          "high": 2.799,
          "low": 2.77,
          "close": 2.78,
          "volume": 113808.41,
          "close_time": 1763495999999,
          "quote_volume": 316351.47583,
          "trades": 860,
          "taker_buy_base": 32306.47,
          "taker_buy_quote": 89968.19793
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 2.78,
          "high": 2.786,
          "low": 2.759,
          "close": 2.763,
          "volume": 36953.8,
          "close_time": 1763499599999,
          "quote_volume": 102402.39559,
          "trades": 709,
          "taker_buy_base": 17792.05,
          "taker_buy_quote": 49362.84626
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 2.763,
          "high": 2.768,
          "low": 2.733,
          "close": 2.733,
          "volume": 35427.03,
          "close_time": 1763503199999,
          "quote_volume": 97538.63945,
          "trades": 672,
          "taker_buy_base": 17759.94,
          "taker_buy_quote": 48958.8116
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 2.734,
          "high": 2.779,
          "low": 2.734,
          "close": 2.769,
          "volume": 28022.77,
          "close_time": 1763506799999,
          "quote_volume": 77269.56764,
          "trades": 570,
          "taker_buy_base": 15929.98,
          "taker_buy_quote": 43925.89427
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 2.768,
          "high": 2.77,
          "low": 2.748,
          "close": 2.754,
          "volume": 18912.97,
          "close_time": 1763510399999,
          "quote_volume": 52115.99585,
          "trades": 350,
          "taker_buy_base": 11640.09,
          "taker_buy_quote": 32075.30135
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 2.754,
          "high": 2.754,
          "low": 2.718,
          "close": 2.749,
          "volume": 36245.61,
          "close_time": 1763513999999,
          "quote_volume": 99215.58179,
          "trades": 674,
          "taker_buy_base": 16228.99,
          "taker_buy_quote": 44404.48728
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 2.749,
          "high": 2.761,
          "low": 2.734,
          "close": 2.745,
          "volume": 36865.77,
          "close_time": 1763517599999,
          "quote_volume": 101264.65701,
          "trades": 540,
          "taker_buy_base": 10874.11,
          "taker_buy_quote": 29910.13734
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 2.749,
          "high": 2.765,
          "low": 2.744,
          "close": 2.751,
          "volume": 14316.22,
          "close_time": 1763521199999,
          "quote_volume": 39419.66495,
          "trades": 327,
          "taker_buy_base": 3364.68,
          "taker_buy_quote": 9270.31786
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 2.748,
          "high": 2.753,
          "low": 2.71,
          "close": 2.715,
          "volume": 12774.75,
          "close_time": 1763524799999,
          "quote_volume": 34824.04631,
          "trades": 293,
          "taker_buy_base": 6528.58,
          "taker_buy_quote": 17776.41178
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 2.713,
          "high": 2.721,
          "low": 2.7,
          "close": 2.7,
          "volume": 27850.63,
          "close_time": 1763528399999,
          "quote_volume": 75486.98644,
          "trades": 546,
          "taker_buy_base": 12793.49,
          "taker_buy_quote": 34695.00654
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 2.701,
          "high": 2.703,
          "low": 2.64,
          "close": 2.659,
          "volume": 87349.5,
          "close_time": 1763531999999,
          "quote_volume": 233808.94148,
          "trades": 1158,
          "taker_buy_base": 44585.03,
          "taker_buy_quote": 119631.75387
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 2.659,
          "high": 2.687,
          "low": 2.654,
          "close": 2.685,
          "volume": 30879.64,
          "close_time": 1763535599999,
          "quote_volume": 82510.10872,
          "trades": 462,
          "taker_buy_base": 13237.84,
          "taker_buy_quote": 35361.34325
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 2.685,
          "high": 2.711,
          "low": 2.678,
          "close": 2.707,
          "volume": 80960.49,
          "close_time": 1763539199999,
          "quote_volume": 217803.2768,
          "trades": 740,
          "taker_buy_base": 64785.64,
          "taker_buy_quote": 174268.89357
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 2.706,
          "high": 2.723,
          "low": 2.699,
          "close": 2.702,
          "volume": 30280.38,
          "close_time": 1763542799999,
          "quote_volume": 82028.88016,
          "trades": 648,
          "taker_buy_base": 14507.54,
          "taker_buy_quote": 39293.01579
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 2.702,
          "high": 2.714,
          "low": 2.689,
          "close": 2.711,
          "volume": 24842.49,
          "close_time": 1763546399999,
          "quote_volume": 67094.55434,
          "trades": 568,
          "taker_buy_base": 10543.7,
          "taker_buy_quote": 28492.6518
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 2.711,
          "high": 2.729,
          "low": 2.708,
          "close": 2.714,
          "volume": 9907.81,
          "close_time": 1763549999999,
          "quote_volume": 26953.14721,
          "trades": 258,
          "taker_buy_base": 2572.72,
          "taker_buy_quote": 6997.04132
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 2.715,
          "high": 2.719,
          "low": 2.702,
          "close": 2.703,
          "volume": 8400.4,
          "close_time": 1763553599999,
          "quote_volume": 22789.63772,
          "trades": 229,
          "taker_buy_base": 4329.9,
          "taker_buy_quote": 11753.29585
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 2.703,
          "high": 2.728,
          "low": 2.7,
          "close": 2.728,
          "volume": 12472.18,
          "close_time": 1763557199999,
          "quote_volume": 33876.20236,
          "trades": 307,
          "taker_buy_base": 5718.31,
          "taker_buy_quote": 15524.69114
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 2.729,
          "high": 2.729,
          "low": 2.697,
          "close": 2.697,
          "volume": 22455.42,
          "close_time": 1763560799999,
          "quote_volume": 60850.5657,
          "trades": 354,
          "taker_buy_base": 3668.37,
          "taker_buy_quote": 9930.42463
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 2.696,
          "high": 2.705,
          "low": 2.671,
          "close": 2.7,
          "volume": 49176.89,
          "close_time": 1763564399999,
          "quote_volume": 132225.21359,
          "trades": 885,
          "taker_buy_base": 19126.47,
          "taker_buy_quote": 51440.49325
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 2.699,
          "high": 2.736,
          "low": 2.641,
          "close": 2.644,
          "volume": 100065.11,
          "close_time": 1763567999999,
          "quote_volume": 268933.8102,
          "trades": 1414,
          "taker_buy_base": 40533.1,
          "taker_buy_quote": 109033.61389
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 2.644,
          "high": 2.664,
          "low": 2.604,
          "close": 2.614,
          "volume": 103467.7,
          "close_time": 1763571599999,
          "quote_volume": 272286.5335,
          "trades": 1487,
          "taker_buy_base": 44808.32,
          "taker_buy_quote": 117964.55587
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 2.614,
          "high": 2.628,
          "low": 2.571,
          "close": 2.61,
          "volume": 93119.74,
          "close_time": 1763575199999,
          "quote_volume": 242205.80519,
          "trades": 1352,
          "taker_buy_base": 50145.16,
          "taker_buy_quote": 130465.33596
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 2.607,
          "high": 2.619,
          "low": 2.566,
          "close": 2.588,
          "volume": 95292.48,
          "close_time": 1763578799999,
          "quote_volume": 246915.30199,
          "trades": 1233,
          "taker_buy_base": 44193.07,
          "taker_buy_quote": 114624.43851
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 2.591,
          "high": 2.605,
          "low": 2.577,
          "close": 2.592,
          "volume": 57877.83,
          "close_time": 1763582399999,
          "quote_volume": 149796.44342,
          "trades": 897,
          "taker_buy_base": 28602.75,
          "taker_buy_quote": 74064.65818
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 2.592,
          "high": 2.634,
          "low": 2.583,
          "close": 2.63,
          "volume": 57139.56,
          "close_time": 1763585999999,
          "quote_volume": 149088.08656,
          "trades": 852,
          "taker_buy_base": 30207.31,
          "taker_buy_quote": 78801.08113
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 2.631,
          "high": 2.683,
          "low": 2.624,
          "close": 2.679,
          "volume": 111908.33,
          "close_time": 1763589599999,
          "quote_volume": 298021.32139,
          "trades": 1317,
          "taker_buy_base": 57607.19,
          "taker_buy_quote": 153498.86652
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 2.678,
          "high": 2.679,
          "low": 2.651,
          "close": 2.663,
          "volume": 21180.25,
          "close_time": 1763593199999,
          "quote_volume": 56373.97348,
          "trades": 299,
          "taker_buy_base": 6973.93,
          "taker_buy_quote": 18571.28361
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 2.665,
          "high": 2.698,
          "low": 2.661,
          "close": 2.689,
          "volume": 18598.55,
          "close_time": 1763596799999,
          "quote_volume": 49954.44496,
          "trades": 283,
          "taker_buy_base": 11832.65,
          "taker_buy_quote": 31781.23382
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 2.69,
          "high": 2.691,
          "low": 2.669,
          "close": 2.673,
          "volume": 18080.17,
          "close_time": 1763600399999,
          "quote_volume": 48450.23777,
          "trades": 366,
          "taker_buy_base": 7247.34,
          "taker_buy_quote": 19414.51407
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 2.673,
          "high": 2.695,
          "low": 2.671,
          "close": 2.691,
          "volume": 32729.94,
          "close_time": 1763603999999,
          "quote_volume": 87678.037,
          "trades": 405,
          "taker_buy_base": 16021.64,
          "taker_buy_quote": 42977.9749
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 2.69,
          "high": 2.707,
          "low": 2.689,
          "close": 2.706,
          "volume": 30557.38,
          "close_time": 1763607599999,
          "quote_volume": 82485.82797,
          "trades": 443,
          "taker_buy_base": 15151.91,
          "taker_buy_quote": 40890.52088
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 2.704,
          "high": 2.712,
          "low": 2.698,
          "close": 2.702,
          "volume": 13828.08,
          "close_time": 1763611199999,
          "quote_volume": 37405.8364,
          "trades": 366,
          "taker_buy_base": 9759.5,
          "taker_buy_quote": 26404.01483
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 2.702,
          "high": 2.733,
          "low": 2.697,
          "close": 2.733,
          "volume": 40347.57,
          "close_time": 1763614799999,
          "quote_volume": 109242.30814,
          "trades": 678,
          "taker_buy_base": 15118.66,
          "taker_buy_quote": 40940.45196
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 2.733,
          "high": 2.741,
          "low": 2.719,
          "close": 2.721,
          "volume": 25807.11,
          "close_time": 1763618399999,
          "quote_volume": 70413.25279,
          "trades": 533,
          "taker_buy_base": 9426.07,
          "taker_buy_quote": 25722.54393
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 2.721,
          "high": 2.724,
          "low": 2.708,
          "close": 2.719,
          "volume": 15817.43,
          "close_time": 1763621999999,
          "quote_volume": 42992.97477,
          "trades": 411,
          "taker_buy_base": 5642.9,
          "taker_buy_quote": 15337.31274
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 2.721,
          "high": 2.742,
          "low": 2.715,
          "close": 2.738,
          "volume": 31958.98,
          "close_time": 1763625599999,
          "quote_volume": 87193.4894,
          "trades": 566,
          "taker_buy_base": 18623.23,
          "taker_buy_quote": 50815.22277
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 2.74,
          "high": 2.749,
          "low": 2.734,
          "close": 2.748,
          "volume": 25837.98,
          "close_time": 1763629199999,
          "quote_volume": 70808.99078,
          "trades": 375,
          "taker_buy_base": 12133.66,
          "taker_buy_quote": 33275.96054
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 2.748,
          "high": 2.768,
          "low": 2.745,
          "close": 2.756,
          "volume": 42018.55,
          "close_time": 1763632799999,
          "quote_volume": 115761.80706,
          "trades": 723,
          "taker_buy_base": 18946.31,
          "taker_buy_quote": 52212.75764
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 2.757,
          "high": 2.76,
          "low": 2.736,
          "close": 2.755,
          "volume": 29834.54,
          "close_time": 1763636399999,
          "quote_volume": 81967.77367,
          "trades": 390,
          "taker_buy_base": 16187.79,
          "taker_buy_quote": 44475.51571
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 2.755,
          "high": 2.762,
          "low": 2.744,
          "close": 2.756,
          "volume": 17019.11,
          "close_time": 1763639999999,
          "quote_volume": 46847.11553,
          "trades": 324,
          "taker_buy_base": 7312.7,
          "taker_buy_quote": 20143.8319
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 2.754,
          "high": 2.798,
          "low": 2.745,
          "close": 2.798,
          "volume": 57047.49,
          "close_time": 1763643599999,
          "quote_volume": 158028.62764,
          "trades": 633,
          "taker_buy_base": 31933.33,
          "taker_buy_quote": 88663.72412
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 2.798,
          "high": 2.817,
          "low": 2.777,
          "close": 2.781,
          "volume": 126220.84,
          "close_time": 1763647199999,
          "quote_volume": 352274.81685,
          "trades": 1404,
          "taker_buy_base": 58162.59,
          "taker_buy_quote": 162480.57703
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 2.78,
          "high": 2.806,
          "low": 2.747,
          "close": 2.789,
          "volume": 72547.45,
          "close_time": 1763650799999,
          "quote_volume": 201464.24868,
          "trades": 1112,
          "taker_buy_base": 30553.23,
          "taker_buy_quote": 84963.41354
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 2.789,
          "high": 2.789,
          "low": 2.72,
          "close": 2.722,
          "volume": 65090.37,
          "close_time": 1763654399999,
          "quote_volume": 179118.34064,
          "trades": 983,
          "taker_buy_base": 27778.51,
          "taker_buy_quote": 76412.10729
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 2.723,
          "high": 2.723,
          "low": 2.581,
          "close": 2.594,
          "volume": 276324.8,
          "close_time": 1763657999999,
          "quote_volume": 730177.71654,
          "trades": 2750,
          "taker_buy_base": 116000.01,
          "taker_buy_quote": 305961.46573
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 2.595,
          "high": 2.606,
          "low": 2.542,
          "close": 2.555,
          "volume": 157747.24,
          "close_time": 1763661599999,
          "quote_volume": 404207.7724,
          "trades": 2037,
          "taker_buy_base": 69159.73,
          "taker_buy_quote": 177177.26963
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 2.553,
          "high": 2.578,
          "low": 2.521,
          "close": 2.526,
          "volume": 109701.65,
          "close_time": 1763665199999,
          "quote_volume": 279086.02026,
          "trades": 1483,
          "taker_buy_base": 41146.24,
          "taker_buy_quote": 104782.27986
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 2.525,
          "high": 2.556,
          "low": 2.503,
          "close": 2.552,
          "volume": 142308.65,
          "close_time": 1763668799999,
          "quote_volume": 359638.34552,
          "trades": 1436,
          "taker_buy_base": 62245.21,
          "taker_buy_quote": 157661.28786
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 2.55,
          "high": 2.557,
          "low": 2.52,
          "close": 2.538,
          "volume": 85105.59,
          "close_time": 1763672399999,
          "quote_volume": 215833.23704,
          "trades": 919,
          "taker_buy_base": 35816.56,
          "taker_buy_quote": 90840.08421
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 2.536,
          "high": 2.589,
          "low": 2.536,
          "close": 2.574,
          "volume": 67677.68,
          "close_time": 1763675999999,
          "quote_volume": 173949.37777,
          "trades": 741,
          "taker_buy_base": 29578.82,
          "taker_buy_quote": 75976.41002
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 2.573,
          "high": 2.619,
          "low": 2.569,
          "close": 2.593,
          "volume": 38698.77,
          "close_time": 1763679599999,
          "quote_volume": 100452.0142,
          "trades": 434,
          "taker_buy_base": 19803.01,
          "taker_buy_quote": 51456.16064
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 2.594,
          "high": 2.596,
          "low": 2.533,
          "close": 2.541,
          "volume": 58843.83,
          "close_time": 1763683199999,
          "quote_volume": 150300.41038,
          "trades": 845,
          "taker_buy_base": 19064.51,
          "taker_buy_quote": 48687.57732
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2.54,
          "high": 2.574,
          "low": 2.535,
          "close": 2.567,
          "volume": 31343.67,
          "close_time": 1763686799999,
          "quote_volume": 80282.35992,
          "trades": 390,
          "taker_buy_base": 21992.01,
          "taker_buy_quote": 56338.33351
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 2.571,
          "high": 2.59,
          "low": 2.556,
          "close": 2.574,
          "volume": 17916.97,
          "close_time": 1763690399999,
          "quote_volume": 46149.89116,
          "trades": 338,
          "taker_buy_base": 12499.41,
          "taker_buy_quote": 32195.52422
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 2.572,
          "high": 2.573,
          "low": 2.511,
          "close": 2.518,
          "volume": 37720.85,
          "close_time": 1763693999999,
          "quote_volume": 96120.33986,
          "trades": 753,
          "taker_buy_base": 12619.51,
          "taker_buy_quote": 32145.1656
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 2.517,
          "high": 2.56,
          "low": 2.517,
          "close": 2.539,
          "volume": 35286.18,
          "close_time": 1763697599999,
          "quote_volume": 89758.45329,
          "trades": 659,
          "taker_buy_base": 10909.47,
          "taker_buy_quote": 27762.80877
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 2.536,
          "high": 2.54,
          "low": 2.498,
          "close": 2.535,
          "volume": 43069.94,
          "close_time": 1763701199999,
          "quote_volume": 108321.02992,
          "trades": 852,
          "taker_buy_base": 15722.16,
          "taker_buy_quote": 39571.56771
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 2.535,
          "high": 2.544,
          "low": 2.514,
          "close": 2.52,
          "volume": 34941.65,
          "close_time": 1763704799999,
          "quote_volume": 88357.33171,
          "trades": 688,
          "taker_buy_base": 24729.44,
          "taker_buy_quote": 62537.19858
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 2.52,
          "high": 2.525,
          "low": 2.5,
          "close": 2.513,
          "volume": 43979.99,
          "close_time": 1763708399999,
          "quote_volume": 110507.08093,
          "trades": 624,
          "taker_buy_base": 20580.62,
          "taker_buy_quote": 51740.44341
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 2.51,
          "high": 2.519,
          "low": 2.27,
          "close": 2.4,
          "volume": 414008.95,
          "close_time": 1763711999999,
          "quote_volume": 989868.9418,
          "trades": 4307,
          "taker_buy_base": 202104.05,
          "taker_buy_quote": 480922.91769
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 2.399,
          "high": 2.442,
          "low": 2.388,
          "close": 2.418,
          "volume": 96731.64,
          "close_time": 1763715599999,
          "quote_volume": 234145.9693,
          "trades": 1550,
          "taker_buy_base": 35615.55,
          "taker_buy_quote": 86356.44665
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 2.421,
          "high": 2.439,
          "low": 2.359,
          "close": 2.362,
          "volume": 140614.36,
          "close_time": 1763719199999,
          "quote_volume": 336729.60491,
          "trades": 1746,
          "taker_buy_base": 46056.02,
          "taker_buy_quote": 110445.16977
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 2.362,
          "high": 2.398,
          "low": 2.351,
          "close": 2.374,
          "volume": 116601.43,
          "close_time": 1763722799999,
          "quote_volume": 277390.57565,
          "trades": 1733,
          "taker_buy_base": 61122.43,
          "taker_buy_quote": 145581.8652
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 2.373,
          "high": 2.394,
          "low": 2.336,
          "close": 2.343,
          "volume": 84715.37,
          "close_time": 1763726399999,
          "quote_volume": 200387.48711,
          "trades": 1219,
          "taker_buy_base": 41403.16,
          "taker_buy_quote": 98010.25893
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 2.345,
          "high": 2.401,
          "low": 2.294,
          "close": 2.378,
          "volume": 166717.83,
          "close_time": 1763729999999,
          "quote_volume": 390688.44106,
          "trades": 3131,
          "taker_buy_base": 69240.38,
          "taker_buy_quote": 162232.51039
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 2.38,
          "high": 2.414,
          "low": 2.37,
          "close": 2.4,
          "volume": 103496.67,
          "close_time": 1763733599999,
          "quote_volume": 247862.39558,
          "trades": 1445,
          "taker_buy_base": 51294.82,
          "taker_buy_quote": 122855.27535
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 2.4,
          "high": 2.43,
          "low": 2.373,
          "close": 2.413,
          "volume": 144080.11,
          "close_time": 1763737199999,
          "quote_volume": 346323.30592,
          "trades": 1936,
          "taker_buy_base": 72980.12,
          "taker_buy_quote": 175416.76003
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 2.415,
          "high": 2.418,
          "low": 2.347,
          "close": 2.355,
          "volume": 100446.29,
          "close_time": 1763740799999,
          "quote_volume": 238749.5067,
          "trades": 1709,
          "taker_buy_base": 48806.69,
          "taker_buy_quote": 116134.71023
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 2.356,
          "high": 2.413,
          "low": 2.325,
          "close": 2.411,
          "volume": 91891.6,
          "close_time": 1763744399999,
          "quote_volume": 217120.32329,
          "trades": 1883,
          "taker_buy_base": 46058.37,
          "taker_buy_quote": 108967.62226
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 2.411,
          "high": 2.433,
          "low": 2.4,
          "close": 2.404,
          "volume": 62428.44,
          "close_time": 1763747999999,
          "quote_volume": 150937.39092,
          "trades": 1260,
          "taker_buy_base": 28359.29,
          "taker_buy_quote": 68591.58544
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 2.404,
          "high": 2.425,
          "low": 2.354,
          "close": 2.407,
          "volume": 74794.99,
          "close_time": 1763751599999,
          "quote_volume": 178943.06489,
          "trades": 1076,
          "taker_buy_base": 36123.28,
          "taker_buy_quote": 86365.5074
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 2.407,
          "high": 2.413,
          "low": 2.369,
          "close": 2.377,
          "volume": 48212.8,
          "close_time": 1763755199999,
          "quote_volume": 115580.94137,
          "trades": 758,
          "taker_buy_base": 20780.33,
          "taker_buy_quote": 49851.90006
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 2.375,
          "high": 2.377,
          "low": 2.321,
          "close": 2.341,
          "volume": 64454.16,
          "close_time": 1763758799999,
          "quote_volume": 150870.39869,
          "trades": 989,
          "taker_buy_base": 35550.57,
          "taker_buy_quote": 83196.76589
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 2.341,
          "high": 2.384,
          "low": 2.329,
          "close": 2.372,
          "volume": 35331.21,
          "close_time": 1763762399999,
          "quote_volume": 83271.55792,
          "trades": 569,
          "taker_buy_base": 15847.74,
          "taker_buy_quote": 37392.65936
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 2.374,
          "high": 2.376,
          "low": 2.291,
          "close": 2.296,
          "volume": 54500.73,
          "close_time": 1763765999999,
          "quote_volume": 126158.65232,
          "trades": 621,
          "taker_buy_base": 19413.43,
          "taker_buy_quote": 45111.30343
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 2.293,
          "high": 2.354,
          "low": 2.272,
          "close": 2.347,
          "volume": 54205.78,
          "close_time": 1763769599999,
          "quote_volume": 125745.22755,
          "trades": 736,
          "taker_buy_base": 18665.63,
          "taker_buy_quote": 43188.671
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2.347,
          "high": 2.355,
          "low": 2.318,
          "close": 2.336,
          "volume": 22569.92,
          "close_time": 1763773199999,
          "quote_volume": 52669.3015,
          "trades": 553,
          "taker_buy_base": 10203.92,
          "taker_buy_quote": 23811.15708
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 2.336,
          "high": 2.356,
          "low": 2.335,
          "close": 2.351,
          "volume": 22197.33,
          "close_time": 1763776799999,
          "quote_volume": 52046.82782,
          "trades": 460,
          "taker_buy_base": 7018.26,
          "taker_buy_quote": 16483.842
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 2.354,
          "high": 2.355,
          "low": 2.316,
          "close": 2.328,
          "volume": 10645.67,
          "close_time": 1763780399999,
          "quote_volume": 24827.82733,
          "trades": 300,
          "taker_buy_base": 4328.11,
          "taker_buy_quote": 10093.25756
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 2.328,
          "high": 2.34,
          "low": 2.316,
          "close": 2.323,
          "volume": 13658.43,
          "close_time": 1763783999999,
          "quote_volume": 31783.47906,
          "trades": 347,
          "taker_buy_base": 4249.47,
          "taker_buy_quote": 9878.14266
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 2.324,
          "high": 2.325,
          "low": 2.268,
          "close": 2.301,
          "volume": 31412.91,
          "close_time": 1763787599999,
          "quote_volume": 71931.99127,
          "trades": 649,
          "taker_buy_base": 15031.43,
          "taker_buy_quote": 34520.31596
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 2.302,
          "high": 2.305,
          "low": 2.264,
          "close": 2.284,
          "volume": 21208.5,
          "close_time": 1763791199999,
          "quote_volume": 48467.63062,
          "trades": 576,
          "taker_buy_base": 13540.97,
          "taker_buy_quote": 30971.46173
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 2.285,
          "high": 2.315,
          "low": 2.265,
          "close": 2.314,
          "volume": 31600.95,
          "close_time": 1763794799999,
          "quote_volume": 72492.09261,
          "trades": 803,
          "taker_buy_base": 15404.9,
          "taker_buy_quote": 35427.56947
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 2.314,
          "high": 2.322,
          "low": 2.295,
          "close": 2.312,
          "volume": 28321.3,
          "close_time": 1763798399999,
          "quote_volume": 65386.30352,
          "trades": 647,
          "taker_buy_base": 11877.24,
          "taker_buy_quote": 27428.08338
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 2.311,
          "high": 2.313,
          "low": 2.274,
          "close": 2.276,
          "volume": 58619.24,
          "close_time": 1763801999999,
          "quote_volume": 134073.96117,
          "trades": 834,
          "taker_buy_base": 24958.38,
          "taker_buy_quote": 57010.1829
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 2.277,
          "high": 2.317,
          "low": 2.276,
          "close": 2.305,
          "volume": 43409.61,
          "close_time": 1763805599999,
          "quote_volume": 99564.6055,
          "trades": 659,
          "taker_buy_base": 13380.22,
          "taker_buy_quote": 30667.15211
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 2.306,
          "high": 2.315,
          "low": 2.285,
          "close": 2.296,
          "volume": 37737.87,
          "close_time": 1763809199999,
          "quote_volume": 86734.12364,
          "trades": 555,
          "taker_buy_base": 15185.75,
          "taker_buy_quote": 34884.15086
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 2.296,
          "high": 2.32,
          "low": 2.293,
          "close": 2.316,
          "volume": 41381.81,
          "close_time": 1763812799999,
          "quote_volume": 95654.40878,
          "trades": 452,
          "taker_buy_base": 20926.45,
          "taker_buy_quote": 48395.77084
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 2.314,
          "high": 2.314,
          "low": 2.28,
          "close": 2.287,
          "volume": 21355.45,
          "close_time": 1763816399999,
          "quote_volume": 49091.86509,
          "trades": 382,
          "taker_buy_base": 9663.53,
          "taker_buy_quote": 22185.27057
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 2.287,
          "high": 2.29,
          "low": 2.257,
          "close": 2.27,
          "volume": 77497.99,
          "close_time": 1763819999999,
          "quote_volume": 175710.31827,
          "trades": 912,
          "taker_buy_base": 33155.52,
          "taker_buy_quote": 75190.31847
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 2.27,
          "high": 2.313,
          "low": 2.27,
          "close": 2.304,
          "volume": 52516.39,
          "close_time": 1763823599999,
          "quote_volume": 120594.00005,
          "trades": 637,
          "taker_buy_base": 24511.25,
          "taker_buy_quote": 56331.14808
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 2.308,
          "high": 2.308,
          "low": 2.277,
          "close": 2.288,
          "volume": 33871.15,
          "close_time": 1763827199999,
          "quote_volume": 77757.8377,
          "trades": 391,
          "taker_buy_base": 11610.23,
          "taker_buy_quote": 26639.49051
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 2.287,
          "high": 2.315,
          "low": 2.279,
          "close": 2.307,
          "volume": 47699.0,
          "close_time": 1763830799999,
          "quote_volume": 109682.24776,
          "trades": 583,
          "taker_buy_base": 25736.07,
          "taker_buy_quote": 59169.10035
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 2.306,
          "high": 2.307,
          "low": 2.286,
          "close": 2.291,
          "volume": 35251.17,
          "close_time": 1763834399999,
          "quote_volume": 80871.33445,
          "trades": 476,
          "taker_buy_base": 15673.18,
          "taker_buy_quote": 35960.45355
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 2.292,
          "high": 2.301,
          "low": 2.281,
          "close": 2.299,
          "volume": 17065.16,
          "close_time": 1763837999999,
          "quote_volume": 39097.76279,
          "trades": 261,
          "taker_buy_base": 7032.8,
          "taker_buy_quote": 16115.86121
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 2.299,
          "high": 2.305,
          "low": 2.285,
          "close": 2.295,
          "volume": 9639.23,
          "close_time": 1763841599999,
          "quote_volume": 22148.73527,
          "trades": 162,
          "taker_buy_base": 7718.85,
          "taker_buy_quote": 17744.65107
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 2.293,
          "high": 2.307,
          "low": 2.281,
          "close": 2.292,
          "volume": 29797.54,
          "close_time": 1763845199999,
          "quote_volume": 68322.40558,
          "trades": 600,
          "taker_buy_base": 14982.1,
          "taker_buy_quote": 34372.49044
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 2.29,
          "high": 2.309,
          "low": 2.287,
          "close": 2.307,
          "volume": 11909.99,
          "close_time": 1763848799999,
          "quote_volume": 27367.38197,
          "trades": 194,
          "taker_buy_base": 5270.89,
          "taker_buy_quote": 12119.95401
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 2.308,
          "high": 2.343,
          "low": 2.295,
          "close": 2.332,
          "volume": 47579.57,
          "close_time": 1763852399999,
          "quote_volume": 110246.70456,
          "trades": 378,
          "taker_buy_base": 18643.05,
          "taker_buy_quote": 43153.5387
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 2.332,
          "high": 2.334,
          "low": 2.307,
          "close": 2.31,
          "volume": 15448.22,
          "close_time": 1763855999999,
          "quote_volume": 35846.48068,
          "trades": 168,
          "taker_buy_base": 8187.28,
          "taker_buy_quote": 18980.51494
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2.31,
          "high": 2.326,
          "low": 2.305,
          "close": 2.309,
          "volume": 12437.73,
          "close_time": 1763859599999,
          "quote_volume": 28806.82413,
          "trades": 197,
          "taker_buy_base": 8179.97,
          "taker_buy_quote": 18935.05644
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 2.31,
          "high": 2.349,
          "low": 2.31,
          "close": 2.34,
          "volume": 30160.4,
          "close_time": 1763863199999,
          "quote_volume": 70350.22234,
          "trades": 466,
          "taker_buy_base": 19639.61,
          "taker_buy_quote": 45801.75411
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 2.338,
          "high": 2.356,
          "low": 2.335,
          "close": 2.345,
          "volume": 14401.69,
          "close_time": 1763866799999,
          "quote_volume": 33825.83424,
          "trades": 311,
          "taker_buy_base": 7543.36,
          "taker_buy_quote": 17721.67663
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 2.345,
          "high": 2.347,
          "low": 2.33,
          "close": 2.343,
          "volume": 7567.64,
          "close_time": 1763870399999,
          "quote_volume": 17679.69849,
          "trades": 194,
          "taker_buy_base": 6153.63,
          "taker_buy_quote": 14375.81124
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 2.343,
          "high": 2.369,
          "low": 2.342,
          "close": 2.354,
          "volume": 22322.91,
          "close_time": 1763873999999,
          "quote_volume": 52547.83052,
          "trades": 411,
          "taker_buy_base": 7871.98,
          "taker_buy_quote": 18535.66048
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 2.354,
          "high": 2.358,
          "low": 2.346,
          "close": 2.355,
          "volume": 14141.85,
          "close_time": 1763877599999,
          "quote_volume": 33253.81865,
          "trades": 208,
          "taker_buy_base": 8085.64,
          "taker_buy_quote": 19013.26938
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 2.354,
          "high": 2.363,
          "low": 2.341,
          "close": 2.352,
          "volume": 21666.51,
          "close_time": 1763881199999,
          "quote_volume": 50974.35083,
          "trades": 250,
          "taker_buy_base": 10730.37,
          "taker_buy_quote": 25264.27162
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 2.35,
          "high": 2.35,
          "low": 2.323,
          "close": 2.34,
          "volume": 14556.39,
          "close_time": 1763884799999,
          "quote_volume": 33960.76356,
          "trades": 272,
          "taker_buy_base": 6715.17,
          "taker_buy_quote": 15665.88038
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 2.34,
          "high": 2.351,
          "low": 2.34,
          "close": 2.349,
          "volume": 8785.67,
          "close_time": 1763888399999,
          "quote_volume": 20619.91592,
          "trades": 184,
          "taker_buy_base": 5852.18,
          "taker_buy_quote": 13736.01494
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 2.347,
          "high": 2.358,
          "low": 2.346,
          "close": 2.348,
          "volume": 24821.75,
          "close_time": 1763891999999,
          "quote_volume": 58364.39061,
          "trades": 318,
          "taker_buy_base": 17513.39,
          "taker_buy_quote": 41170.59774
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 2.347,
          "high": 2.347,
          "low": 2.334,
          "close": 2.343,
          "volume": 16807.72,
          "close_time": 1763895599999,
          "quote_volume": 39327.64721,
          "trades": 176,
          "taker_buy_base": 8149.75,
          "taker_buy_quote": 19076.68463
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 2.34,
          "high": 2.34,
          "low": 2.319,
          "close": 2.337,
          "volume": 11326.31,
          "close_time": 1763899199999,
          "quote_volume": 26377.71131,
          "trades": 280,
          "taker_buy_base": 4929.07,
          "taker_buy_quote": 11480.29257
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 2.337,
          "high": 2.36,
          "low": 2.335,
          "close": 2.343,
          "volume": 38180.22,
          "close_time": 1763902799999,
          "quote_volume": 89822.83034,
          "trades": 452,
          "taker_buy_base": 24369.69,
          "taker_buy_quote": 57365.99498
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 2.344,
          "high": 2.347,
          "low": 2.332,
          "close": 2.342,
          "volume": 15571.83,
          "close_time": 1763906399999,
          "quote_volume": 36376.58626,
          "trades": 226,
          "taker_buy_base": 6185.51,
          "taker_buy_quote": 14451.8424
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 2.342,
          "high": 2.355,
          "low": 2.313,
          "close": 2.315,
          "volume": 26800.02,
          "close_time": 1763909999999,
          "quote_volume": 62497.67134,
          "trades": 342,
          "taker_buy_base": 9942.84,
          "taker_buy_quote": 23189.73761
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 2.317,
          "high": 2.333,
          "low": 2.309,
          "close": 2.326,
          "volume": 43116.95,
          "close_time": 1763913599999,
          "quote_volume": 99994.53068,
          "trades": 515,
          "taker_buy_base": 20848.15,
          "taker_buy_quote": 48346.63557
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 2.326,
          "high": 2.331,
          "low": 2.298,
          "close": 2.299,
          "volume": 35378.53,
          "close_time": 1763917199999,
          "quote_volume": 81900.52456,
          "trades": 511,
          "taker_buy_base": 13936.07,
          "taker_buy_quote": 32297.86654
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 2.299,
          "high": 2.302,
          "low": 2.276,
          "close": 2.283,
          "volume": 51943.43,
          "close_time": 1763920799999,
          "quote_volume": 118960.93021,
          "trades": 573,
          "taker_buy_base": 22293.82,
          "taker_buy_quote": 51024.44475
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 2.283,
          "high": 2.308,
          "low": 2.283,
          "close": 2.29,
          "volume": 27848.91,
          "close_time": 1763924399999,
          "quote_volume": 63979.71315,
          "trades": 349,
          "taker_buy_base": 14030.37,
          "taker_buy_quote": 32219.7598
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 2.293,
          "high": 2.322,
          "low": 2.291,
          "close": 2.308,
          "volume": 81449.17,
          "close_time": 1763927999999,
          "quote_volume": 188241.08116,
          "trades": 621,
          "taker_buy_base": 28124.16,
          "taker_buy_quote": 64768.46801
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 2.309,
          "high": 2.311,
          "low": 2.299,
          "close": 2.304,
          "volume": 31950.43,
          "close_time": 1763931599999,
          "quote_volume": 73679.42862,
          "trades": 234,
          "taker_buy_base": 13842.72,
          "taker_buy_quote": 31931.6978
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 2.302,
          "high": 2.327,
          "low": 2.29,
          "close": 2.32,
          "volume": 51232.31,
          "close_time": 1763935199999,
          "quote_volume": 118206.55593,
          "trades": 487,
          "taker_buy_base": 24990.17,
          "taker_buy_quote": 57647.72614
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 2.322,
          "high": 2.324,
          "low": 2.302,
          "close": 2.311,
          "volume": 18573.65,
          "close_time": 1763938799999,
          "quote_volume": 42866.14263,
          "trades": 223,
          "taker_buy_base": 5484.43,
          "taker_buy_quote": 12662.55886
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 2.314,
          "high": 2.317,
          "low": 2.25,
          "close": 2.256,
          "volume": 87922.58,
          "close_time": 1763942399999,
          "quote_volume": 199910.56755,
          "trades": 922,
          "taker_buy_base": 32068.46,
          "taker_buy_quote": 72931.75249
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2.257,
          "high": 2.297,
          "low": 2.244,
          "close": 2.281,
          "volume": 79890.82,
          "close_time": 1763945999999,
          "quote_volume": 181383.08571,
          "trades": 811,
          "taker_buy_base": 21170.89,
          "taker_buy_quote": 48049.03585
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 2.279,
          "high": 2.291,
          "low": 2.265,
          "close": 2.289,
          "volume": 34244.26,
          "close_time": 1763949599999,
          "quote_volume": 77919.31252,
          "trades": 448,
          "taker_buy_base": 15046.67,
          "taker_buy_quote": 34199.58094
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 2.286,
          "high": 2.338,
          "low": 2.285,
          "close": 2.314,
          "volume": 28594.29,
          "close_time": 1763953199999,
          "quote_volume": 66137.58199,
          "trades": 564,
          "taker_buy_base": 16930.01,
          "taker_buy_quote": 39081.89634
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 2.316,
          "high": 2.332,
          "low": 2.303,
          "close": 2.315,
          "volume": 11807.1,
          "close_time": 1763956799999,
          "quote_volume": 27372.00033,
          "trades": 269,
          "taker_buy_base": 6092.12,
          "taker_buy_quote": 14127.88894
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 2.315,
          "high": 2.324,
          "low": 2.274,
          "close": 2.276,
          "volume": 42380.67,
          "close_time": 1763960399999,
          "quote_volume": 97060.04872,
          "trades": 584,
          "taker_buy_base": 20425.61,
          "taker_buy_quote": 46802.16166
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 2.275,
          "high": 2.332,
          "low": 2.272,
          "close": 2.301,
          "volume": 38694.02,
          "close_time": 1763963999999,
          "quote_volume": 89333.27625,
          "trades": 714,
          "taker_buy_base": 14054.95,
          "taker_buy_quote": 32434.60135
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 2.302,
          "high": 2.304,
          "low": 2.273,
          "close": 2.287,
          "volume": 46344.69,
          "close_time": 1763967599999,
          "quote_volume": 105777.39029,
          "trades": 630,
          "taker_buy_base": 24618.42,
          "taker_buy_quote": 56196.20714
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 2.287,
          "high": 2.299,
          "low": 2.275,
          "close": 2.286,
          "volume": 16612.99,
          "close_time": 1763971199999,
          "quote_volume": 38090.65464,
          "trades": 275,
          "taker_buy_base": 5970.11,
          "taker_buy_quote": 13678.99298
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 2.285,
          "high": 2.299,
          "low": 2.278,
          "close": 2.293,
          "volume": 21163.96,
          "close_time": 1763974799999,
          "quote_volume": 48441.84281,
          "trades": 230,
          "taker_buy_base": 4407.92,
          "taker_buy_quote": 10070.74412
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 2.293,
          "high": 2.295,
          "low": 2.243,
          "close": 2.249,
          "volume": 44286.13,
          "close_time": 1763978399999,
          "quote_volume": 99946.03403,
          "trades": 571,
          "taker_buy_base": 11350.56,
          "taker_buy_quote": 25606.99034
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 2.247,
          "high": 2.26,
          "low": 2.246,
          "close": 2.259,
          "volume": 10291.99,
          "close_time": 1763981999999,
          "quote_volume": 23189.15851,
          "trades": 294,
          "taker_buy_base": 4323.38,
          "taker_buy_quote": 9742.52139
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 2.256,
          "high": 2.28,
          "low": 2.255,
          "close": 2.277,
          "volume": 7366.64,
          "close_time": 1763985599999,
          "quote_volume": 16707.36643,
          "trades": 183,
          "taker_buy_base": 3119.09,
          "taker_buy_quote": 7079.94806
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 2.277,
          "high": 2.28,
          "low": 2.253,
          "close": 2.259,
          "volume": 56699.6,
          "close_time": 1763989199999,
          "quote_volume": 128683.01747,
          "trades": 620,
          "taker_buy_base": 37502.71,
          "taker_buy_quote": 85146.59046
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 2.257,
          "high": 2.295,
          "low": 2.256,
          "close": 2.277,
          "volume": 112918.4,
          "close_time": 1763992799999,
          "quote_volume": 257567.26952,
          "trades": 743,
          "taker_buy_base": 52121.42,
          "taker_buy_quote": 118873.41716
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 2.277,
          "high": 2.31,
          "low": 2.25,
          "close": 2.291,
          "volume": 50966.69,
          "close_time": 1763996399999,
          "quote_volume": 115999.55577,
          "trades": 653,
          "taker_buy_base": 17594.97,
          "taker_buy_quote": 40110.38252
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 2.293,
          "high": 2.311,
          "low": 2.27,
          "close": 2.3,
          "volume": 89738.49,
          "close_time": 1763999999999,
          "quote_volume": 206078.49504,
          "trades": 1131,
          "taker_buy_base": 36596.23,
          "taker_buy_quote": 83973.06082
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 2.301,
          "high": 2.319,
          "low": 2.301,
          "close": 2.305,
          "volume": 51764.04,
          "close_time": 1764003599999,
          "quote_volume": 119628.01312,
          "trades": 622,
          "taker_buy_base": 26485.56,
          "taker_buy_quote": 61204.73818
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 2.305,
          "high": 2.36,
          "low": 2.303,
          "close": 2.358,
          "volume": 114079.39,
          "close_time": 1764007199999,
          "quote_volume": 266847.76022,
          "trades": 1118,
          "taker_buy_base": 68195.73,
          "taker_buy_quote": 159576.82748
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 2.358,
          "high": 2.372,
          "low": 2.346,
          "close": 2.355,
          "volume": 77074.16,
          "close_time": 1764010799999,
          "quote_volume": 181879.41949,
          "trades": 704,
          "taker_buy_base": 42968.79,
          "taker_buy_quote": 101425.46111
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 2.355,
          "high": 2.369,
          "low": 2.353,
          "close": 2.358,
          "volume": 58639.53,
          "close_time": 1764014399999,
          "quote_volume": 138386.43605,
          "trades": 588,
          "taker_buy_base": 26997.04,
          "taker_buy_quote": 63693.46282
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 2.36,
          "high": 2.397,
          "low": 2.36,
          "close": 2.386,
          "volume": 94263.3,
          "close_time": 1764017999999,
          "quote_volume": 223947.1145,
          "trades": 853,
          "taker_buy_base": 42792.01,
          "taker_buy_quote": 101729.10422
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 2.385,
          "high": 2.389,
          "low": 2.36,
          "close": 2.363,
          "volume": 67614.81,
          "close_time": 1764021599999,
          "quote_volume": 160653.85164,
          "trades": 583,
          "taker_buy_base": 41737.68,
          "taker_buy_quote": 99204.20043
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 2.363,
          "high": 2.379,
          "low": 2.354,
          "close": 2.364,
          "volume": 18775.4,
          "close_time": 1764025199999,
          "quote_volume": 44451.15607,
          "trades": 288,
          "taker_buy_base": 8745.59,
          "taker_buy_quote": 20709.05761
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 2.363,
          "high": 2.364,
          "low": 2.338,
          "close": 2.34,
          "volume": 28702.65,
          "close_time": 1764028799999,
          "quote_volume": 67429.38997,
          "trades": 438,
          "taker_buy_base": 6535.45,
          "taker_buy_quote": 15361.87219
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2.34,
          "high": 2.346,
          "low": 2.331,
          "close": 2.341,
          "volume": 30902.36,
          "close_time": 1764032399999,
          "quote_volume": 72294.75745,
          "trades": 495,
          "taker_buy_base": 17795.6,
          "taker_buy_quote": 41648.02065
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 2.341,
          "high": 2.35,
          "low": 2.326,
          "close": 2.326,
          "volume": 16298.51,
          "close_time": 1764035999999,
          "quote_volume": 38144.1155,
          "trades": 323,
          "taker_buy_base": 6647.06,
          "taker_buy_quote": 15572.38575
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 2.326,
          "high": 2.328,
          "low": 2.305,
          "close": 2.324,
          "volume": 20771.55,
          "close_time": 1764039599999,
          "quote_volume": 48121.67087,
          "trades": 492,
          "taker_buy_base": 4910.24,
          "taker_buy_quote": 11378.53107
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 2.322,
          "high": 2.333,
          "low": 2.311,
          "close": 2.313,
          "volume": 10222.19,
          "close_time": 1764043199999,
          "quote_volume": 23768.63854,
          "trades": 251,
          "taker_buy_base": 4351.68,
          "taker_buy_quote": 10113.59549
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 2.314,
          "high": 2.329,
          "low": 2.311,
          "close": 2.326,
          "volume": 11896.35,
          "close_time": 1764046799999,
          "quote_volume": 27580.18841,
          "trades": 244,
          "taker_buy_base": 4174.12,
          "taker_buy_quote": 9675.72099
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 2.324,
          "high": 2.326,
          "low": 2.308,
          "close": 2.311,
          "volume": 12351.27,
          "close_time": 1764050399999,
          "quote_volume": 28622.80558,
          "trades": 285,
          "taker_buy_base": 5717.93,
          "taker_buy_quote": 13242.61205
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 2.31,
          "high": 2.311,
          "low": 2.284,
          "close": 2.291,
          "volume": 19411.65,
          "close_time": 1764053999999,
          "quote_volume": 44593.56195,
          "trades": 504,
          "taker_buy_base": 9444.22,
          "taker_buy_quote": 21706.16207
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 2.291,
          "high": 2.299,
          "low": 2.265,
          "close": 2.266,
          "volume": 48507.52,
          "close_time": 1764057599999,
          "quote_volume": 110767.73565,
          "trades": 903,
          "taker_buy_base": 12125.95,
          "taker_buy_quote": 27713.32497
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 2.266,
          "high": 2.281,
          "low": 2.255,
          "close": 2.257,
          "volume": 92886.17,
          "close_time": 1764061199999,
          "quote_volume": 211060.00187,
          "trades": 861,
          "taker_buy_base": 58243.3,
          "taker_buy_quote": 132408.43327
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 2.258,
          "high": 2.273,
          "low": 2.247,
          "close": 2.272,
          "volume": 44129.6,
          "close_time": 1764064799999,
          "quote_volume": 99538.8273,
          "trades": 691,
          "taker_buy_base": 16778.8,
          "taker_buy_quote": 37867.8271
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 2.272,
          "high": 2.274,
          "low": 2.262,
          "close": 2.273,
          "volume": 31477.79,
          "close_time": 1764068399999,
          "quote_volume": 71410.29417,
          "trades": 463,
          "taker_buy_base": 18399.66,
          "taker_buy_quote": 41738.36752
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 2.272,
          "high": 2.272,
          "low": 2.254,
          "close": 2.256,
          "volume": 55462.58,
          "close_time": 1764071999999,
          "quote_volume": 125744.46339,
          "trades": 402,
          "taker_buy_base": 19290.2,
          "taker_buy_quote": 43718.80219
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 2.256,
          "high": 2.279,
          "low": 2.253,
          "close": 2.265,
          "volume": 28082.22,
          "close_time": 1764075599999,
          "quote_volume": 63680.04653,
          "trades": 522,
          "taker_buy_base": 18207.91,
          "taker_buy_quote": 41311.83777
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 2.265,
          "high": 2.274,
          "low": 2.218,
          "close": 2.238,
          "volume": 62106.69,
          "close_time": 1764079199999,
          "quote_volume": 139111.89553,
          "trades": 736,
          "taker_buy_base": 27793.26,
          "taker_buy_quote": 62189.8451
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 2.238,
          "high": 2.24,
          "low": 2.183,
          "close": 2.205,
          "volume": 148717.12,
          "close_time": 1764082799999,
          "quote_volume": 328836.88551,
          "trades": 1263,
          "taker_buy_base": 87053.16,
          "taker_buy_quote": 192665.29807
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 2.204,
          "high": 2.236,
          "low": 2.177,
          "close": 2.222,
          "volume": 86485.11,
          "close_time": 1764086399999,
          "quote_volume": 191208.40804,
          "trades": 962,
          "taker_buy_base": 46188.52,
          "taker_buy_quote": 102115.66495
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 2.222,
          "high": 2.258,
          "low": 2.219,
          "close": 2.254,
          "volume": 58800.88,
          "close_time": 1764089999999,
          "quote_volume": 131671.94443,
          "trades": 611,
          "taker_buy_base": 31984.4,
          "taker_buy_quote": 71905.13736
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 2.254,
          "high": 2.289,
          "low": 2.249,
          "close": 2.268,
          "volume": 82035.03,
          "close_time": 1764093599999,
          "quote_volume": 185959.27721,
          "trades": 900,
          "taker_buy_base": 38830.82,
          "taker_buy_quote": 88124.77716
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 2.267,
          "high": 2.287,
          "low": 2.264,
          "close": 2.264,
          "volume": 27065.64,
          "close_time": 1764097199999,
          "quote_volume": 61613.88679,
          "trades": 408,
          "taker_buy_base": 12731.77,
          "taker_buy_quote": 28986.18399
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 2.265,
          "high": 2.272,
          "low": 2.234,
          "close": 2.263,
          "volume": 41163.03,
          "close_time": 1764100799999,
          "quote_volume": 92511.25294,
          "trades": 557,
          "taker_buy_base": 11307.74,
          "taker_buy_quote": 25430.43286
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 2.266,
          "high": 2.289,
          "low": 2.261,
          "close": 2.281,
          "volume": 37916.04,
          "close_time": 1764104399999,
          "quote_volume": 86286.5616,
          "trades": 703,
          "taker_buy_base": 16987.84,
          "taker_buy_quote": 38667.62836
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 2.281,
          "high": 2.291,
          "low": 2.275,
          "close": 2.279,
          "volume": 12330.4,
          "close_time": 1764107999999,
          "quote_volume": 28134.42009,
          "trades": 384,
          "taker_buy_base": 6081.68,
          "taker_buy_quote": 13886.64767
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 2.276,
          "high": 2.302,
          "low": 2.248,
          "close": 2.295,
          "volume": 38529.04,
          "close_time": 1764111599999,
          "quote_volume": 87519.65375,
          "trades": 622,
          "taker_buy_base": 20182.97,
          "taker_buy_quote": 45908.51302
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 2.298,
          "high": 2.315,
          "low": 2.286,
          "close": 2.295,
          "volume": 37331.14,
          "close_time": 1764115199999,
          "quote_volume": 86210.21273,
          "trades": 600,
          "taker_buy_base": 14383.16,
          "taker_buy_quote": 33224.58208
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2.296,
          "high": 2.304,
          "low": 2.288,
          "close": 2.29,
          "volume": 9248.62,
          "close_time": 1764118799999,
          "quote_volume": 21225.84922,
          "trades": 260,
          "taker_buy_base": 4387.7,
          "taker_buy_quote": 10074.98959
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 2.287,
          "high": 2.308,
          "low": 2.282,
          "close": 2.292,
          "volume": 14823.91,
          "close_time": 1764122399999,
          "quote_volume": 33986.00836,
          "trades": 336,
          "taker_buy_base": 10518.2,
          "taker_buy_quote": 24119.84015
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 2.292,
          "high": 2.298,
          "low": 2.285,
          "close": 2.287,
          "volume": 17126.67,
          "close_time": 1764125999999,
          "quote_volume": 39233.60076,
          "trades": 205,
          "taker_buy_base": 10231.86,
          "taker_buy_quote": 23462.66279
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 2.286,
          "high": 2.292,
          "low": 2.266,
          "close": 2.268,
          "volume": 9138.66,
          "close_time": 1764129599999,
          "quote_volume": 20796.46342,
          "trades": 376,
          "taker_buy_base": 1981.09,
          "taker_buy_quote": 4512.2683
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 2.269,
          "high": 2.274,
          "low": 2.262,
          "close": 2.267,
          "volume": 7247.67,
          "close_time": 1764133199999,
          "quote_volume": 16447.91532,
          "trades": 315,
          "taker_buy_base": 4666.25,
          "taker_buy_quote": 10592.19706
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 2.266,
          "high": 2.294,
          "low": 2.263,
          "close": 2.291,
          "volume": 34361.25,
          "close_time": 1764136799999,
          "quote_volume": 78015.19038,
          "trades": 438,
          "taker_buy_base": 11223.49,
          "taker_buy_quote": 25571.37248
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 2.29,
          "high": 2.303,
          "low": 2.282,
          "close": 2.3,
          "volume": 15478.34,
          "close_time": 1764140399999,
          "quote_volume": 35505.9195,
          "trades": 508,
          "taker_buy_base": 10213.67,
          "taker_buy_quote": 23440.11864
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 2.299,
          "high": 2.316,
          "low": 2.295,
          "close": 2.312,
          "volume": 65079.95,
          "close_time": 1764143999999,
          "quote_volume": 150011.60825,
          "trades": 691,
          "taker_buy_base": 32278.51,
          "taker_buy_quote": 74392.96991
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 2.312,
          "high": 2.318,
          "low": 2.292,
          "close": 2.292,
          "volume": 20678.16,
          "close_time": 1764147599999,
          "quote_volume": 47653.65456,
          "trades": 569,
          "taker_buy_base": 9677.75,
          "taker_buy_quote": 22282.93499
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 2.29,
          "high": 2.292,
          "low": 2.265,
          "close": 2.268,
          "volume": 43742.07,
          "close_time": 1764151199999,
          "quote_volume": 99590.80298,
          "trades": 758,
          "taker_buy_base": 18587.5,
          "taker_buy_quote": 42252.62959
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 2.268,
          "high": 2.274,
          "low": 2.254,
          "close": 2.271,
          "volume": 50313.45,
          "close_time": 1764154799999,
          "quote_volume": 114090.59157,
          "trades": 753,
          "taker_buy_base": 29192.69,
          "taker_buy_quote": 66221.00734
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 2.269,
          "high": 2.271,
          "low": 2.255,
          "close": 2.261,
          "volume": 20907.68,
          "close_time": 1764158399999,
          "quote_volume": 47311.57314,
          "trades": 626,
          "taker_buy_base": 7706.05,
          "taker_buy_quote": 17439.76277
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 2.26,
          "high": 2.265,
          "low": 2.239,
          "close": 2.254,
          "volume": 33641.75,
          "close_time": 1764161999999,
          "quote_volume": 75761.49933,
          "trades": 897,
          "taker_buy_base": 14339.73,
          "taker_buy_quote": 32281.9409
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 2.253,
          "high": 2.272,
          "low": 2.252,
          "close": 2.27,
          "volume": 22068.85,
          "close_time": 1764165599999,
          "quote_volume": 49893.79101,
          "trades": 679,
          "taker_buy_base": 12551.1,
          "taker_buy_quote": 28395.13861
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 2.269,
          "high": 2.292,
          "low": 2.26,
          "close": 2.263,
          "volume": 30624.21,
          "close_time": 1764169199999,
          "quote_volume": 69668.6362,
          "trades": 1117,
          "taker_buy_base": 14539.66,
          "taker_buy_quote": 33093.02989
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 2.263,
          "high": 2.277,
          "low": 2.248,
          "close": 2.26,
          "volume": 31315.29,
          "close_time": 1764172799999,
          "quote_volume": 70750.59056,
          "trades": 991,
          "taker_buy_base": 7324.81,
          "taker_buy_quote": 16555.8862
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 2.261,
          "high": 2.298,
          "low": 2.26,
          "close": 2.282,
          "volume": 42709.66,
          "close_time": 1764176399999,
          "quote_volume": 97478.37095,
          "trades": 840,
          "taker_buy_base": 20530.01,
          "taker_buy_quote": 46831.63954
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 2.283,
          "high": 2.353,
          "low": 2.273,
          "close": 2.35,
          "volume": 124726.6,
          "close_time": 1764179999999,
          "quote_volume": 289263.51318,
          "trades": 1921,
          "taker_buy_base": 67769.37,
          "taker_buy_quote": 157457.38191
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 2.352,
          "high": 2.37,
          "low": 2.341,
          "close": 2.368,
          "volume": 77441.16,
          "close_time": 1764183599999,
          "quote_volume": 182404.0216,
          "trades": 1552,
          "taker_buy_base": 37413.47,
          "taker_buy_quote": 88115.06653
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 2.369,
          "high": 2.369,
          "low": 2.355,
          "close": 2.362,
          "volume": 29865.75,
          "close_time": 1764187199999,
          "quote_volume": 70526.35722,
          "trades": 607,
          "taker_buy_base": 11983.59,
          "taker_buy_quote": 28319.53113
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 2.362,
          "high": 2.364,
          "low": 2.343,
          "close": 2.353,
          "volume": 40056.35,
          "close_time": 1764190799999,
          "quote_volume": 94137.29638,
          "trades": 516,
          "taker_buy_base": 15192.81,
          "taker_buy_quote": 35728.0556
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 2.354,
          "high": 2.37,
          "low": 2.344,
          "close": 2.359,
          "volume": 22929.96,
          "close_time": 1764194399999,
          "quote_volume": 54146.17157,
          "trades": 499,
          "taker_buy_base": 12287.27,
          "taker_buy_quote": 29003.12969
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 2.36,
          "high": 2.367,
          "low": 2.349,
          "close": 2.351,
          "volume": 28722.43,
          "close_time": 1764197999999,
          "quote_volume": 67631.17377,
          "trades": 418,
          "taker_buy_base": 16398.7,
          "taker_buy_quote": 38609.78943
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 2.351,
          "high": 2.355,
          "low": 2.34,
          "close": 2.344,
          "volume": 15654.92,
          "close_time": 1764201599999,
          "quote_volume": 36784.15777,
          "trades": 583,
          "taker_buy_base": 10018.71,
          "taker_buy_quote": 23553.5742
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 2.343,
          "high": 2.348,
          "low": 2.331,
          "close": 2.339,
          "volume": 39089.81,
          "close_time": 1764205199999,
          "quote_volume": 91358.54697,
          "trades": 702,
          "taker_buy_base": 23464.54,
          "taker_buy_quote": 54835.73872
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 2.338,
          "high": 2.354,
          "low": 2.336,
          "close": 2.349,
          "volume": 11160.39,
          "close_time": 1764208799999,
          "quote_volume": 26184.39972,
          "trades": 427,
          "taker_buy_base": 8954.62,
          "taker_buy_quote": 21018.96374
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 2.348,
          "high": 2.361,
          "low": 2.339,
          "close": 2.34,
          "volume": 20774.42,
          "close_time": 1764212399999,
          "quote_volume": 48874.38344,
          "trades": 628,
          "taker_buy_base": 9119.38,
          "taker_buy_quote": 21464.67393
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 2.339,
          "high": 2.343,
          "low": 2.316,
          "close": 2.317,
          "volume": 24869.58,
          "close_time": 1764215999999,
          "quote_volume": 57882.76196,
          "trades": 650,
          "taker_buy_base": 8052.08,
          "taker_buy_quote": 18773.38353
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 2.318,
          "high": 2.332,
          "low": 2.316,
          "close": 2.329,
          "volume": 7569.31,
          "close_time": 1764219599999,
          "quote_volume": 17598.33475,
          "trades": 256,
          "taker_buy_base": 3349.93,
          "taker_buy_quote": 7790.03448
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 2.328,
          "high": 2.332,
          "low": 2.316,
          "close": 2.319,
          "volume": 16480.75,
          "close_time": 1764223199999,
          "quote_volume": 38270.88946,
          "trades": 324,
          "taker_buy_base": 6948.89,
          "taker_buy_quote": 16142.97667
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 2.32,
          "high": 2.343,
          "low": 2.319,
          "close": 2.339,
          "volume": 14179.77,
          "close_time": 1764226799999,
          "quote_volume": 33119.07711,
          "trades": 358,
          "taker_buy_base": 6341.49,
          "taker_buy_quote": 14812.78248
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 2.338,
          "high": 2.338,
          "low": 2.326,
          "close": 2.329,
          "volume": 6806.07,
          "close_time": 1764230399999,
          "quote_volume": 15870.10249,
          "trades": 343,
          "taker_buy_base": 3006.06,
          "taker_buy_quote": 7015.13459
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 2.327,
          "high": 2.343,
          "low": 2.319,
          "close": 2.342,
          "volume": 46488.54,
          "close_time": 1764233999999,
          "quote_volume": 108388.03419,
          "trades": 641,
          "taker_buy_base": 14003.6,
          "taker_buy_quote": 32608.72245
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 2.342,
          "high": 2.353,
          "low": 2.335,
          "close": 2.336,
          "volume": 14631.99,
          "close_time": 1764237599999,
          "quote_volume": 34271.79014,
          "trades": 437,
          "taker_buy_base": 7814.51,
          "taker_buy_quote": 18311.10635
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 2.335,
          "high": 2.338,
          "low": 2.324,
          "close": 2.337,
          "volume": 26916.48,
          "close_time": 1764241199999,
          "quote_volume": 62842.20088,
          "trades": 373,
          "taker_buy_base": 13529.2,
          "taker_buy_quote": 31603.48767
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 2.337,
          "high": 2.341,
          "low": 2.327,
          "close": 2.33,
          "volume": 7326.0,
          "close_time": 1764244799999,
          "quote_volume": 17100.35336,
          "trades": 274,
          "taker_buy_base": 3828.02,
          "taker_buy_quote": 8936.86572
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 2.329,
          "high": 2.331,
          "low": 2.31,
          "close": 2.312,
          "volume": 19738.68,
          "close_time": 1764248399999,
          "quote_volume": 45790.79966,
          "trades": 425,
          "taker_buy_base": 8193.67,
          "taker_buy_quote": 19004.81961
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 2.313,
          "high": 2.327,
          "low": 2.313,
          "close": 2.324,
          "volume": 9944.66,
          "close_time": 1764251999999,
          "quote_volume": 23076.06325,
          "trades": 298,
          "taker_buy_base": 4112.11,
          "taker_buy_quote": 9544.06697
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 2.324,
          "high": 2.336,
          "low": 2.318,
          "close": 2.334,
          "volume": 6482.92,
          "close_time": 1764255599999,
          "quote_volume": 15106.71184,
          "trades": 293,
          "taker_buy_base": 2417.82,
          "taker_buy_quote": 5636.2692
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 2.333,
          "high": 2.352,
          "low": 2.323,
          "close": 2.348,
          "volume": 28118.11,
          "close_time": 1764259199999,
          "quote_volume": 65594.58862,
          "trades": 668,
          "taker_buy_base": 11906.26,
          "taker_buy_quote": 27798.44588
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 2.348,
          "high": 2.375,
          "low": 2.344,
          "close": 2.373,
          "volume": 29851.92,
          "close_time": 1764262799999,
          "quote_volume": 70547.32537,
          "trades": 906,
          "taker_buy_base": 14710.43,
          "taker_buy_quote": 34762.54959
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 2.371,
          "high": 2.376,
          "low": 2.363,
          "close": 2.371,
          "volume": 33737.1,
          "close_time": 1764266399999,
          "quote_volume": 80009.26683,
          "trades": 479,
          "taker_buy_base": 24465.23,
          "taker_buy_quote": 58037.8838
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 2.37,
          "high": 2.384,
          "low": 2.366,
          "close": 2.379,
          "volume": 11921.75,
          "close_time": 1764269999999,
          "quote_volume": 28339.70105,
          "trades": 350,
          "taker_buy_base": 8036.82,
          "taker_buy_quote": 19118.63488
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 2.379,
          "high": 2.382,
          "low": 2.368,
          "close": 2.379,
          "volume": 17164.43,
          "close_time": 1764273599999,
          "quote_volume": 40765.77903,
          "trades": 580,
          "taker_buy_base": 8482.9,
          "taker_buy_quote": 20139.48973
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 2.381,
          "high": 2.383,
          "low": 2.373,
          "close": 2.379,
          "volume": 11069.51,
          "close_time": 1764277199999,
          "quote_volume": 26312.19865,
          "trades": 465,
          "taker_buy_base": 3106.28,
          "taker_buy_quote": 7385.43135
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 2.379,
          "high": 2.39,
          "low": 2.372,
          "close": 2.377,
          "volume": 18419.16,
          "close_time": 1764280799999,
          "quote_volume": 43902.22606,
          "trades": 598,
          "taker_buy_base": 10295.77,
          "taker_buy_quote": 24551.48018
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 2.378,
          "high": 2.378,
          "low": 2.338,
          "close": 2.343,
          "volume": 22953.2,
          "close_time": 1764284399999,
          "quote_volume": 54124.27438,
          "trades": 734,
          "taker_buy_base": 8456.18,
          "taker_buy_quote": 19913.89641
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 2.342,
          "high": 2.349,
          "low": 2.331,
          "close": 2.336,
          "volume": 15722.45,
          "close_time": 1764287999999,
          "quote_volume": 36819.45206,
          "trades": 565,
          "taker_buy_base": 4614.34,
          "taker_buy_quote": 10812.72724
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 2.336,
          "high": 2.345,
          "low": 2.332,
          "close": 2.338,
          "volume": 10405.66,
          "close_time": 1764291599999,
          "quote_volume": 24345.61607,
          "trades": 263,
          "taker_buy_base": 8415.16,
          "taker_buy_quote": 19691.92604
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 2.338,
          "high": 2.339,
          "low": 2.304,
          "close": 2.306,
          "volume": 47482.53,
          "close_time": 1764295199999,
          "quote_volume": 110195.48734,
          "trades": 915,
          "taker_buy_base": 22914.75,
          "taker_buy_quote": 53114.34384
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 2.306,
          "high": 2.315,
          "low": 2.293,
          "close": 2.312,
          "volume": 17574.69,
          "close_time": 1764298799999,
          "quote_volume": 40478.26891,
          "trades": 513,
          "taker_buy_base": 8337.89,
          "taker_buy_quote": 19210.13885
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 2.312,
          "high": 2.321,
          "low": 2.31,
          "close": 2.318,
          "volume": 23652.73,
          "close_time": 1764302399999,
          "quote_volume": 54799.27557,
          "trades": 232,
          "taker_buy_base": 10212.26,
          "taker_buy_quote": 23659.04075
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 2.317,
          "high": 2.325,
          "low": 2.312,
          "close": 2.314,
          "volume": 20803.91,
          "close_time": 1764305999999,
          "quote_volume": 48248.82609,
          "trades": 416,
          "taker_buy_base": 15012.65,
          "taker_buy_quote": 34826.55332
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 2.31,
          "high": 2.322,
          "low": 2.306,
          "close": 2.32,
          "volume": 26502.16,
          "close_time": 1764309599999,
          "quote_volume": 61288.87768,
          "trades": 367,
          "taker_buy_base": 11591.83,
          "taker_buy_quote": 26833.57839
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 2.319,
          "high": 2.319,
          "low": 2.301,
          "close": 2.307,
          "volume": 5059.37,
          "close_time": 1764313199999,
          "quote_volume": 11691.26713,
          "trades": 226,
          "taker_buy_base": 2194.24,
          "taker_buy_quote": 5072.13848
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 2.307,
          "high": 2.325,
          "low": 2.305,
          "close": 2.316,
          "volume": 15143.76,
          "close_time": 1764316799999,
          "quote_volume": 35105.31102,
          "trades": 378,
          "taker_buy_base": 10801.38,
          "taker_buy_quote": 25042.00207
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 2.318,
          "high": 2.376,
          "low": 2.318,
          "close": 2.371,
          "volume": 64423.31,
          "close_time": 1764320399999,
          "quote_volume": 151599.83554,
          "trades": 1520,
          "taker_buy_base": 29428.37,
          "taker_buy_quote": 69186.29926
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 2.372,
          "high": 2.377,
          "low": 2.348,
          "close": 2.348,
          "volume": 48727.18,
          "close_time": 1764323999999,
          "quote_volume": 115070.88651,
          "trades": 843,
          "taker_buy_base": 28502.39,
          "taker_buy_quote": 67299.37075
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 2.349,
          "high": 2.349,
          "low": 2.342,
          "close": 2.345,
          "volume": 10947.61,
          "close_time": 1764327599999,
          "quote_volume": 25667.81983,
          "trades": 455,
          "taker_buy_base": 7293.35,
          "taker_buy_quote": 17098.88415
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 2.343,
          "high": 2.344,
          "low": 2.307,
          "close": 2.321,
          "volume": 45108.76,
          "close_time": 1764331199999,
          "quote_volume": 104585.95233,
          "trades": 1070,
          "taker_buy_base": 18646.66,
          "taker_buy_quote": 43233.52077
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 2.32,
          "high": 2.326,
          "low": 2.315,
          "close": 2.321,
          "volume": 7405.39,
          "close_time": 1764334799999,
          "quote_volume": 17188.22817,
          "trades": 293,
          "taker_buy_base": 3432.84,
          "taker_buy_quote": 7968.7993
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 2.32,
          "high": 2.355,
          "low": 2.311,
          "close": 2.343,
          "volume": 50801.64,
          "close_time": 1764338399999,
          "quote_volume": 118431.11454,
          "trades": 1068,
          "taker_buy_base": 24827.83,
          "taker_buy_quote": 57900.35796
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 2.343,
          "high": 2.355,
          "low": 2.324,
          "close": 2.335,
          "volume": 56152.33,
          "close_time": 1764341999999,
          "quote_volume": 131331.06871,
          "trades": 1599,
          "taker_buy_base": 24801.16,
          "taker_buy_quote": 58061.73852
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 2.335,
          "high": 2.366,
          "low": 2.329,
          "close": 2.352,
          "volume": 25421.58,
          "close_time": 1764345599999,
          "quote_volume": 59804.24397,
          "trades": 1034,
          "taker_buy_base": 13589.78,
          "taker_buy_quote": 31960.96601
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 2.352,
          "high": 2.352,
          "low": 2.299,
          "close": 2.302,
          "volume": 49464.84,
          "close_time": 1764349199999,
          "quote_volume": 114599.69879,
          "trades": 971,
          "taker_buy_base": 20151.59,
          "taker_buy_quote": 46734.84583
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 2.302,
          "high": 2.305,
          "low": 2.274,
          "close": 2.286,
          "volume": 45011.52,
          "close_time": 1764352799999,
          "quote_volume": 102915.29729,
          "trades": 1161,
          "taker_buy_base": 16154.38,
          "taker_buy_quote": 36940.62418
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 2.286,
          "high": 2.297,
          "low": 2.261,
          "close": 2.291,
          "volume": 65637.12,
          "close_time": 1764356399999,
          "quote_volume": 149733.94798,
          "trades": 1132,
          "taker_buy_base": 32984.85,
          "taker_buy_quote": 75256.72398
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 2.29,
          "high": 2.306,
          "low": 2.286,
          "close": 2.3,
          "volume": 14946.06,
          "close_time": 1764359999999,
          "quote_volume": 34325.73035,
          "trades": 519,
          "taker_buy_base": 3936.31,
          "taker_buy_quote": 9038.7527
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 2.3,
          "high": 2.302,
          "low": 2.287,
          "close": 2.297,
          "volume": 17238.75,
          "close_time": 1764363599999,
          "quote_volume": 39529.66736,
          "trades": 322,
          "taker_buy_base": 6868.97,
          "taker_buy_quote": 15755.47583
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 2.297,
          "high": 2.3,
          "low": 2.283,
          "close": 2.283,
          "volume": 7253.45,
          "close_time": 1764367199999,
          "quote_volume": 16628.21089,
          "trades": 214,
          "taker_buy_base": 3676.24,
          "taker_buy_quote": 8430.81934
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 2.283,
          "high": 2.302,
          "low": 2.278,
          "close": 2.299,
          "volume": 12980.61,
          "close_time": 1764370799999,
          "quote_volume": 29703.44385,
          "trades": 467,
          "taker_buy_base": 9124.53,
          "taker_buy_quote": 20873.74012
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 2.299,
          "high": 2.304,
          "low": 2.285,
          "close": 2.285,
          "volume": 2217.72,
          "close_time": 1764374399999,
          "quote_volume": 5083.2032,
          "trades": 174,
          "taker_buy_base": 916.52,
          "taker_buy_quote": 2099.69309
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 2.285,
          "high": 2.291,
          "low": 2.28,
          "close": 2.29,
          "volume": 9561.86,
          "close_time": 1764377999999,
          "quote_volume": 21856.69437,
          "trades": 399,
          "taker_buy_base": 7079.95,
          "taker_buy_quote": 16185.75278
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 2.289,
          "high": 2.299,
          "low": 2.284,
          "close": 2.286,
          "volume": 6929.91,
          "close_time": 1764381599999,
          "quote_volume": 15881.99861,
          "trades": 240,
          "taker_buy_base": 2147.53,
          "taker_buy_quote": 4920.2476
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 2.286,
          "high": 2.291,
          "low": 2.275,
          "close": 2.281,
          "volume": 7822.75,
          "close_time": 1764385199999,
          "quote_volume": 17832.09765,
          "trades": 144,
          "taker_buy_base": 6850.15,
          "taker_buy_quote": 15613.58193
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 2.281,
          "high": 2.287,
          "low": 2.275,
          "close": 2.276,
          "volume": 3339.72,
          "close_time": 1764388799999,
          "quote_volume": 7619.58962,
          "trades": 256,
          "taker_buy_base": 2330.76,
          "taker_buy_quote": 5318.82972
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 2.276,
          "high": 2.291,
          "low": 2.272,
          "close": 2.29,
          "volume": 6106.25,
          "close_time": 1764392399999,
          "quote_volume": 13957.07121,
          "trades": 266,
          "taker_buy_base": 2838.5,
          "taker_buy_quote": 6483.68188
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 2.289,
          "high": 2.289,
          "low": 2.28,
          "close": 2.281,
          "volume": 4486.34,
          "close_time": 1764395999999,
          "quote_volume": 10250.26561,
          "trades": 312,
          "taker_buy_base": 1199.71,
          "taker_buy_quote": 2741.96992
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 2.281,
          "high": 2.287,
          "low": 2.259,
          "close": 2.271,
          "volume": 24951.57,
          "close_time": 1764399599999,
          "quote_volume": 56695.8606,
          "trades": 569,
          "taker_buy_base": 5896.49,
          "taker_buy_quote": 13392.54666
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 2.271,
          "high": 2.276,
          "low": 2.267,
          "close": 2.269,
          "volume": 11146.88,
          "close_time": 1764403199999,
          "quote_volume": 25302.65731,
          "trades": 335,
          "taker_buy_base": 7474.04,
          "taker_buy_quote": 16967.99487
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 2.269,
          "high": 2.273,
          "low": 2.264,
          "close": 2.268,
          "volume": 5270.15,
          "close_time": 1764406799999,
          "quote_volume": 11950.58565,
          "trades": 175,
          "taker_buy_base": 1559.7,
          "taker_buy_quote": 3538.146
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 2.268,
          "high": 2.274,
          "low": 2.267,
          "close": 2.27,
          "volume": 5650.07,
          "close_time": 1764410399999,
          "quote_volume": 12837.34028,
          "trades": 138,
          "taker_buy_base": 4664.34,
          "taker_buy_quote": 10599.14798
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 2.269,
          "high": 2.276,
          "low": 2.255,
          "close": 2.275,
          "volume": 16853.86,
          "close_time": 1764413999999,
          "quote_volume": 38224.48439,
          "trades": 395,
          "taker_buy_base": 5825.95,
          "taker_buy_quote": 13216.24147
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 2.275,
          "high": 2.281,
          "low": 2.273,
          "close": 2.278,
          "volume": 12918.46,
          "close_time": 1764417599999,
          "quote_volume": 29436.21827,
          "trades": 299,
          "taker_buy_base": 4650.75,
          "taker_buy_quote": 10597.86255
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 2.276,
          "high": 2.281,
          "low": 2.261,
          "close": 2.261,
          "volume": 16348.58,
          "close_time": 1764421199999,
          "quote_volume": 37082.10983,
          "trades": 303,
          "taker_buy_base": 11329.25,
          "taker_buy_quote": 25709.0072
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 2.26,
          "high": 2.271,
          "low": 2.26,
          "close": 2.266,
          "volume": 14801.16,
          "close_time": 1764424799999,
          "quote_volume": 33521.79696,
          "trades": 410,
          "taker_buy_base": 1778.89,
          "taker_buy_quote": 4029.34931
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 2.265,
          "high": 2.265,
          "low": 2.25,
          "close": 2.257,
          "volume": 45331.43,
          "close_time": 1764428399999,
          "quote_volume": 102192.5113,
          "trades": 756,
          "taker_buy_base": 18860.03,
          "taker_buy_quote": 42515.41248
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 2.26,
          "high": 2.276,
          "low": 2.259,
          "close": 2.272,
          "volume": 24201.55,
          "close_time": 1764431999999,
          "quote_volume": 54945.71905,
          "trades": 417,
          "taker_buy_base": 13479.99,
          "taker_buy_quote": 30634.85742
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 2.272,
          "high": 2.273,
          "low": 2.259,
          "close": 2.266,
          "volume": 13073.7,
          "close_time": 1764435599999,
          "quote_volume": 29627.62965,
          "trades": 429,
          "taker_buy_base": 4299.08,
          "taker_buy_quote": 9746.81345
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 2.267,
          "high": 2.267,
          "low": 2.238,
          "close": 2.241,
          "volume": 31597.97,
          "close_time": 1764439199999,
          "quote_volume": 71018.0402,
          "trades": 600,
          "taker_buy_base": 4100.17,
          "taker_buy_quote": 9230.51189
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 2.241,
          "high": 2.25,
          "low": 2.229,
          "close": 2.249,
          "volume": 26662.7,
          "close_time": 1764442799999,
          "quote_volume": 59692.87649,
          "trades": 649,
          "taker_buy_base": 13957.25,
          "taker_buy_quote": 31265.40243
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 2.247,
          "high": 2.251,
          "low": 2.241,
          "close": 2.243,
          "volume": 6144.78,
          "close_time": 1764446399999,
          "quote_volume": 13796.75038,
          "trades": 265,
          "taker_buy_base": 3985.03,
          "taker_buy_quote": 8950.50849
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 2.244,
          "high": 2.259,
          "low": 2.24,
          "close": 2.256,
          "volume": 42236.33,
          "close_time": 1764449999999,
          "quote_volume": 95130.50124,
          "trades": 530,
          "taker_buy_base": 17798.54,
          "taker_buy_quote": 40093.76
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 2.259,
          "high": 2.265,
          "low": 2.247,
          "close": 2.262,
          "volume": 12181.73,
          "close_time": 1764453599999,
          "quote_volume": 27519.03228,
          "trades": 241,
          "taker_buy_base": 9427.24,
          "taker_buy_quote": 21300.18424
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 2.262,
          "high": 2.262,
          "low": 2.252,
          "close": 2.255,
          "volume": 19581.03,
          "close_time": 1764457199999,
          "quote_volume": 44172.22552,
          "trades": 365,
          "taker_buy_base": 13854.81,
          "taker_buy_quote": 31248.80566
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 2.254,
          "high": 2.263,
          "low": 2.246,
          "close": 2.258,
          "volume": 5963.27,
          "close_time": 1764460799999,
          "quote_volume": 13462.64585,
          "trades": 239,
          "taker_buy_base": 2366.56,
          "taker_buy_quote": 5341.36791
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2.258,
          "high": 2.268,
          "low": 2.257,
          "close": 2.258,
          "volume": 4320.4,
          "close_time": 1764464399999,
          "quote_volume": 9779.34266,
          "trades": 197,
          "taker_buy_base": 1971.7,
          "taker_buy_quote": 4459.70292
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 2.257,
          "high": 2.267,
          "low": 2.256,
          "close": 2.26,
          "volume": 5259.68,
          "close_time": 1764467999999,
          "quote_volume": 11896.39842,
          "trades": 184,
          "taker_buy_base": 2063.31,
          "taker_buy_quote": 4665.94591
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 2.26,
          "high": 2.27,
          "low": 2.26,
          "close": 2.261,
          "volume": 10426.7,
          "close_time": 1764471599999,
          "quote_volume": 23648.99884,
          "trades": 234,
          "taker_buy_base": 3114.32,
          "taker_buy_quote": 7062.88422
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 2.263,
          "high": 2.272,
          "low": 2.246,
          "close": 2.272,
          "volume": 22365.49,
          "close_time": 1764475199999,
          "quote_volume": 50424.32507,
          "trades": 379,
          "taker_buy_base": 9632.15,
          "taker_buy_quote": 21758.29715
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 2.273,
          "high": 2.274,
          "low": 2.26,
          "close": 2.261,
          "volume": 6907.94,
          "close_time": 1764478799999,
          "quote_volume": 15652.4856,
          "trades": 133,
          "taker_buy_base": 1014.21,
          "taker_buy_quote": 2301.83316
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 2.26,
          "high": 2.26,
          "low": 2.25,
          "close": 2.256,
          "volume": 4939.34,
          "close_time": 1764482399999,
          "quote_volume": 11141.15397,
          "trades": 170,
          "taker_buy_base": 1711.89,
          "taker_buy_quote": 3861.76745
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 2.256,
          "high": 2.268,
          "low": 2.252,
          "close": 2.262,
          "volume": 5862.96,
          "close_time": 1764485999999,
          "quote_volume": 13266.01887,
          "trades": 268,
          "taker_buy_base": 2902.86,
          "taker_buy_quote": 6566.72899
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 2.262,
          "high": 2.268,
          "low": 2.261,
          "close": 2.268,
          "volume": 4540.6,
          "close_time": 1764489599999,
          "quote_volume": 10283.10702,
          "trades": 245,
          "taker_buy_base": 1020.65,
          "taker_buy_quote": 2310.89759
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 2.267,
          "high": 2.276,
          "low": 2.258,
          "close": 2.267,
          "volume": 23066.07,
          "close_time": 1764493199999,
          "quote_volume": 52300.76226,
          "trades": 470,
          "taker_buy_base": 15926.53,
          "taker_buy_quote": 36119.37593
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 2.267,
          "high": 2.274,
          "low": 2.265,
          "close": 2.272,
          "volume": 5886.17,
          "close_time": 1764496799999,
          "quote_volume": 13350.82858,
          "trades": 301,
          "taker_buy_base": 2061.54,
          "taker_buy_quote": 4677.81799
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 2.272,
          "high": 2.273,
          "low": 2.265,
          "close": 2.266,
          "volume": 13309.36,
          "close_time": 1764500399999,
          "quote_volume": 30168.27687,
          "trades": 259,
          "taker_buy_base": 2683.71,
          "taker_buy_quote": 6085.56445
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 2.266,
          "high": 2.273,
          "low": 2.256,
          "close": 2.257,
          "volume": 9968.12,
          "close_time": 1764503999999,
          "quote_volume": 22583.66078,
          "trades": 333,
          "taker_buy_base": 5483.44,
          "taker_buy_quote": 12432.86114
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 2.257,
          "high": 2.276,
          "low": 2.25,
          "close": 2.271,
          "volume": 15953.46,
          "close_time": 1764507599999,
          "quote_volume": 36163.12584,
          "trades": 404,
          "taker_buy_base": 9798.59,
          "taker_buy_quote": 22230.65777
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 2.271,
          "high": 2.294,
          "low": 2.269,
          "close": 2.287,
          "volume": 26979.2,
          "close_time": 1764511199999,
          "quote_volume": 61604.54473,
          "trades": 805,
          "taker_buy_base": 14488.39,
          "taker_buy_quote": 33113.83709
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 2.289,
          "high": 2.289,
          "low": 2.266,
          "close": 2.268,
          "volume": 9527.01,
          "close_time": 1764514799999,
          "quote_volume": 21686.06715,
          "trades": 423,
          "taker_buy_base": 5381.0,
          "taker_buy_quote": 12252.65937
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 2.268,
          "high": 2.269,
          "low": 2.256,
          "close": 2.262,
          "volume": 12188.32,
          "close_time": 1764518399999,
          "quote_volume": 27546.63695,
          "trades": 581,
          "taker_buy_base": 3894.77,
          "taker_buy_quote": 8805.16702
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 2.261,
          "high": 2.287,
          "low": 2.26,
          "close": 2.286,
          "volume": 19074.68,
          "close_time": 1764521999999,
          "quote_volume": 43499.62408,
          "trades": 470,
          "taker_buy_base": 11439.53,
          "taker_buy_quote": 26098.06493
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 2.285,
          "high": 2.285,
          "low": 2.271,
          "close": 2.279,
          "volume": 9379.32,
          "close_time": 1764525599999,
          "quote_volume": 21347.24569,
          "trades": 411,
          "taker_buy_base": 4390.9,
          "taker_buy_quote": 9998.93457
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 2.279,
          "high": 2.281,
          "low": 2.271,
          "close": 2.281,
          "volume": 11323.46,
          "close_time": 1764529199999,
          "quote_volume": 25787.67126,
          "trades": 615,
          "taker_buy_base": 5951.33,
          "taker_buy_quote": 13552.21259
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 2.278,
          "high": 2.283,
          "low": 2.268,
          "close": 2.271,
          "volume": 9316.6,
          "close_time": 1764532799999,
          "quote_volume": 21195.05656,
          "trades": 345,
          "taker_buy_base": 3546.97,
          "taker_buy_quote": 8063.82796
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 2.271,
          "high": 2.28,
          "low": 2.259,
          "close": 2.265,
          "volume": 19633.76,
          "close_time": 1764536399999,
          "quote_volume": 44571.17822,
          "trades": 526,
          "taker_buy_base": 5031.25,
          "taker_buy_quote": 11417.64824
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 2.266,
          "high": 2.268,
          "low": 2.252,
          "close": 2.263,
          "volume": 15512.91,
          "close_time": 1764539999999,
          "quote_volume": 35045.2244,
          "trades": 420,
          "taker_buy_base": 6470.98,
          "taker_buy_quote": 14616.44983
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 2.264,
          "high": 2.275,
          "low": 2.256,
          "close": 2.269,
          "volume": 9046.3,
          "close_time": 1764543599999,
          "quote_volume": 20498.12779,
          "trades": 335,
          "taker_buy_base": 5387.26,
          "taker_buy_quote": 12221.47298
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 2.266,
          "high": 2.268,
          "low": 2.206,
          "close": 2.21,
          "volume": 34030.13,
          "close_time": 1764547199999,
          "quote_volume": 75791.65189,
          "trades": 1333,
          "taker_buy_base": 15867.13,
          "taker_buy_quote": 35316.22625
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2.209,
          "high": 2.21,
          "low": 2.051,
          "close": 2.054,
          "volume": 412070.76,
          "close_time": 1764550799999,
          "quote_volume": 873099.00708,
          "trades": 6312,
          "taker_buy_base": 204271.14,
          "taker_buy_quote": 432706.13991
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 2.054,
          "high": 2.097,
          "low": 2.046,
          "close": 2.077,
          "volume": 83402.44,
          "close_time": 1764554399999,
          "quote_volume": 173227.93389,
          "trades": 1230,
          "taker_buy_base": 43870.42,
          "taker_buy_quote": 91032.05146
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 2.076,
          "high": 2.089,
          "low": 2.064,
          "close": 2.068,
          "volume": 28427.71,
          "close_time": 1764557999999,
          "quote_volume": 58891.24678,
          "trades": 792,
          "taker_buy_base": 12415.69,
          "taker_buy_quote": 25728.26069
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 2.066,
          "high": 2.066,
          "low": 2.046,
          "close": 2.05,
          "volume": 28689.97,
          "close_time": 1764561599999,
          "quote_volume": 58956.69199,
          "trades": 808,
          "taker_buy_base": 12173.99,
          "taker_buy_quote": 25043.72841
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 2.049,
          "high": 2.054,
          "low": 2.008,
          "close": 2.011,
          "volume": 126169.41,
          "close_time": 1764565199999,
          "quote_volume": 255005.39666,
          "trades": 1384,
          "taker_buy_base": 49119.73,
          "taker_buy_quote": 99243.46004
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 2.011,
          "high": 2.038,
          "low": 2.01,
          "close": 2.027,
          "volume": 42998.6,
          "close_time": 1764568799999,
          "quote_volume": 87160.96057,
          "trades": 521,
          "taker_buy_base": 18205.21,
          "taker_buy_quote": 36898.6733
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 2.032,
          "high": 2.035,
          "low": 2.017,
          "close": 2.019,
          "volume": 48572.51,
          "close_time": 1764572399999,
          "quote_volume": 98416.78766,
          "trades": 596,
          "taker_buy_base": 18087.86,
          "taker_buy_quote": 36646.0708
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 2.021,
          "high": 2.039,
          "low": 2.015,
          "close": 2.037,
          "volume": 51042.08,
          "close_time": 1764575999999,
          "quote_volume": 103440.29704,
          "trades": 622,
          "taker_buy_base": 16353.27,
          "taker_buy_quote": 33134.29622
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 2.038,
          "high": 2.054,
          "low": 2.036,
          "close": 2.049,
          "volume": 28984.16,
          "close_time": 1764579599999,
          "quote_volume": 59256.00056,
          "trades": 505,
          "taker_buy_base": 16482.75,
          "taker_buy_quote": 33680.12581
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 2.048,
          "high": 2.058,
          "low": 2.04,
          "close": 2.046,
          "volume": 53924.94,
          "close_time": 1764583199999,
          "quote_volume": 110608.70821,
          "trades": 636,
          "taker_buy_base": 27408.15,
          "taker_buy_quote": 56231.79286
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 2.047,
          "high": 2.057,
          "low": 2.047,
          "close": 2.051,
          "volume": 16758.46,
          "close_time": 1764586799999,
          "quote_volume": 34395.12266,
          "trades": 440,
          "taker_buy_base": 5823.62,
          "taker_buy_quote": 11952.31793
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 2.049,
          "high": 2.052,
          "low": 2.033,
          "close": 2.037,
          "volume": 36729.64,
          "close_time": 1764590399999,
          "quote_volume": 74814.71406,
          "trades": 629,
          "taker_buy_base": 13668.1,
          "taker_buy_quote": 27856.00936
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 2.039,
          "high": 2.04,
          "low": 2.0,
          "close": 2.033,
          "volume": 91129.35,
          "close_time": 1764593999999,
          "quote_volume": 184196.21591,
          "trades": 1236,
          "taker_buy_base": 27069.07,
          "taker_buy_quote": 54791.19013
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 2.03,
          "high": 2.043,
          "low": 2.019,
          "close": 2.027,
          "volume": 29697.1,
          "close_time": 1764597599999,
          "quote_volume": 60237.3695,
          "trades": 690,
          "taker_buy_base": 16465.99,
          "taker_buy_quote": 33428.04278
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 2.026,
          "high": 2.05,
          "low": 2.02,
          "close": 2.025,
          "volume": 82393.03,
          "close_time": 1764601199999,
          "quote_volume": 167542.55212,
          "trades": 1241,
          "taker_buy_base": 42904.49,
          "taker_buy_quote": 87234.19193
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 2.026,
          "high": 2.028,
          "low": 1.962,
          "close": 1.996,
          "volume": 146394.79,
          "close_time": 1764604799999,
          "quote_volume": 291654.16848,
          "trades": 2322,
          "taker_buy_base": 62499.88,
          "taker_buy_quote": 124525.46063
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 1.997,
          "high": 2.005,
          "low": 1.979,
          "close": 1.986,
          "volume": 62575.15,
          "close_time": 1764608399999,
          "quote_volume": 124593.14479,
          "trades": 1062,
          "taker_buy_base": 31545.4,
          "taker_buy_quote": 62804.11689
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 1.987,
          "high": 2.003,
          "low": 1.983,
          "close": 1.989,
          "volume": 60413.61,
          "close_time": 1764611999999,
          "quote_volume": 120268.05671,
          "trades": 866,
          "taker_buy_base": 16285.13,
          "taker_buy_quote": 32453.2415
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 1.988,
          "high": 2.01,
          "low": 1.988,
          "close": 2.004,
          "volume": 42234.21,
          "close_time": 1764615599999,
          "quote_volume": 84509.20417,
          "trades": 625,
          "taker_buy_base": 20045.95,
          "taker_buy_quote": 40100.18697
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 2.004,
          "high": 2.004,
          "low": 1.988,
          "close": 1.996,
          "volume": 36256.88,
          "close_time": 1764619199999,
          "quote_volume": 72310.45495,
          "trades": 586,
          "taker_buy_base": 14943.94,
          "taker_buy_quote": 29805.7528
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 1.998,
          "high": 2.027,
          "low": 1.998,
          "close": 2.019,
          "volume": 58012.44,
          "close_time": 1764622799999,
          "quote_volume": 116951.68101,
          "trades": 911,
          "taker_buy_base": 31676.09,
          "taker_buy_quote": 63872.40969
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 2.02,
          "high": 2.04,
          "low": 2.018,
          "close": 2.031,
          "volume": 46539.9,
          "close_time": 1764626399999,
          "quote_volume": 94541.43522,
          "trades": 617,
          "taker_buy_base": 31893.74,
          "taker_buy_quote": 64809.05974
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 2.033,
          "high": 2.046,
          "low": 2.031,
          "close": 2.034,
          "volume": 49260.01,
          "close_time": 1764629999999,
          "quote_volume": 100410.01146,
          "trades": 555,
          "taker_buy_base": 23506.97,
          "taker_buy_quote": 47912.07016
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 2.035,
          "high": 2.049,
          "low": 2.033,
          "close": 2.042,
          "volume": 26169.4,
          "close_time": 1764633599999,
          "quote_volume": 53380.78123,
          "trades": 424,
          "taker_buy_base": 12625.99,
          "taker_buy_quote": 25792.33698
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2.042,
          "high": 2.049,
          "low": 2.038,
          "close": 2.044,
          "volume": 32843.05,
          "close_time": 1764637199999,
          "quote_volume": 67067.04,
          "trades": 381,
          "taker_buy_base": 26047.12,
          "taker_buy_quote": 53183.47674
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 2.042,
          "high": 2.066,
          "low": 2.037,
          "close": 2.039,
          "volume": 13681.26,
          "close_time": 1764640799999,
          "quote_volume": 28064.1587,
          "trades": 395,
          "taker_buy_base": 9857.67,
          "taker_buy_quote": 20223.28068
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 2.038,
          "high": 2.048,
          "low": 2.033,
          "close": 2.041,
          "volume": 11549.83,
          "close_time": 1764644399999,
          "quote_volume": 23562.98202,
          "trades": 201,
          "taker_buy_base": 2373.05,
          "taker_buy_quote": 4840.44783
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 2.041,
          "high": 2.059,
          "low": 2.034,
          "close": 2.055,
          "volume": 7908.58,
          "close_time": 1764647999999,
          "quote_volume": 16205.23242,
          "trades": 170,
          "taker_buy_base": 4722.39,
          "taker_buy_quote": 9677.26546
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 2.057,
          "high": 2.06,
          "low": 2.049,
          "close": 2.051,
          "volume": 20036.36,
          "close_time": 1764651599999,
          "quote_volume": 41142.6093,
          "trades": 342,
          "taker_buy_base": 11838.8,
          "taker_buy_quote": 24325.56185
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 2.05,
          "high": 2.057,
          "low": 2.048,
          "close": 2.057,
          "volume": 13217.85,
          "close_time": 1764655199999,
          "quote_volume": 27130.6788,
          "trades": 289,
          "taker_buy_base": 9746.23,
          "taker_buy_quote": 20002.52733
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 2.058,
          "high": 2.075,
          "low": 2.055,
          "close": 2.073,
          "volume": 22157.48,
          "close_time": 1764658799999,
          "quote_volume": 45772.46784,
          "trades": 382,
          "taker_buy_base": 13383.36,
          "taker_buy_quote": 27666.45398
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 2.073,
          "high": 2.074,
          "low": 2.065,
          "close": 2.068,
          "volume": 14990.47,
          "close_time": 1764662399999,
          "quote_volume": 31026.9665,
          "trades": 259,
          "taker_buy_base": 6023.95,
          "taker_buy_quote": 12469.66473
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 2.068,
          "high": 2.069,
          "low": 2.045,
          "close": 2.052,
          "volume": 21399.47,
          "close_time": 1764665999999,
          "quote_volume": 44014.97858,
          "trades": 278,
          "taker_buy_base": 4206.65,
          "taker_buy_quote": 8643.88652
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 2.051,
          "high": 2.064,
          "low": 2.051,
          "close": 2.061,
          "volume": 18707.88,
          "close_time": 1764669599999,
          "quote_volume": 38513.69143,
          "trades": 306,
          "taker_buy_base": 9203.71,
          "taker_buy_quote": 18932.44473
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 2.061,
          "high": 2.091,
          "low": 2.06,
          "close": 2.083,
          "volume": 26082.93,
          "close_time": 1764673199999,
          "quote_volume": 54155.87812,
          "trades": 450,
          "taker_buy_base": 18233.67,
          "taker_buy_quote": 37862.93313
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 2.083,
          "high": 2.123,
          "low": 2.081,
          "close": 2.095,
          "volume": 137002.26,
          "close_time": 1764676799999,
          "quote_volume": 288000.88636,
          "trades": 1060,
          "taker_buy_base": 56751.49,
          "taker_buy_quote": 119269.11416
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 2.096,
          "high": 2.099,
          "low": 2.08,
          "close": 2.086,
          "volume": 33020.97,
          "close_time": 1764680399999,
          "quote_volume": 68964.18557,
          "trades": 375,
          "taker_buy_base": 12026.91,
          "taker_buy_quote": 25114.29205
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 2.087,
          "high": 2.116,
          "low": 2.079,
          "close": 2.111,
          "volume": 66637.05,
          "close_time": 1764683999999,
          "quote_volume": 140024.52455,
          "trades": 502,
          "taker_buy_base": 26233.35,
          "taker_buy_quote": 55069.69769
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 2.11,
          "high": 2.146,
          "low": 2.11,
          "close": 2.145,
          "volume": 108798.77,
          "close_time": 1764687599999,
          "quote_volume": 231203.96242,
          "trades": 1583,
          "taker_buy_base": 68496.84,
          "taker_buy_quote": 145382.04054
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 2.145,
          "high": 2.252,
          "low": 2.145,
          "close": 2.246,
          "volume": 170289.85,
          "close_time": 1764691199999,
          "quote_volume": 374999.20182,
          "trades": 2700,
          "taker_buy_base": 86643.9,
          "taker_buy_quote": 190894.35889
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 2.246,
          "high": 2.283,
          "low": 2.245,
          "close": 2.277,
          "volume": 168091.96,
          "close_time": 1764694799999,
          "quote_volume": 380447.65916,
          "trades": 2435,
          "taker_buy_base": 62960.16,
          "taker_buy_quote": 142534.68202
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 2.277,
          "high": 2.286,
          "low": 2.249,
          "close": 2.249,
          "volume": 49478.59,
          "close_time": 1764698399999,
          "quote_volume": 112116.28501,
          "trades": 1107,
          "taker_buy_base": 26825.75,
          "taker_buy_quote": 60743.36077
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 2.25,
          "high": 2.262,
          "low": 2.241,
          "close": 2.243,
          "volume": 32774.14,
          "close_time": 1764701999999,
          "quote_volume": 73816.00274,
          "trades": 705,
          "taker_buy_base": 14279.59,
          "taker_buy_quote": 32140.4035
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 2.244,
          "high": 2.25,
          "low": 2.233,
          "close": 2.234,
          "volume": 44449.14,
          "close_time": 1764705599999,
          "quote_volume": 99449.77804,
          "trades": 790,
          "taker_buy_base": 19449.03,
          "taker_buy_quote": 43522.0982
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 2.235,
          "high": 2.264,
          "low": 2.224,
          "close": 2.263,
          "volume": 910505.0,
          "close_time": 1764709199999,
          "quote_volume": 2047842.09338,
          "trades": 3953,
          "taker_buy_base": 143888.5,
          "taker_buy_quote": 322583.06128
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 2.264,
          "high": 2.265,
          "low": 2.248,
          "close": 2.258,
          "volume": 45104.3,
          "close_time": 1764712799999,
          "quote_volume": 101743.05436,
          "trades": 519,
          "taker_buy_base": 15590.93,
          "taker_buy_quote": 35165.65881
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 2.256,
          "high": 2.267,
          "low": 2.256,
          "close": 2.264,
          "volume": 24527.59,
          "close_time": 1764716399999,
          "quote_volume": 55439.43191,
          "trades": 329,
          "taker_buy_base": 13244.24,
          "taker_buy_quote": 29946.75802
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 2.264,
          "high": 2.266,
          "low": 2.245,
          "close": 2.25,
          "volume": 9446.79,
          "close_time": 1764719999999,
          "quote_volume": 21274.43004,
          "trades": 371,
          "taker_buy_base": 2864.71,
          "taker_buy_quote": 6455.8021
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2.251,
          "high": 2.269,
          "low": 2.247,
          "close": 2.265,
          "volume": 14797.44,
          "close_time": 1764723599999,
          "quote_volume": 33396.6437,
          "trades": 607,
          "taker_buy_base": 6643.8,
          "taker_buy_quote": 14999.43795
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 2.266,
          "high": 2.277,
          "low": 2.261,
          "close": 2.274,
          "volume": 10999.83,
          "close_time": 1764727199999,
          "quote_volume": 24954.54504,
          "trades": 335,
          "taker_buy_base": 6048.94,
          "taker_buy_quote": 13722.24585
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 2.274,
          "high": 2.305,
          "low": 2.273,
          "close": 2.289,
          "volume": 32409.2,
          "close_time": 1764730799999,
          "quote_volume": 74299.63681,
          "trades": 792,
          "taker_buy_base": 12894.41,
          "taker_buy_quote": 29553.21133
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 2.289,
          "high": 2.299,
          "low": 2.285,
          "close": 2.292,
          "volume": 6277.47,
          "close_time": 1764734399999,
          "quote_volume": 14401.78675,
          "trades": 280,
          "taker_buy_base": 2880.08,
          "taker_buy_quote": 6602.65232
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 2.291,
          "high": 2.319,
          "low": 2.29,
          "close": 2.319,
          "volume": 21822.88,
          "close_time": 1764737999999,
          "quote_volume": 50284.90412,
          "trades": 608,
          "taker_buy_base": 16114.13,
          "taker_buy_quote": 37120.57442
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 2.319,
          "high": 2.333,
          "low": 2.312,
          "close": 2.316,
          "volume": 70174.83,
          "close_time": 1764741599999,
          "quote_volume": 162791.2841,
          "trades": 1002,
          "taker_buy_base": 33800.14,
          "taker_buy_quote": 78409.16235
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 2.316,
          "high": 2.331,
          "low": 2.297,
          "close": 2.304,
          "volume": 54055.72,
          "close_time": 1764745199999,
          "quote_volume": 125074.2391,
          "trades": 874,
          "taker_buy_base": 25576.7,
          "taker_buy_quote": 59246.81561
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 2.305,
          "high": 2.305,
          "low": 2.291,
          "close": 2.293,
          "volume": 31220.0,
          "close_time": 1764748799999,
          "quote_volume": 71724.82582,
          "trades": 634,
          "taker_buy_base": 9897.47,
          "taker_buy_quote": 22730.35286
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 2.294,
          "high": 2.309,
          "low": 2.292,
          "close": 2.307,
          "volume": 17891.6,
          "close_time": 1764752399999,
          "quote_volume": 41190.95348,
          "trades": 460,
          "taker_buy_base": 11441.53,
          "taker_buy_quote": 26351.03438
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 2.308,
          "high": 2.311,
          "low": 2.295,
          "close": 2.311,
          "volume": 7606.78,
          "close_time": 1764755999999,
          "quote_volume": 17535.43014,
          "trades": 500,
          "taker_buy_base": 3190.79,
          "taker_buy_quote": 7357.6234
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 2.311,
          "high": 2.312,
          "low": 2.29,
          "close": 2.293,
          "volume": 21426.81,
          "close_time": 1764759599999,
          "quote_volume": 49337.1577,
          "trades": 584,
          "taker_buy_base": 7716.09,
          "taker_buy_quote": 17771.09323
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 2.294,
          "high": 2.3,
          "low": 2.287,
          "close": 2.296,
          "volume": 19044.8,
          "close_time": 1764763199999,
          "quote_volume": 43692.43608,
          "trades": 454,
          "taker_buy_base": 9136.23,
          "taker_buy_quote": 20975.33613
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 2.297,
          "high": 2.301,
          "low": 2.276,
          "close": 2.28,
          "volume": 26281.56,
          "close_time": 1764766799999,
          "quote_volume": 60095.47194,
          "trades": 808,
          "taker_buy_base": 8340.83,
          "taker_buy_quote": 19094.32222
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 2.279,
          "high": 2.295,
          "low": 2.278,
          "close": 2.287,
          "volume": 72413.74,
          "close_time": 1764770399999,
          "quote_volume": 165436.39417,
          "trades": 911,
          "taker_buy_base": 46982.79,
          "taker_buy_quote": 107305.96582
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 2.287,
          "high": 2.315,
          "low": 2.241,
          "close": 2.285,
          "volume": 113061.8,
          "close_time": 1764773999999,
          "quote_volume": 256652.39651,
          "trades": 2004,
          "taker_buy_base": 56805.64,
          "taker_buy_quote": 128733.84751
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 2.284,
          "high": 2.306,
          "low": 2.281,
          "close": 2.302,
          "volume": 18992.95,
          "close_time": 1764777599999,
          "quote_volume": 43610.53838,
          "trades": 716,
          "taker_buy_base": 11301.78,
          "taker_buy_quote": 25968.00138
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 2.305,
          "high": 2.307,
          "low": 2.284,
          "close": 2.295,
          "volume": 30439.16,
          "close_time": 1764781199999,
          "quote_volume": 69747.25845,
          "trades": 801,
          "taker_buy_base": 12228.41,
          "taker_buy_quote": 28021.46227
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 2.295,
          "high": 2.337,
          "low": 2.294,
          "close": 2.329,
          "volume": 27080.5,
          "close_time": 1764784799999,
          "quote_volume": 62740.94201,
          "trades": 907,
          "taker_buy_base": 15045.2,
          "taker_buy_quote": 34870.66857
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 2.33,
          "high": 2.337,
          "low": 2.305,
          "close": 2.312,
          "volume": 24072.95,
          "close_time": 1764788399999,
          "quote_volume": 55888.4375,
          "trades": 505,
          "taker_buy_base": 13318.55,
          "taker_buy_quote": 30969.39801
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 2.312,
          "high": 2.327,
          "low": 2.311,
          "close": 2.327,
          "volume": 15509.18,
          "close_time": 1764791999999,
          "quote_volume": 35899.71875,
          "trades": 240,
          "taker_buy_base": 10246.76,
          "taker_buy_quote": 23712.36241
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 2.327,
          "high": 2.344,
          "low": 2.318,
          "close": 2.33,
          "volume": 35066.27,
          "close_time": 1764795599999,
          "quote_volume": 81725.55758,
          "trades": 813,
          "taker_buy_base": 21820.01,
          "taker_buy_quote": 50874.26012
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 2.329,
          "high": 2.362,
          "low": 2.327,
          "close": 2.361,
          "volume": 54209.37,
          "close_time": 1764799199999,
          "quote_volume": 126932.42274,
          "trades": 1021,
          "taker_buy_base": 34900.72,
          "taker_buy_quote": 81765.17197
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 2.36,
          "high": 2.389,
          "low": 2.348,
          "close": 2.385,
          "volume": 119959.56,
          "close_time": 1764802799999,
          "quote_volume": 283893.00017,
          "trades": 1970,
          "taker_buy_base": 62482.34,
          "taker_buy_quote": 148078.75653
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 2.386,
          "high": 2.399,
          "low": 2.363,
          "close": 2.363,
          "volume": 51501.67,
          "close_time": 1764806399999,
          "quote_volume": 122536.46866,
          "trades": 1003,
          "taker_buy_base": 30288.25,
          "taker_buy_quote": 72011.78529
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 2.366,
          "high": 2.372,
          "low": 2.342,
          "close": 2.347,
          "volume": 69106.09,
          "close_time": 1764809999999,
          "quote_volume": 162638.04808,
          "trades": 863,
          "taker_buy_base": 17385.66,
          "taker_buy_quote": 40890.42953
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 2.347,
          "high": 2.377,
          "low": 2.344,
          "close": 2.349,
          "volume": 32985.97,
          "close_time": 1764813599999,
          "quote_volume": 77892.41374,
          "trades": 488,
          "taker_buy_base": 19146.85,
          "taker_buy_quote": 45255.5966
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 2.351,
          "high": 2.361,
          "low": 2.347,
          "close": 2.359,
          "volume": 8678.87,
          "close_time": 1764817199999,
          "quote_volume": 20440.1317,
          "trades": 321,
          "taker_buy_base": 4209.98,
          "taker_buy_quote": 9919.86162
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 2.359,
          "high": 2.364,
          "low": 2.34,
          "close": 2.34,
          "volume": 8763.03,
          "close_time": 1764820799999,
          "quote_volume": 20602.73001,
          "trades": 512,
          "taker_buy_base": 3195.36,
          "taker_buy_quote": 7525.55952
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 2.341,
          "high": 2.346,
          "low": 2.335,
          "close": 2.343,
          "volume": 12131.29,
          "close_time": 1764824399999,
          "quote_volume": 28384.52718,
          "trades": 422,
          "taker_buy_base": 3790.03,
          "taker_buy_quote": 8865.38736
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 2.342,
          "high": 2.345,
          "low": 2.33,
          "close": 2.342,
          "volume": 27841.18,
          "close_time": 1764827999999,
          "quote_volume": 65017.40046,
          "trades": 581,
          "taker_buy_base": 7733.37,
          "taker_buy_quote": 18072.07443
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 2.344,
          "high": 2.353,
          "low": 2.338,
          "close": 2.35,
          "volume": 21738.72,
          "close_time": 1764831599999,
          "quote_volume": 50964.44365,
          "trades": 393,
          "taker_buy_base": 12814.58,
          "taker_buy_quote": 30051.74836
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 2.35,
          "high": 2.35,
          "low": 2.329,
          "close": 2.339,
          "volume": 18408.57,
          "close_time": 1764835199999,
          "quote_volume": 43024.51804,
          "trades": 511,
          "taker_buy_base": 5447.3,
          "taker_buy_quote": 12732.66108
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 2.339,
          "high": 2.347,
          "low": 2.333,
          "close": 2.338,
          "volume": 14314.22,
          "close_time": 1764838799999,
          "quote_volume": 33490.05556,
          "trades": 467,
          "taker_buy_base": 3990.34,
          "taker_buy_quote": 9340.18362
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 2.338,
          "high": 2.353,
          "low": 2.337,
          "close": 2.338,
          "volume": 19409.04,
          "close_time": 1764842399999,
          "quote_volume": 45468.42243,
          "trades": 663,
          "taker_buy_base": 8163.52,
          "taker_buy_quote": 19127.15942
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 2.338,
          "high": 2.341,
          "low": 2.325,
          "close": 2.327,
          "volume": 11559.79,
          "close_time": 1764845999999,
          "quote_volume": 26954.78429,
          "trades": 429,
          "taker_buy_base": 5877.7,
          "taker_buy_quote": 13704.68515
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 2.326,
          "high": 2.328,
          "low": 2.318,
          "close": 2.327,
          "volume": 11778.43,
          "close_time": 1764849599999,
          "quote_volume": 27359.91727,
          "trades": 483,
          "taker_buy_base": 3107.51,
          "taker_buy_quote": 7224.96977
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 2.327,
          "high": 2.333,
          "low": 2.317,
          "close": 2.323,
          "volume": 46829.96,
          "close_time": 1764853199999,
          "quote_volume": 109055.47011,
          "trades": 567,
          "taker_buy_base": 12080.98,
          "taker_buy_quote": 28126.58794
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 2.322,
          "high": 2.332,
          "low": 2.318,
          "close": 2.319,
          "volume": 16219.03,
          "close_time": 1764856799999,
          "quote_volume": 37684.17382,
          "trades": 436,
          "taker_buy_base": 8151.42,
          "taker_buy_quote": 18951.39484
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 2.32,
          "high": 2.337,
          "low": 2.302,
          "close": 2.31,
          "volume": 17852.35,
          "close_time": 1764860399999,
          "quote_volume": 41422.27953,
          "trades": 511,
          "taker_buy_base": 7325.65,
          "taker_buy_quote": 17048.024
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 2.312,
          "high": 2.337,
          "low": 2.309,
          "close": 2.329,
          "volume": 50951.54,
          "close_time": 1764863999999,
          "quote_volume": 118477.23476,
          "trades": 796,
          "taker_buy_base": 29341.25,
          "taker_buy_quote": 68247.86407
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 2.33,
          "high": 2.343,
          "low": 2.313,
          "close": 2.315,
          "volume": 30960.02,
          "close_time": 1764867599999,
          "quote_volume": 71879.014,
          "trades": 564,
          "taker_buy_base": 8887.09,
          "taker_buy_quote": 20628.23112
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 2.314,
          "high": 2.316,
          "low": 2.29,
          "close": 2.309,
          "volume": 28578.59,
          "close_time": 1764871199999,
          "quote_volume": 65761.96046,
          "trades": 644,
          "taker_buy_base": 7658.92,
          "taker_buy_quote": 17638.41412
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 2.31,
          "high": 2.316,
          "low": 2.287,
          "close": 2.292,
          "volume": 25020.96,
          "close_time": 1764874799999,
          "quote_volume": 57431.51133,
          "trades": 506,
          "taker_buy_base": 16836.97,
          "taker_buy_quote": 38651.15429
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 2.292,
          "high": 2.295,
          "low": 2.246,
          "close": 2.29,
          "volume": 80086.02,
          "close_time": 1764878399999,
          "quote_volume": 181717.66635,
          "trades": 1606,
          "taker_buy_base": 35052.96,
          "taker_buy_quote": 79453.78504
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 2.291,
          "high": 2.303,
          "low": 2.277,
          "close": 2.299,
          "volume": 25087.62,
          "close_time": 1764881999999,
          "quote_volume": 57509.12589,
          "trades": 468,
          "taker_buy_base": 13301.65,
          "taker_buy_quote": 30518.53825
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 2.297,
          "high": 2.302,
          "low": 2.277,
          "close": 2.279,
          "volume": 13525.69,
          "close_time": 1764885599999,
          "quote_volume": 31026.10843,
          "trades": 329,
          "taker_buy_base": 4582.65,
          "taker_buy_quote": 10512.68314
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 2.28,
          "high": 2.291,
          "low": 2.278,
          "close": 2.287,
          "volume": 32819.72,
          "close_time": 1764889199999,
          "quote_volume": 75109.79097,
          "trades": 478,
          "taker_buy_base": 8671.37,
          "taker_buy_quote": 19831.24044
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 2.287,
          "high": 2.287,
          "low": 2.272,
          "close": 2.274,
          "volume": 4556.18,
          "close_time": 1764892799999,
          "quote_volume": 10379.28127,
          "trades": 204,
          "taker_buy_base": 3064.79,
          "taker_buy_quote": 6983.68422
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 2.273,
          "high": 2.291,
          "low": 2.273,
          "close": 2.279,
          "volume": 14201.13,
          "close_time": 1764896399999,
          "quote_volume": 32401.39542,
          "trades": 321,
          "taker_buy_base": 3455.12,
          "taker_buy_quote": 7884.30642
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 2.277,
          "high": 2.293,
          "low": 2.277,
          "close": 2.286,
          "volume": 10634.9,
          "close_time": 1764899999999,
          "quote_volume": 24306.4243,
          "trades": 333,
          "taker_buy_base": 4455.14,
          "taker_buy_quote": 10189.36851
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 2.284,
          "high": 2.308,
          "low": 2.281,
          "close": 2.3,
          "volume": 11379.2,
          "close_time": 1764903599999,
          "quote_volume": 26150.5529,
          "trades": 275,
          "taker_buy_base": 6822.7,
          "taker_buy_quote": 15670.78475
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 2.301,
          "high": 2.301,
          "low": 2.283,
          "close": 2.288,
          "volume": 16507.96,
          "close_time": 1764907199999,
          "quote_volume": 37809.37419,
          "trades": 413,
          "taker_buy_base": 6640.88,
          "taker_buy_quote": 15226.70533
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 2.288,
          "high": 2.293,
          "low": 2.255,
          "close": 2.266,
          "volume": 52941.47,
          "close_time": 1764910799999,
          "quote_volume": 120360.28484,
          "trades": 735,
          "taker_buy_base": 26371.63,
          "taker_buy_quote": 59918.78323
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 2.267,
          "high": 2.271,
          "low": 2.259,
          "close": 2.266,
          "volume": 6015.72,
          "close_time": 1764914399999,
          "quote_volume": 13618.14693,
          "trades": 228,
          "taker_buy_base": 3416.18,
          "taker_buy_quote": 7732.50964
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 2.266,
          "high": 2.277,
          "low": 2.266,
          "close": 2.275,
          "volume": 7633.44,
          "close_time": 1764917999999,
          "quote_volume": 17349.75745,
          "trades": 287,
          "taker_buy_base": 4494.73,
          "taker_buy_quote": 10215.10921
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 2.274,
          "high": 2.287,
          "low": 2.272,
          "close": 2.282,
          "volume": 94709.82,
          "close_time": 1764921599999,
          "quote_volume": 215587.42483,
          "trades": 357,
          "taker_buy_base": 79591.7,
          "taker_buy_quote": 181098.91796
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 2.282,
          "high": 2.284,
          "low": 2.265,
          "close": 2.27,
          "volume": 14899.76,
          "close_time": 1764925199999,
          "quote_volume": 33902.92703,
          "trades": 385,
          "taker_buy_base": 7014.1,
          "taker_buy_quote": 15956.92127
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 2.27,
          "high": 2.27,
          "low": 2.237,
          "close": 2.242,
          "volume": 26432.7,
          "close_time": 1764928799999,
          "quote_volume": 59419.37582,
          "trades": 653,
          "taker_buy_base": 12591.38,
          "taker_buy_quote": 28333.09855
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 2.241,
          "high": 2.258,
          "low": 2.239,
          "close": 2.248,
          "volume": 11416.86,
          "close_time": 1764932399999,
          "quote_volume": 25701.69358,
          "trades": 310,
          "taker_buy_base": 4211.0,
          "taker_buy_quote": 9471.57774
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 2.247,
          "high": 2.252,
          "low": 2.225,
          "close": 2.236,
          "volume": 22917.06,
          "close_time": 1764935999999,
          "quote_volume": 51161.16682,
          "trades": 537,
          "taker_buy_base": 8753.59,
          "taker_buy_quote": 19538.52415
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 2.235,
          "high": 2.242,
          "low": 2.231,
          "close": 2.237,
          "volume": 16050.39,
          "close_time": 1764939599999,
          "quote_volume": 35889.25722,
          "trades": 476,
          "taker_buy_base": 5987.42,
          "taker_buy_quote": 13386.76604
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 2.236,
          "high": 2.245,
          "low": 2.209,
          "close": 2.217,
          "volume": 21598.99,
          "close_time": 1764943199999,
          "quote_volume": 48016.6154,
          "trades": 744,
          "taker_buy_base": 11316.24,
          "taker_buy_quote": 25130.61434
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 2.217,
          "high": 2.224,
          "low": 2.186,
          "close": 2.191,
          "volume": 74007.33,
          "close_time": 1764946799999,
          "quote_volume": 163005.09631,
          "trades": 1244,
          "taker_buy_base": 45015.13,
          "taker_buy_quote": 99255.18982
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 2.191,
          "high": 2.242,
          "low": 2.191,
          "close": 2.206,
          "volume": 98232.66,
          "close_time": 1764950399999,
          "quote_volume": 218604.09023,
          "trades": 1626,
          "taker_buy_base": 58114.1,
          "taker_buy_quote": 129305.4096
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 2.208,
          "high": 2.208,
          "low": 2.114,
          "close": 2.136,
          "volume": 192710.05,
          "close_time": 1764953999999,
          "quote_volume": 414180.12954,
          "trades": 2641,
          "taker_buy_base": 72947.93,
          "taker_buy_quote": 156913.16758
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 2.136,
          "high": 2.145,
          "low": 2.111,
          "close": 2.13,
          "volume": 74897.04,
          "close_time": 1764957599999,
          "quote_volume": 159438.77861,
          "trades": 1294,
          "taker_buy_base": 33833.53,
          "taker_buy_quote": 72027.99752
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 2.127,
          "high": 2.143,
          "low": 2.095,
          "close": 2.095,
          "volume": 64292.19,
          "close_time": 1764961199999,
          "quote_volume": 135776.26086,
          "trades": 1229,
          "taker_buy_base": 29552.09,
          "taker_buy_quote": 62471.37572
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 2.096,
          "high": 2.134,
          "low": 2.086,
          "close": 2.124,
          "volume": 53655.33,
          "close_time": 1764964799999,
          "quote_volume": 113044.84587,
          "trades": 989,
          "taker_buy_base": 19503.22,
          "taker_buy_quote": 41158.09043
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 2.123,
          "high": 2.124,
          "low": 2.105,
          "close": 2.111,
          "volume": 18574.45,
          "close_time": 1764968399999,
          "quote_volume": 39260.02463,
          "trades": 433,
          "taker_buy_base": 7353.56,
          "taker_buy_quote": 15542.10392
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 2.111,
          "high": 2.126,
          "low": 2.111,
          "close": 2.119,
          "volume": 22770.34,
          "close_time": 1764971999999,
          "quote_volume": 48288.19949,
          "trades": 666,
          "taker_buy_base": 8872.65,
          "taker_buy_quote": 18822.87298
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 2.119,
          "high": 2.126,
          "low": 2.11,
          "close": 2.119,
          "volume": 16126.56,
          "close_time": 1764975599999,
          "quote_volume": 34189.46113,
          "trades": 693,
          "taker_buy_base": 8929.26,
          "taker_buy_quote": 18929.85179
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 2.119,
          "high": 2.132,
          "low": 2.107,
          "close": 2.126,
          "volume": 14683.24,
          "close_time": 1764979199999,
          "quote_volume": 31136.40563,
          "trades": 423,
          "taker_buy_base": 6949.95,
          "taker_buy_quote": 14747.39644
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 2.125,
          "high": 2.127,
          "low": 2.109,
          "close": 2.126,
          "volume": 21248.17,
          "close_time": 1764982799999,
          "quote_volume": 45073.03482,
          "trades": 261,
          "taker_buy_base": 6535.11,
          "taker_buy_quote": 13887.96148
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 2.124,
          "high": 2.128,
          "low": 2.111,
          "close": 2.113,
          "volume": 20765.72,
          "close_time": 1764986399999,
          "quote_volume": 44127.48894,
          "trades": 451,
          "taker_buy_base": 15994.54,
          "taker_buy_quote": 33999.96122
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 2.113,
          "high": 2.121,
          "low": 2.107,
          "close": 2.12,
          "volume": 7155.31,
          "close_time": 1764989999999,
          "quote_volume": 15145.85144,
          "trades": 260,
          "taker_buy_base": 5851.76,
          "taker_buy_quote": 12392.67675
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 2.121,
          "high": 2.13,
          "low": 2.115,
          "close": 2.121,
          "volume": 9522.65,
          "close_time": 1764993599999,
          "quote_volume": 20210.86308,
          "trades": 389,
          "taker_buy_base": 3367.61,
          "taker_buy_quote": 7151.77316
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 2.122,
          "high": 2.122,
          "low": 2.107,
          "close": 2.11,
          "volume": 15000.15,
          "close_time": 1764997199999,
          "quote_volume": 31683.09882,
          "trades": 457,
          "taker_buy_base": 3302.25,
          "taker_buy_quote": 6982.58008
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 2.111,
          "high": 2.113,
          "low": 2.106,
          "close": 2.111,
          "volume": 4652.56,
          "close_time": 1765000799999,
          "quote_volume": 9816.72709,
          "trades": 195,
          "taker_buy_base": 702.53,
          "taker_buy_quote": 1482.67958
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 2.108,
          "high": 2.116,
          "low": 2.103,
          "close": 2.105,
          "volume": 5926.33,
          "close_time": 1765004399999,
          "quote_volume": 12500.3702,
          "trades": 261,
          "taker_buy_base": 2739.35,
          "taker_buy_quote": 5780.87452
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 2.106,
          "high": 2.112,
          "low": 2.1,
          "close": 2.105,
          "volume": 16099.37,
          "close_time": 1765007999999,
          "quote_volume": 33889.3309,
          "trades": 507,
          "taker_buy_base": 5174.92,
          "taker_buy_quote": 10902.86493
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 2.106,
          "high": 2.108,
          "low": 2.088,
          "close": 2.089,
          "volume": 22272.05,
          "close_time": 1765011599999,
          "quote_volume": 46672.6624,
          "trades": 625,
          "taker_buy_base": 11590.43,
          "taker_buy_quote": 24278.4932
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 2.089,
          "high": 2.106,
          "low": 2.088,
          "close": 2.103,
          "volume": 17598.7,
          "close_time": 1765015199999,
          "quote_volume": 36928.0751,
          "trades": 455,
          "taker_buy_base": 11680.22,
          "taker_buy_quote": 24496.01035
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 2.102,
          "high": 2.106,
          "low": 2.095,
          "close": 2.099,
          "volume": 12625.65,
          "close_time": 1765018799999,
          "quote_volume": 26511.2746,
          "trades": 470,
          "taker_buy_base": 4897.37,
          "taker_buy_quote": 10288.6535
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 2.097,
          "high": 2.112,
          "low": 2.097,
          "close": 2.108,
          "volume": 17296.57,
          "close_time": 1765022399999,
          "quote_volume": 36360.57517,
          "trades": 359,
          "taker_buy_base": 11192.94,
          "taker_buy_quote": 23525.22331
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 2.108,
          "high": 2.11,
          "low": 2.102,
          "close": 2.105,
          "volume": 7611.74,
          "close_time": 1765025999999,
          "quote_volume": 16029.991,
          "trades": 323,
          "taker_buy_base": 2623.42,
          "taker_buy_quote": 5525.73213
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 2.105,
          "high": 2.116,
          "low": 2.103,
          "close": 2.113,
          "volume": 10019.1,
          "close_time": 1765029599999,
          "quote_volume": 21161.90919,
          "trades": 398,
          "taker_buy_base": 4089.24,
          "taker_buy_quote": 8637.04632
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 2.112,
          "high": 2.141,
          "low": 2.109,
          "close": 2.133,
          "volume": 43349.66,
          "close_time": 1765033199999,
          "quote_volume": 92247.39323,
          "trades": 909,
          "taker_buy_base": 21955.46,
          "taker_buy_quote": 46707.73538
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 2.135,
          "high": 2.136,
          "low": 2.116,
          "close": 2.12,
          "volume": 20644.91,
          "close_time": 1765036799999,
          "quote_volume": 43822.7524,
          "trades": 430,
          "taker_buy_base": 11090.52,
          "taker_buy_quote": 23549.08156
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 2.12,
          "high": 2.147,
          "low": 2.12,
          "close": 2.138,
          "volume": 86198.32,
          "close_time": 1765040399999,
          "quote_volume": 184671.72946,
          "trades": 537,
          "taker_buy_base": 36378.94,
          "taker_buy_quote": 77871.19763
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 2.137,
          "high": 2.153,
          "low": 2.134,
          "close": 2.153,
          "volume": 36307.66,
          "close_time": 1765043999999,
          "quote_volume": 77775.83135,
          "trades": 620,
          "taker_buy_base": 18672.47,
          "taker_buy_quote": 40003.05254
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 2.154,
          "high": 2.165,
          "low": 2.148,
          "close": 2.153,
          "volume": 22406.88,
          "close_time": 1765047599999,
          "quote_volume": 48336.06759,
          "trades": 486,
          "taker_buy_base": 10025.43,
          "taker_buy_quote": 21635.66616
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 2.154,
          "high": 2.157,
          "low": 2.125,
          "close": 2.132,
          "volume": 41474.71,
          "close_time": 1765051199999,
          "quote_volume": 88649.55803,
          "trades": 710,
          "taker_buy_base": 10878.74,
          "taker_buy_quote": 23212.97785
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 2.132,
          "high": 2.141,
          "low": 2.129,
          "close": 2.14,
          "volume": 9927.49,
          "close_time": 1765054799999,
          "quote_volume": 21193.26221,
          "trades": 293,
          "taker_buy_base": 4346.08,
          "taker_buy_quote": 9279.20159
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 2.139,
          "high": 2.153,
          "low": 2.137,
          "close": 2.141,
          "volume": 26125.1,
          "close_time": 1765058399999,
          "quote_volume": 55987.40395,
          "trades": 499,
          "taker_buy_base": 6058.9,
          "taker_buy_quote": 12984.82846
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 2.139,
          "high": 2.147,
          "low": 2.132,
          "close": 2.132,
          "volume": 10516.84,
          "close_time": 1765061999999,
          "quote_volume": 22495.80776,
          "trades": 280,
          "taker_buy_base": 4856.91,
          "taker_buy_quote": 10387.52424
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 2.133,
          "high": 2.138,
          "low": 2.12,
          "close": 2.128,
          "volume": 16052.49,
          "close_time": 1765065599999,
          "quote_volume": 34138.21652,
          "trades": 349,
          "taker_buy_base": 4229.22,
          "taker_buy_quote": 8999.58318
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 2.129,
          "high": 2.144,
          "low": 2.127,
          "close": 2.136,
          "volume": 43630.43,
          "close_time": 1765069199999,
          "quote_volume": 93321.68901,
          "trades": 544,
          "taker_buy_base": 26881.66,
          "taker_buy_quote": 57492.16304
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 2.135,
          "high": 2.138,
          "low": 2.128,
          "close": 2.13,
          "volume": 31798.03,
          "close_time": 1765072799999,
          "quote_volume": 67872.42774,
          "trades": 408,
          "taker_buy_base": 21695.88,
          "taker_buy_quote": 46322.25442
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 2.13,
          "high": 2.143,
          "low": 2.13,
          "close": 2.142,
          "volume": 3757.9,
          "close_time": 1765076399999,
          "quote_volume": 8029.80799,
          "trades": 232,
          "taker_buy_base": 1487.75,
          "taker_buy_quote": 3178.50033
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 2.141,
          "high": 2.142,
          "low": 2.135,
          "close": 2.142,
          "volume": 27743.99,
          "close_time": 1765079999999,
          "quote_volume": 59393.01937,
          "trades": 383,
          "taker_buy_base": 24902.41,
          "taker_buy_quote": 53313.09163
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 2.142,
          "high": 2.145,
          "low": 2.128,
          "close": 2.131,
          "volume": 6524.61,
          "close_time": 1765083599999,
          "quote_volume": 13933.93245,
          "trades": 235,
          "taker_buy_base": 2148.67,
          "taker_buy_quote": 4584.01182
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 2.13,
          "high": 2.148,
          "low": 2.13,
          "close": 2.143,
          "volume": 17639.05,
          "close_time": 1765087199999,
          "quote_volume": 37744.85697,
          "trades": 243,
          "taker_buy_base": 7894.52,
          "taker_buy_quote": 16890.82177
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 2.143,
          "high": 2.156,
          "low": 2.143,
          "close": 2.155,
          "volume": 57643.94,
          "close_time": 1765090799999,
          "quote_volume": 123727.44391,
          "trades": 179,
          "taker_buy_base": 54341.77,
          "taker_buy_quote": 116629.92265
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 2.154,
          "high": 2.154,
          "low": 2.127,
          "close": 2.129,
          "volume": 15955.2,
          "close_time": 1765094399999,
          "quote_volume": 34116.4559,
          "trades": 317,
          "taker_buy_base": 7297.44,
          "taker_buy_quote": 15579.13532
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 2.128,
          "high": 2.132,
          "low": 2.118,
          "close": 2.122,
          "volume": 21962.49,
          "close_time": 1765097999999,
          "quote_volume": 46636.12376,
          "trades": 325,
          "taker_buy_base": 4978.2,
          "taker_buy_quote": 10567.67588
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 2.121,
          "high": 2.124,
          "low": 2.101,
          "close": 2.101,
          "volume": 16047.62,
          "close_time": 1765101599999,
          "quote_volume": 33895.95498,
          "trades": 285,
          "taker_buy_base": 5804.08,
          "taker_buy_quote": 12262.93771
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 2.101,
          "high": 2.108,
          "low": 2.087,
          "close": 2.089,
          "volume": 28989.49,
          "close_time": 1765105199999,
          "quote_volume": 60737.7507,
          "trades": 695,
          "taker_buy_base": 12975.02,
          "taker_buy_quote": 27184.94799
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 2.09,
          "high": 2.101,
          "low": 2.089,
          "close": 2.094,
          "volume": 20875.12,
          "close_time": 1765108799999,
          "quote_volume": 43753.02576,
          "trades": 504,
          "taker_buy_base": 8653.05,
          "taker_buy_quote": 18127.5113
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 2.092,
          "high": 2.112,
          "low": 2.091,
          "close": 2.106,
          "volume": 10491.53,
          "close_time": 1765112399999,
          "quote_volume": 22032.45883,
          "trades": 379,
          "taker_buy_base": 6071.55,
          "taker_buy_quote": 12745.60486
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 2.107,
          "high": 2.11,
          "low": 2.083,
          "close": 2.093,
          "volume": 45214.42,
          "close_time": 1765115999999,
          "quote_volume": 94862.18846,
          "trades": 1082,
          "taker_buy_base": 20493.51,
          "taker_buy_quote": 43052.81237
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 2.092,
          "high": 2.095,
          "low": 2.04,
          "close": 2.057,
          "volume": 96090.83,
          "close_time": 1765119599999,
          "quote_volume": 197983.76732,
          "trades": 1896,
          "taker_buy_base": 47814.4,
          "taker_buy_quote": 98598.69835
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 2.055,
          "high": 2.119,
          "low": 2.053,
          "close": 2.119,
          "volume": 66524.91,
          "close_time": 1765123199999,
          "quote_volume": 139251.6916,
          "trades": 1166,
          "taker_buy_base": 35819.89,
          "taker_buy_quote": 74941.16259
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 2.119,
          "high": 2.119,
          "low": 2.096,
          "close": 2.115,
          "volume": 38627.57,
          "close_time": 1765126799999,
          "quote_volume": 81434.67619,
          "trades": 686,
          "taker_buy_base": 17762.72,
          "taker_buy_quote": 37430.44496
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 2.116,
          "high": 2.161,
          "low": 2.101,
          "close": 2.145,
          "volume": 78724.48,
          "close_time": 1765130399999,
          "quote_volume": 168563.57815,
          "trades": 1325,
          "taker_buy_base": 34714.77,
          "taker_buy_quote": 74360.58821
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 2.147,
          "high": 2.154,
          "low": 2.141,
          "close": 2.144,
          "volume": 25194.86,
          "close_time": 1765133999999,
          "quote_volume": 54147.80346,
          "trades": 537,
          "taker_buy_base": 12158.95,
          "taker_buy_quote": 26135.48516
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 2.147,
          "high": 2.149,
          "low": 2.137,
          "close": 2.141,
          "volume": 18777.76,
          "close_time": 1765137599999,
          "quote_volume": 40223.45653,
          "trades": 381,
          "taker_buy_base": 8408.04,
          "taker_buy_quote": 18006.48739
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 2.143,
          "high": 2.149,
          "low": 2.14,
          "close": 2.147,
          "volume": 14065.92,
          "close_time": 1765141199999,
          "quote_volume": 30175.52589,
          "trades": 272,
          "taker_buy_base": 5344.33,
          "taker_buy_quote": 11460.37743
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 2.147,
          "high": 2.147,
          "low": 2.095,
          "close": 2.104,
          "volume": 45397.85,
          "close_time": 1765144799999,
          "quote_volume": 96182.0499,
          "trades": 929,
          "taker_buy_base": 29395.02,
          "taker_buy_quote": 62239.92415
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 2.104,
          "high": 2.104,
          "low": 2.055,
          "close": 2.078,
          "volume": 54020.31,
          "close_time": 1765148399999,
          "quote_volume": 112119.0989,
          "trades": 1116,
          "taker_buy_base": 18798.93,
          "taker_buy_quote": 39015.68365
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 2.081,
          "high": 2.096,
          "low": 2.071,
          "close": 2.094,
          "volume": 14662.3,
          "close_time": 1765151999999,
          "quote_volume": 30562.10754,
          "trades": 294,
          "taker_buy_base": 3307.12,
          "taker_buy_quote": 6887.9192
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 2.095,
          "high": 2.105,
          "low": 2.086,
          "close": 2.09,
          "volume": 15089.69,
          "close_time": 1765155599999,
          "quote_volume": 31579.40642,
          "trades": 344,
          "taker_buy_base": 10620.51,
          "taker_buy_quote": 22230.90315
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 2.09,
          "high": 2.141,
          "low": 2.09,
          "close": 2.113,
          "volume": 20856.24,
          "close_time": 1765159199999,
          "quote_volume": 44220.41274,
          "trades": 595,
          "taker_buy_base": 11548.74,
          "taker_buy_quote": 24545.57954
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 2.113,
          "high": 2.129,
          "low": 2.111,
          "close": 2.126,
          "volume": 6733.58,
          "close_time": 1765162799999,
          "quote_volume": 14276.30478,
          "trades": 270,
          "taker_buy_base": 3660.84,
          "taker_buy_quote": 7770.74112
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 2.126,
          "high": 2.13,
          "low": 2.117,
          "close": 2.119,
          "volume": 14151.17,
          "close_time": 1765166399999,
          "quote_volume": 30055.07477,
          "trades": 406,
          "taker_buy_base": 8256.57,
          "taker_buy_quote": 17543.06906
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 2.121,
          "high": 2.138,
          "low": 2.121,
          "close": 2.127,
          "volume": 20460.82,
          "close_time": 1765169999999,
          "quote_volume": 43551.58136,
          "trades": 328,
          "taker_buy_base": 12988.88,
          "taker_buy_quote": 27644.05331
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 2.127,
          "high": 2.13,
          "low": 2.117,
          "close": 2.126,
          "volume": 28026.2,
          "close_time": 1765173599999,
          "quote_volume": 59555.56686,
          "trades": 405,
          "taker_buy_base": 10860.38,
          "taker_buy_quote": 23096.13658
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 2.127,
          "high": 2.146,
          "low": 2.125,
          "close": 2.14,
          "volume": 32374.12,
          "close_time": 1765177199999,
          "quote_volume": 69275.13704,
          "trades": 549,
          "taker_buy_base": 16505.84,
          "taker_buy_quote": 35303.55653
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 2.141,
          "high": 2.147,
          "low": 2.135,
          "close": 2.137,
          "volume": 17868.35,
          "close_time": 1765180799999,
          "quote_volume": 38239.86136,
          "trades": 404,
          "taker_buy_base": 6546.43,
          "taker_buy_quote": 14009.22283
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 2.137,
          "high": 2.154,
          "low": 2.134,
          "close": 2.154,
          "volume": 38080.97,
          "close_time": 1765184399999,
          "quote_volume": 81822.5403,
          "trades": 444,
          "taker_buy_base": 15584.03,
          "taker_buy_quote": 33493.84995
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 2.153,
          "high": 2.178,
          "low": 2.153,
          "close": 2.157,
          "volume": 33207.9,
          "close_time": 1765187999999,
          "quote_volume": 71914.44933,
          "trades": 723,
          "taker_buy_base": 11895.93,
          "taker_buy_quote": 25768.53083
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 2.157,
          "high": 2.158,
          "low": 2.149,
          "close": 2.153,
          "volume": 42594.85,
          "close_time": 1765191599999,
          "quote_volume": 91773.22247,
          "trades": 275,
          "taker_buy_base": 2899.67,
          "taker_buy_quote": 6248.72901
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 2.153,
          "high": 2.153,
          "low": 2.123,
          "close": 2.13,
          "volume": 83031.14,
          "close_time": 1765195199999,
          "quote_volume": 176860.06347,
          "trades": 642,
          "taker_buy_base": 16696.24,
          "taker_buy_quote": 35727.40035
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 2.13,
          "high": 2.132,
          "low": 2.118,
          "close": 2.13,
          "volume": 75476.21,
          "close_time": 1765198799999,
          "quote_volume": 160362.43688,
          "trades": 611,
          "taker_buy_base": 28766.41,
          "taker_buy_quote": 61163.55202
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 2.13,
          "high": 2.143,
          "low": 2.13,
          "close": 2.136,
          "volume": 22516.17,
          "close_time": 1765202399999,
          "quote_volume": 48092.00954,
          "trades": 470,
          "taker_buy_base": 16253.37,
          "taker_buy_quote": 34708.91134
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 2.136,
          "high": 2.167,
          "low": 2.134,
          "close": 2.145,
          "volume": 51357.72,
          "close_time": 1765205999999,
          "quote_volume": 110474.60797,
          "trades": 826,
          "taker_buy_base": 34256.04,
          "taker_buy_quote": 73688.51766
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 2.144,
          "high": 2.153,
          "low": 2.119,
          "close": 2.132,
          "volume": 96019.1,
          "close_time": 1765209599999,
          "quote_volume": 204362.15958,
          "trades": 692,
          "taker_buy_base": 32592.48,
          "taker_buy_quote": 69361.13195
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 2.131,
          "high": 2.155,
          "low": 2.12,
          "close": 2.137,
          "volume": 24607.01,
          "close_time": 1765213199999,
          "quote_volume": 52660.33169,
          "trades": 565,
          "taker_buy_base": 15488.26,
          "taker_buy_quote": 33135.24495
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 2.137,
          "high": 2.15,
          "low": 2.122,
          "close": 2.145,
          "volume": 21578.73,
          "close_time": 1765216799999,
          "quote_volume": 46135.52816,
          "trades": 604,
          "taker_buy_base": 13354.58,
          "taker_buy_quote": 28543.727
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 2.147,
          "high": 2.15,
          "low": 2.112,
          "close": 2.12,
          "volume": 22912.54,
          "close_time": 1765220399999,
          "quote_volume": 48981.91745,
          "trades": 472,
          "taker_buy_base": 11257.86,
          "taker_buy_quote": 24053.78854
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 2.123,
          "high": 2.134,
          "low": 2.112,
          "close": 2.123,
          "volume": 27865.57,
          "close_time": 1765223999999,
          "quote_volume": 59190.06497,
          "trades": 475,
          "taker_buy_base": 8408.22,
          "taker_buy_quote": 17852.80999
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 2.125,
          "high": 2.147,
          "low": 2.124,
          "close": 2.142,
          "volume": 42795.1,
          "close_time": 1765227599999,
          "quote_volume": 91277.22955,
          "trades": 581,
          "taker_buy_base": 20627.48,
          "taker_buy_quote": 44013.1383
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 2.143,
          "high": 2.154,
          "low": 2.139,
          "close": 2.153,
          "volume": 14656.05,
          "close_time": 1765231199999,
          "quote_volume": 31502.33107,
          "trades": 379,
          "taker_buy_base": 6879.03,
          "taker_buy_quote": 14788.22207
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 2.153,
          "high": 2.156,
          "low": 2.13,
          "close": 2.139,
          "volume": 12120.52,
          "close_time": 1765234799999,
          "quote_volume": 25958.0738,
          "trades": 317,
          "taker_buy_base": 6452.88,
          "taker_buy_quote": 13811.48696
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 2.139,
          "high": 2.142,
          "low": 2.123,
          "close": 2.131,
          "volume": 6191.37,
          "close_time": 1765238399999,
          "quote_volume": 13184.96882,
          "trades": 187,
          "taker_buy_base": 4591.57,
          "taker_buy_quote": 9777.30305
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 2.131,
          "high": 2.14,
          "low": 2.124,
          "close": 2.128,
          "volume": 9679.03,
          "close_time": 1765241999999,
          "quote_volume": 20635.39963,
          "trades": 230,
          "taker_buy_base": 3085.58,
          "taker_buy_quote": 6579.98993
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 2.127,
          "high": 2.131,
          "low": 2.106,
          "close": 2.107,
          "volume": 12710.87,
          "close_time": 1765245599999,
          "quote_volume": 26900.74729,
          "trades": 376,
          "taker_buy_base": 5863.47,
          "taker_buy_quote": 12413.98031
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 2.108,
          "high": 2.119,
          "low": 2.106,
          "close": 2.107,
          "volume": 13445.06,
          "close_time": 1765249199999,
          "quote_volume": 28415.49427,
          "trades": 336,
          "taker_buy_base": 6428.72,
          "taker_buy_quote": 13585.16418
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 2.107,
          "high": 2.131,
          "low": 2.098,
          "close": 2.128,
          "volume": 41628.74,
          "close_time": 1765252799999,
          "quote_volume": 87880.92222,
          "trades": 549,
          "taker_buy_base": 20631.41,
          "taker_buy_quote": 43560.9441
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 2.129,
          "high": 2.131,
          "low": 2.104,
          "close": 2.106,
          "volume": 23375.92,
          "close_time": 1765256399999,
          "quote_volume": 49567.27759,
          "trades": 410,
          "taker_buy_base": 12398.21,
          "taker_buy_quote": 26281.95616
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 2.106,
          "high": 2.111,
          "low": 2.095,
          "close": 2.1,
          "volume": 21542.41,
          "close_time": 1765259999999,
          "quote_volume": 45302.77709,
          "trades": 386,
          "taker_buy_base": 9240.2,
          "taker_buy_quote": 19443.29832
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 2.1,
          "high": 2.106,
          "low": 2.09,
          "close": 2.103,
          "volume": 44696.87,
          "close_time": 1765263599999,
          "quote_volume": 93779.46655,
          "trades": 480,
          "taker_buy_base": 31781.38,
          "taker_buy_quote": 66723.10211
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 2.104,
          "high": 2.12,
          "low": 2.101,
          "close": 2.116,
          "volume": 11577.8,
          "close_time": 1765267199999,
          "quote_volume": 24501.62548,
          "trades": 301,
          "taker_buy_base": 7520.75,
          "taker_buy_quote": 15919.35863
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 2.117,
          "high": 2.119,
          "low": 2.107,
          "close": 2.11,
          "volume": 9700.43,
          "close_time": 1765270799999,
          "quote_volume": 20489.98838,
          "trades": 232,
          "taker_buy_base": 2652.53,
          "taker_buy_quote": 5604.5373
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 2.11,
          "high": 2.111,
          "low": 2.097,
          "close": 2.099,
          "volume": 12599.56,
          "close_time": 1765274399999,
          "quote_volume": 26553.05311,
          "trades": 347,
          "taker_buy_base": 8490.18,
          "taker_buy_quote": 17905.92976
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 2.1,
          "high": 2.108,
          "low": 2.09,
          "close": 2.102,
          "volume": 10484.65,
          "close_time": 1765277999999,
          "quote_volume": 22008.70665,
          "trades": 229,
          "taker_buy_base": 4357.98,
          "taker_buy_quote": 9153.96045
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 2.104,
          "high": 2.11,
          "low": 2.1,
          "close": 2.109,
          "volume": 37034.53,
          "close_time": 1765281599999,
          "quote_volume": 77952.65135,
          "trades": 495,
          "taker_buy_base": 30133.63,
          "taker_buy_quote": 63423.64421
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 2.108,
          "high": 2.129,
          "low": 2.107,
          "close": 2.125,
          "volume": 15045.44,
          "close_time": 1765285199999,
          "quote_volume": 31852.36245,
          "trades": 314,
          "taker_buy_base": 10141.54,
          "taker_buy_quote": 21457.57526
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 2.126,
          "high": 2.136,
          "low": 2.117,
          "close": 2.123,
          "volume": 18801.61,
          "close_time": 1765288799999,
          "quote_volume": 39953.12924,
          "trades": 460,
          "taker_buy_base": 7186.91,
          "taker_buy_quote": 15266.22388
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 2.124,
          "high": 2.132,
          "low": 2.106,
          "close": 2.119,
          "volume": 28082.9,
          "close_time": 1765292399999,
          "quote_volume": 59462.25444,
          "trades": 726,
          "taker_buy_base": 11417.97,
          "taker_buy_quote": 24164.40429
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 2.119,
          "high": 2.222,
          "low": 2.117,
          "close": 2.218,
          "volume": 91467.57,
          "close_time": 1765295999999,
          "quote_volume": 198543.88759,
          "trades": 2056,
          "taker_buy_base": 56561.11,
          "taker_buy_quote": 122817.4912
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 2.219,
          "high": 2.392,
          "low": 2.219,
          "close": 2.339,
          "volume": 309850.31,
          "close_time": 1765299599999,
          "quote_volume": 722109.38223,
          "trades": 5479,
          "taker_buy_base": 141064.2,
          "taker_buy_quote": 328002.0039
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 2.338,
          "high": 2.378,
          "low": 2.315,
          "close": 2.328,
          "volume": 125683.33,
          "close_time": 1765303199999,
          "quote_volume": 294340.76891,
          "trades": 2405,
          "taker_buy_base": 65159.94,
          "taker_buy_quote": 152612.80819
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 2.329,
          "high": 2.355,
          "low": 2.319,
          "close": 2.328,
          "volume": 75480.5,
          "close_time": 1765306799999,
          "quote_volume": 176373.58423,
          "trades": 1054,
          "taker_buy_base": 39386.48,
          "taker_buy_quote": 92032.16785
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 2.329,
          "high": 2.335,
          "low": 2.307,
          "close": 2.314,
          "volume": 49717.03,
          "close_time": 1765310399999,
          "quote_volume": 115295.01947,
          "trades": 693,
          "taker_buy_base": 21347.8,
          "taker_buy_quote": 49490.20025
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 2.313,
          "high": 2.322,
          "low": 2.277,
          "close": 2.289,
          "volume": 65536.98,
          "close_time": 1765313999999,
          "quote_volume": 150604.9804,
          "trades": 1163,
          "taker_buy_base": 30505.67,
          "taker_buy_quote": 70175.88156
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 2.291,
          "high": 2.298,
          "low": 2.26,
          "close": 2.278,
          "volume": 41459.4,
          "close_time": 1765317599999,
          "quote_volume": 94469.5059,
          "trades": 755,
          "taker_buy_base": 23498.86,
          "taker_buy_quote": 53596.67407
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 2.28,
          "high": 2.304,
          "low": 2.278,
          "close": 2.293,
          "volume": 21155.44,
          "close_time": 1765321199999,
          "quote_volume": 48432.52841,
          "trades": 465,
          "taker_buy_base": 9618.7,
          "taker_buy_quote": 22049.44839
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 2.291,
          "high": 2.3,
          "low": 2.282,
          "close": 2.292,
          "volume": 22918.26,
          "close_time": 1765324799999,
          "quote_volume": 52494.86232,
          "trades": 367,
          "taker_buy_base": 14628.78,
          "taker_buy_quote": 33504.27101
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 2.293,
          "high": 2.297,
          "low": 2.26,
          "close": 2.26,
          "volume": 52698.05,
          "close_time": 1765328399999,
          "quote_volume": 120252.55441,
          "trades": 759,
          "taker_buy_base": 19085.3,
          "taker_buy_quote": 43615.792
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 2.261,
          "high": 2.264,
          "low": 2.245,
          "close": 2.254,
          "volume": 16434.83,
          "close_time": 1765331999999,
          "quote_volume": 37076.31371,
          "trades": 422,
          "taker_buy_base": 10577.45,
          "taker_buy_quote": 23871.67483
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 2.253,
          "high": 2.256,
          "low": 2.241,
          "close": 2.249,
          "volume": 12267.68,
          "close_time": 1765335599999,
          "quote_volume": 27575.89366,
          "trades": 344,
          "taker_buy_base": 4473.79,
          "taker_buy_quote": 10055.5319
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 2.247,
          "high": 2.251,
          "low": 2.235,
          "close": 2.245,
          "volume": 12996.67,
          "close_time": 1765339199999,
          "quote_volume": 29157.64211,
          "trades": 341,
          "taker_buy_base": 3806.46,
          "taker_buy_quote": 8536.43119
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 2.246,
          "high": 2.25,
          "low": 2.232,
          "close": 2.234,
          "volume": 12443.09,
          "close_time": 1765342799999,
          "quote_volume": 27861.01914,
          "trades": 341,
          "taker_buy_base": 5214.29,
          "taker_buy_quote": 11680.29801
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 2.233,
          "high": 2.244,
          "low": 2.228,
          "close": 2.232,
          "volume": 11028.51,
          "close_time": 1765346399999,
          "quote_volume": 24662.44352,
          "trades": 206,
          "taker_buy_base": 7529.07,
          "taker_buy_quote": 16841.08886
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 2.231,
          "high": 2.234,
          "low": 2.223,
          "close": 2.228,
          "volume": 14330.69,
          "close_time": 1765349999999,
          "quote_volume": 31961.83237,
          "trades": 306,
          "taker_buy_base": 8228.19,
          "taker_buy_quote": 18356.40187
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 2.227,
          "high": 2.228,
          "low": 2.206,
          "close": 2.223,
          "volume": 23543.47,
          "close_time": 1765353599999,
          "quote_volume": 52168.76461,
          "trades": 426,
          "taker_buy_base": 12261.23,
          "taker_buy_quote": 27179.3638
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 2.22,
          "high": 2.225,
          "low": 2.212,
          "close": 2.219,
          "volume": 18273.68,
          "close_time": 1765357199999,
          "quote_volume": 40561.38584,
          "trades": 310,
          "taker_buy_base": 13213.72,
          "taker_buy_quote": 29332.06258
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 2.217,
          "high": 2.246,
          "low": 2.205,
          "close": 2.226,
          "volume": 68862.75,
          "close_time": 1765360799999,
          "quote_volume": 153695.63335,
          "trades": 820,
          "taker_buy_base": 26044.57,
          "taker_buy_quote": 58109.91021
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 2.226,
          "high": 2.248,
          "low": 2.191,
          "close": 2.199,
          "volume": 68091.93,
          "close_time": 1765364399999,
          "quote_volume": 150864.58015,
          "trades": 1054,
          "taker_buy_base": 23561.81,
          "taker_buy_quote": 52308.07662
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 2.197,
          "high": 2.202,
          "low": 2.192,
          "close": 2.202,
          "volume": 18789.8,
          "close_time": 1765367999999,
          "quote_volume": 41298.39379,
          "trades": 307,
          "taker_buy_base": 9510.55,
          "taker_buy_quote": 20906.63345
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 2.202,
          "high": 2.207,
          "low": 2.191,
          "close": 2.202,
          "volume": 41199.96,
          "close_time": 1765371599999,
          "quote_volume": 90567.69103,
          "trades": 621,
          "taker_buy_base": 14914.67,
          "taker_buy_quote": 32776.14345
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 2.202,
          "high": 2.215,
          "low": 2.201,
          "close": 2.208,
          "volume": 23417.47,
          "close_time": 1765375199999,
          "quote_volume": 51719.7118,
          "trades": 342,
          "taker_buy_base": 14026.38,
          "taker_buy_quote": 30978.79142
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 2.208,
          "high": 2.208,
          "low": 2.19,
          "close": 2.2,
          "volume": 17185.21,
          "close_time": 1765378799999,
          "quote_volume": 37810.77566,
          "trades": 358,
          "taker_buy_base": 9949.52,
          "taker_buy_quote": 21902.88663
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 2.199,
          "high": 2.215,
          "low": 2.196,
          "close": 2.203,
          "volume": 42923.53,
          "close_time": 1765382399999,
          "quote_volume": 94701.42033,
          "trades": 609,
          "taker_buy_base": 19444.93,
          "taker_buy_quote": 42919.7592
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 2.204,
          "high": 2.23,
          "low": 2.2,
          "close": 2.223,
          "volume": 26135.52,
          "close_time": 1765385999999,
          "quote_volume": 57991.97347,
          "trades": 488,
          "taker_buy_base": 14676.24,
          "taker_buy_quote": 32548.95884
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 2.222,
          "high": 2.243,
          "low": 2.221,
          "close": 2.23,
          "volume": 30115.0,
          "close_time": 1765389599999,
          "quote_volume": 67283.33425,
          "trades": 599,
          "taker_buy_base": 11992.51,
          "taker_buy_quote": 26784.4181
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 2.228,
          "high": 2.271,
          "low": 2.224,
          "close": 2.242,
          "volume": 55955.42,
          "close_time": 1765393199999,
          "quote_volume": 125508.40383,
          "trades": 957,
          "taker_buy_base": 24224.07,
          "taker_buy_quote": 54317.43904
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 2.244,
          "high": 2.28,
          "low": 2.219,
          "close": 2.267,
          "volume": 279906.06,
          "close_time": 1765396799999,
          "quote_volume": 631399.23268,
          "trades": 3521,
          "taker_buy_base": 110093.6,
          "taker_buy_quote": 248545.50542
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 2.268,
          "high": 2.317,
          "low": 2.236,
          "close": 2.245,
          "volume": 144507.3,
          "close_time": 1765400399999,
          "quote_volume": 329375.89971,
          "trades": 2456,
          "taker_buy_base": 75625.27,
          "taker_buy_quote": 172582.24106
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 2.244,
          "high": 2.258,
          "low": 2.214,
          "close": 2.218,
          "volume": 72062.38,
          "close_time": 1765403999999,
          "quote_volume": 161222.68947,
          "trades": 1295,
          "taker_buy_base": 35626.1,
          "taker_buy_quote": 79848.90334
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 2.216,
          "high": 2.229,
          "low": 2.184,
          "close": 2.218,
          "volume": 54767.11,
          "close_time": 1765407599999,
          "quote_volume": 121100.88826,
          "trades": 1080,
          "taker_buy_base": 28481.83,
          "taker_buy_quote": 63017.85923
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 2.218,
          "high": 2.222,
          "low": 2.19,
          "close": 2.191,
          "volume": 25110.84,
          "close_time": 1765411199999,
          "quote_volume": 55316.95434,
          "trades": 474,
          "taker_buy_base": 13673.08,
          "taker_buy_quote": 30169.96789
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 2.191,
          "high": 2.193,
          "low": 2.136,
          "close": 2.141,
          "volume": 62603.85,
          "close_time": 1765414799999,
          "quote_volume": 135595.8532,
          "trades": 1376,
          "taker_buy_base": 18632.16,
          "taker_buy_quote": 40374.82526
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 2.14,
          "high": 2.14,
          "low": 2.099,
          "close": 2.1,
          "volume": 40779.66,
          "close_time": 1765418399999,
          "quote_volume": 86581.67886,
          "trades": 1062,
          "taker_buy_base": 20148.07,
          "taker_buy_quote": 42825.51817
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 2.099,
          "high": 2.099,
          "low": 2.067,
          "close": 2.084,
          "volume": 63941.14,
          "close_time": 1765421999999,
          "quote_volume": 133121.95,
          "trades": 990,
          "taker_buy_base": 31767.01,
          "taker_buy_quote": 66230.00675
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 2.084,
          "high": 2.084,
          "low": 2.056,
          "close": 2.062,
          "volume": 28834.88,
          "close_time": 1765425599999,
          "quote_volume": 59641.82542,
          "trades": 704,
          "taker_buy_base": 12918.3,
          "taker_buy_quote": 26729.83724
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 2.058,
          "high": 2.081,
          "low": 2.052,
          "close": 2.077,
          "volume": 36314.85,
          "close_time": 1765429199999,
          "quote_volume": 74942.4416,
          "trades": 651,
          "taker_buy_base": 17184.85,
          "taker_buy_quote": 35570.25621
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 2.075,
          "high": 2.081,
          "low": 2.068,
          "close": 2.078,
          "volume": 14518.0,
          "close_time": 1765432799999,
          "quote_volume": 30117.89747,
          "trades": 395,
          "taker_buy_base": 9617.99,
          "taker_buy_quote": 19953.47549
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 2.077,
          "high": 2.088,
          "low": 2.069,
          "close": 2.079,
          "volume": 27760.37,
          "close_time": 1765436399999,
          "quote_volume": 57674.08621,
          "trades": 469,
          "taker_buy_base": 4160.42,
          "taker_buy_quote": 8650.88664
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 2.078,
          "high": 2.078,
          "low": 2.067,
          "close": 2.068,
          "volume": 18273.65,
          "close_time": 1765439999999,
          "quote_volume": 37810.63541,
          "trades": 335,
          "taker_buy_base": 4301.28,
          "taker_buy_quote": 8911.2607
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 2.069,
          "high": 2.069,
          "low": 2.049,
          "close": 2.061,
          "volume": 39416.11,
          "close_time": 1765443599999,
          "quote_volume": 81036.51061,
          "trades": 632,
          "taker_buy_base": 18896.0,
          "taker_buy_quote": 38861.79036
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 2.061,
          "high": 2.065,
          "low": 2.046,
          "close": 2.048,
          "volume": 21008.01,
          "close_time": 1765447199999,
          "quote_volume": 43210.3333,
          "trades": 683,
          "taker_buy_base": 10238.39,
          "taker_buy_quote": 21052.14194
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 2.049,
          "high": 2.052,
          "low": 2.038,
          "close": 2.046,
          "volume": 36431.88,
          "close_time": 1765450799999,
          "quote_volume": 74562.65633,
          "trades": 403,
          "taker_buy_base": 16111.4,
          "taker_buy_quote": 32966.57687
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 2.045,
          "high": 2.049,
          "low": 2.041,
          "close": 2.046,
          "volume": 9157.93,
          "close_time": 1765454399999,
          "quote_volume": 18735.19653,
          "trades": 263,
          "taker_buy_base": 5223.78,
          "taker_buy_quote": 10689.86861
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 2.044,
          "high": 2.048,
          "low": 2.038,
          "close": 2.042,
          "volume": 28209.93,
          "close_time": 1765457999999,
          "quote_volume": 57675.57789,
          "trades": 454,
          "taker_buy_base": 12160.03,
          "taker_buy_quote": 24860.80987
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 2.043,
          "high": 2.055,
          "low": 2.042,
          "close": 2.051,
          "volume": 21571.3,
          "close_time": 1765461599999,
          "quote_volume": 44203.89808,
          "trades": 374,
          "taker_buy_base": 9765.13,
          "taker_buy_quote": 20015.67451
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 2.051,
          "high": 2.058,
          "low": 2.02,
          "close": 2.035,
          "volume": 62673.98,
          "close_time": 1765465199999,
          "quote_volume": 127804.64195,
          "trades": 1057,
          "taker_buy_base": 22158.66,
          "taker_buy_quote": 45241.41219
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 2.033,
          "high": 2.051,
          "low": 2.017,
          "close": 2.029,
          "volume": 97022.92,
          "close_time": 1765468799999,
          "quote_volume": 197084.21999,
          "trades": 1470,
          "taker_buy_base": 35994.64,
          "taker_buy_quote": 73136.71021
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 2.028,
          "high": 2.04,
          "low": 2.012,
          "close": 2.02,
          "volume": 59227.14,
          "close_time": 1765472399999,
          "quote_volume": 119867.17615,
          "trades": 809,
          "taker_buy_base": 33164.29,
          "taker_buy_quote": 67125.8611
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 2.021,
          "high": 2.032,
          "low": 2.014,
          "close": 2.015,
          "volume": 34979.66,
          "close_time": 1765475999999,
          "quote_volume": 70743.77472,
          "trades": 474,
          "taker_buy_base": 21564.62,
          "taker_buy_quote": 43643.89491
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 2.013,
          "high": 2.052,
          "low": 2.01,
          "close": 2.028,
          "volume": 73028.69,
          "close_time": 1765479599999,
          "quote_volume": 148371.57979,
          "trades": 842,
          "taker_buy_base": 28032.87,
          "taker_buy_quote": 56989.36512
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 2.028,
          "high": 2.061,
          "low": 2.025,
          "close": 2.035,
          "volume": 68900.28,
          "close_time": 1765483199999,
          "quote_volume": 140836.69609,
          "trades": 710,
          "taker_buy_base": 24178.5,
          "taker_buy_quote": 49373.01951
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 2.033,
          "high": 2.058,
          "low": 2.028,
          "close": 2.058,
          "volume": 44354.41,
          "close_time": 1765486799999,
          "quote_volume": 90495.22637,
          "trades": 542,
          "taker_buy_base": 24108.21,
          "taker_buy_quote": 49172.80862
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 2.058,
          "high": 2.093,
          "low": 2.053,
          "close": 2.074,
          "volume": 50677.41,
          "close_time": 1765490399999,
          "quote_volume": 105129.10857,
          "trades": 1041,
          "taker_buy_base": 24436.3,
          "taker_buy_quote": 50691.98489
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 2.079,
          "high": 2.084,
          "low": 2.053,
          "close": 2.069,
          "volume": 27473.73,
          "close_time": 1765493999999,
          "quote_volume": 56797.69662,
          "trades": 499,
          "taker_buy_base": 12496.47,
          "taker_buy_quote": 25850.80281
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 2.07,
          "high": 2.075,
          "low": 2.058,
          "close": 2.065,
          "volume": 10921.03,
          "close_time": 1765497599999,
          "quote_volume": 22568.45661,
          "trades": 246,
          "taker_buy_base": 6021.27,
          "taker_buy_quote": 12444.01623
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 2.067,
          "high": 2.071,
          "low": 2.029,
          "close": 2.031,
          "volume": 96309.44,
          "close_time": 1765501199999,
          "quote_volume": 197140.6387,
          "trades": 835,
          "taker_buy_base": 21910.34,
          "taker_buy_quote": 44979.79195
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 2.034,
          "high": 2.065,
          "low": 2.03,
          "close": 2.051,
          "volume": 21740.55,
          "close_time": 1765504799999,
          "quote_volume": 44559.07622,
          "trades": 401,
          "taker_buy_base": 8086.62,
          "taker_buy_quote": 16572.16144
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 2.053,
          "high": 2.079,
          "low": 2.049,
          "close": 2.076,
          "volume": 18023.5,
          "close_time": 1765508399999,
          "quote_volume": 37323.65915,
          "trades": 367,
          "taker_buy_base": 12999.82,
          "taker_buy_quote": 26907.17969
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 2.077,
          "high": 2.082,
          "low": 2.061,
          "close": 2.067,
          "volume": 13124.43,
          "close_time": 1765511999999,
          "quote_volume": 27195.26661,
          "trades": 323,
          "taker_buy_base": 5268.04,
          "taker_buy_quote": 10927.30371
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 2.066,
          "high": 2.067,
          "low": 2.055,
          "close": 2.056,
          "volume": 11465.18,
          "close_time": 1765515599999,
          "quote_volume": 23604.48556,
          "trades": 175,
          "taker_buy_base": 4832.37,
          "taker_buy_quote": 9951.8911
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 2.056,
          "high": 2.078,
          "low": 2.052,
          "close": 2.078,
          "volume": 13518.29,
          "close_time": 1765519199999,
          "quote_volume": 27917.56468,
          "trades": 194,
          "taker_buy_base": 5116.53,
          "taker_buy_quote": 10566.41387
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 2.079,
          "high": 2.096,
          "low": 2.066,
          "close": 2.066,
          "volume": 51313.26,
          "close_time": 1765522799999,
          "quote_volume": 106909.35654,
          "trades": 574,
          "taker_buy_base": 20343.1,
          "taker_buy_quote": 42336.59543
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 2.066,
          "high": 2.068,
          "low": 2.058,
          "close": 2.058,
          "volume": 52174.37,
          "close_time": 1765526399999,
          "quote_volume": 107753.30778,
          "trades": 318,
          "taker_buy_base": 22132.53,
          "taker_buy_quote": 45711.47067
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 2.057,
          "high": 2.061,
          "low": 2.04,
          "close": 2.043,
          "volume": 35368.08,
          "close_time": 1765529999999,
          "quote_volume": 72503.42454,
          "trades": 411,
          "taker_buy_base": 24795.67,
          "taker_buy_quote": 50852.05822
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 2.044,
          "high": 2.048,
          "low": 2.027,
          "close": 2.046,
          "volume": 98784.63,
          "close_time": 1765533599999,
          "quote_volume": 201507.20704,
          "trades": 786,
          "taker_buy_base": 40629.95,
          "taker_buy_quote": 82908.13935
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 2.044,
          "high": 2.059,
          "low": 2.041,
          "close": 2.046,
          "volume": 33313.23,
          "close_time": 1765537199999,
          "quote_volume": 68280.89747,
          "trades": 415,
          "taker_buy_base": 17391.94,
          "taker_buy_quote": 35641.5433
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 2.046,
          "high": 2.052,
          "low": 2.038,
          "close": 2.049,
          "volume": 43588.67,
          "close_time": 1765540799999,
          "quote_volume": 89053.48312,
          "trades": 290,
          "taker_buy_base": 15266.23,
          "taker_buy_quote": 31253.14106
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 2.048,
          "high": 2.061,
          "low": 2.043,
          "close": 2.059,
          "volume": 33964.85,
          "close_time": 1765544399999,
          "quote_volume": 69569.45318,
          "trades": 284,
          "taker_buy_base": 25952.4,
          "taker_buy_quote": 53157.57058
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 2.058,
          "high": 2.066,
          "low": 2.056,
          "close": 2.066,
          "volume": 50360.12,
          "close_time": 1765547999999,
          "quote_volume": 103811.02371,
          "trades": 466,
          "taker_buy_base": 23729.99,
          "taker_buy_quote": 48934.25947
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 2.065,
          "high": 2.07,
          "low": 2.051,
          "close": 2.062,
          "volume": 39137.87,
          "close_time": 1765551599999,
          "quote_volume": 80711.88267,
          "trades": 535,
          "taker_buy_base": 12413.85,
          "taker_buy_quote": 25599.59875
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 2.055,
          "high": 2.055,
          "low": 1.956,
          "close": 1.97,
          "volume": 178169.51,
          "close_time": 1765555199999,
          "quote_volume": 357030.41092,
          "trades": 2256,
          "taker_buy_base": 59387.91,
          "taker_buy_quote": 119322.89811
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 1.968,
          "high": 1.978,
          "low": 1.946,
          "close": 1.958,
          "volume": 124919.06,
          "close_time": 1765558799999,
          "quote_volume": 244969.99746,
          "trades": 1501,
          "taker_buy_base": 67386.61,
          "taker_buy_quote": 132161.26346
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 1.958,
          "high": 1.987,
          "low": 1.956,
          "close": 1.972,
          "volume": 63524.07,
          "close_time": 1765562399999,
          "quote_volume": 125462.60105,
          "trades": 715,
          "taker_buy_base": 27636.51,
          "taker_buy_quote": 54594.61802
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 1.973,
          "high": 2.01,
          "low": 1.969,
          "close": 1.992,
          "volume": 59653.22,
          "close_time": 1765565999999,
          "quote_volume": 119039.74169,
          "trades": 893,
          "taker_buy_base": 22441.97,
          "taker_buy_quote": 44776.31907
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 1.992,
          "high": 1.992,
          "low": 1.98,
          "close": 1.986,
          "volume": 32166.67,
          "close_time": 1765569599999,
          "quote_volume": 63839.03737,
          "trades": 616,
          "taker_buy_base": 13096.65,
          "taker_buy_quote": 25989.97327
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 1.986,
          "high": 1.995,
          "low": 1.978,
          "close": 1.992,
          "volume": 24451.56,
          "close_time": 1765573199999,
          "quote_volume": 48612.70997,
          "trades": 362,
          "taker_buy_base": 7174.77,
          "taker_buy_quote": 14264.87993
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 1.991,
          "high": 2.009,
          "low": 1.991,
          "close": 2.001,
          "volume": 22117.1,
          "close_time": 1765576799999,
          "quote_volume": 44252.53955,
          "trades": 306,
          "taker_buy_base": 10831.91,
          "taker_buy_quote": 21679.70438
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 2.002,
          "high": 2.018,
          "low": 2.002,
          "close": 2.012,
          "volume": 17017.77,
          "close_time": 1765580399999,
          "quote_volume": 34211.4479,
          "trades": 207,
          "taker_buy_base": 3766.93,
          "taker_buy_quote": 7576.29319
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 2.015,
          "high": 2.018,
          "low": 2.01,
          "close": 2.012,
          "volume": 8442.56,
          "close_time": 1765583999999,
          "quote_volume": 16996.11958,
          "trades": 181,
          "taker_buy_base": 3929.5,
          "taker_buy_quote": 7912.8677
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 2.013,
          "high": 2.024,
          "low": 2.01,
          "close": 2.019,
          "volume": 38752.84,
          "close_time": 1765587599999,
          "quote_volume": 78129.53772,
          "trades": 415,
          "taker_buy_base": 14578.05,
          "taker_buy_quote": 29433.85038
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 2.018,
          "high": 2.022,
          "low": 2.015,
          "close": 2.02,
          "volume": 13377.87,
          "close_time": 1765591199999,
          "quote_volume": 27014.17988,
          "trades": 273,
          "taker_buy_base": 6781.0,
          "taker_buy_quote": 13693.78094
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 2.021,
          "high": 2.029,
          "low": 2.021,
          "close": 2.024,
          "volume": 8644.01,
          "close_time": 1765594799999,
          "quote_volume": 17506.51709,
          "trades": 333,
          "taker_buy_base": 3326.3,
          "taker_buy_quote": 6738.25613
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 2.023,
          "high": 2.04,
          "low": 2.022,
          "close": 2.031,
          "volume": 20485.39,
          "close_time": 1765598399999,
          "quote_volume": 41654.96952,
          "trades": 494,
          "taker_buy_base": 7378.45,
          "taker_buy_quote": 15006.41516
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 2.031,
          "high": 2.042,
          "low": 2.028,
          "close": 2.035,
          "volume": 15959.19,
          "close_time": 1765601999999,
          "quote_volume": 32495.26066,
          "trades": 211,
          "taker_buy_base": 8376.98,
          "taker_buy_quote": 17039.71031
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 2.035,
          "high": 2.04,
          "low": 2.03,
          "close": 2.033,
          "volume": 19873.18,
          "close_time": 1765605599999,
          "quote_volume": 40424.76328,
          "trades": 280,
          "taker_buy_base": 12191.82,
          "taker_buy_quote": 24803.41664
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 2.034,
          "high": 2.035,
          "low": 2.024,
          "close": 2.028,
          "volume": 9857.34,
          "close_time": 1765609199999,
          "quote_volume": 20003.06909,
          "trades": 199,
          "taker_buy_base": 5321.84,
          "taker_buy_quote": 10803.85917
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 2.028,
          "high": 2.04,
          "low": 2.028,
          "close": 2.039,
          "volume": 22002.6,
          "close_time": 1765612799999,
          "quote_volume": 44786.39147,
          "trades": 379,
          "taker_buy_base": 17296.31,
          "taker_buy_quote": 35201.33929
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 2.039,
          "high": 2.051,
          "low": 2.037,
          "close": 2.039,
          "volume": 19868.8,
          "close_time": 1765616399999,
          "quote_volume": 40595.61648,
          "trades": 520,
          "taker_buy_base": 10819.75,
          "taker_buy_quote": 22103.76965
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 2.04,
          "high": 2.044,
          "low": 2.035,
          "close": 2.039,
          "volume": 8045.87,
          "close_time": 1765619999999,
          "quote_volume": 16410.8951,
          "trades": 273,
          "taker_buy_base": 3676.06,
          "taker_buy_quote": 7499.02853
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 2.039,
          "high": 2.055,
          "low": 2.038,
          "close": 2.051,
          "volume": 40559.14,
          "close_time": 1765623599999,
          "quote_volume": 83097.04629,
          "trades": 543,
          "taker_buy_base": 25266.12,
          "taker_buy_quote": 51747.06181
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 2.051,
          "high": 2.052,
          "low": 2.037,
          "close": 2.038,
          "volume": 16748.02,
          "close_time": 1765627199999,
          "quote_volume": 34263.04796,
          "trades": 298,
          "taker_buy_base": 9688.8,
          "taker_buy_quote": 19808.76633
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 2.038,
          "high": 2.048,
          "low": 2.037,
          "close": 2.044,
          "volume": 17624.84,
          "close_time": 1765630799999,
          "quote_volume": 36004.10158,
          "trades": 217,
          "taker_buy_base": 9003.49,
          "taker_buy_quote": 18401.40666
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 2.045,
          "high": 2.048,
          "low": 2.04,
          "close": 2.04,
          "volume": 12159.85,
          "close_time": 1765634399999,
          "quote_volume": 24851.52634,
          "trades": 307,
          "taker_buy_base": 4968.07,
          "taker_buy_quote": 10149.48278
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 2.04,
          "high": 2.044,
          "low": 2.029,
          "close": 2.034,
          "volume": 10453.7,
          "close_time": 1765637999999,
          "quote_volume": 21287.08564,
          "trades": 249,
          "taker_buy_base": 3995.19,
          "taker_buy_quote": 8137.50352
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 2.034,
          "high": 2.047,
          "low": 2.034,
          "close": 2.046,
          "volume": 6589.44,
          "close_time": 1765641599999,
          "quote_volume": 13452.08974,
          "trades": 280,
          "taker_buy_base": 3907.22,
          "taker_buy_quote": 7975.16621
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 2.046,
          "high": 2.057,
          "low": 2.045,
          "close": 2.048,
          "volume": 32323.1,
          "close_time": 1765645199999,
          "quote_volume": 66322.21595,
          "trades": 335,
          "taker_buy_base": 16010.06,
          "taker_buy_quote": 32849.78913
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 2.047,
          "high": 2.048,
          "low": 2.033,
          "close": 2.034,
          "volume": 13878.1,
          "close_time": 1765648799999,
          "quote_volume": 28277.15591,
          "trades": 210,
          "taker_buy_base": 4625.8,
          "taker_buy_quote": 9426.76588
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 2.034,
          "high": 2.036,
          "low": 2.028,
          "close": 2.031,
          "volume": 16796.12,
          "close_time": 1765652399999,
          "quote_volume": 34137.38523,
          "trades": 189,
          "taker_buy_base": 8473.65,
          "taker_buy_quote": 17227.02801
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 2.031,
          "high": 2.041,
          "low": 2.031,
          "close": 2.041,
          "volume": 5986.68,
          "close_time": 1765655999999,
          "quote_volume": 12197.78535,
          "trades": 127,
          "taker_buy_base": 1486.7,
          "taker_buy_quote": 3027.54629
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 2.041,
          "high": 2.044,
          "low": 2.037,
          "close": 2.04,
          "volume": 13155.61,
          "close_time": 1765659599999,
          "quote_volume": 26838.1072,
          "trades": 165,
          "taker_buy_base": 8979.76,
          "taker_buy_quote": 18317.55875
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 2.041,
          "high": 2.041,
          "low": 2.024,
          "close": 2.038,
          "volume": 11024.8,
          "close_time": 1765663199999,
          "quote_volume": 22389.90833,
          "trades": 221,
          "taker_buy_base": 3387.2,
          "taker_buy_quote": 6879.22427
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 2.039,
          "high": 2.042,
          "low": 2.028,
          "close": 2.035,
          "volume": 15140.7,
          "close_time": 1765666799999,
          "quote_volume": 30829.14742,
          "trades": 203,
          "taker_buy_base": 7269.76,
          "taker_buy_quote": 14796.62176
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 2.036,
          "high": 2.042,
          "low": 2.033,
          "close": 2.038,
          "volume": 12214.5,
          "close_time": 1765670399999,
          "quote_volume": 24903.85375,
          "trades": 159,
          "taker_buy_base": 2828.67,
          "taker_buy_quote": 5767.54285
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 2.038,
          "high": 2.041,
          "low": 2.031,
          "close": 2.036,
          "volume": 8624.6,
          "close_time": 1765673999999,
          "quote_volume": 17556.72659,
          "trades": 207,
          "taker_buy_base": 6766.5,
          "taker_buy_quote": 13773.53456
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 2.036,
          "high": 2.043,
          "low": 2.034,
          "close": 2.036,
          "volume": 14908.64,
          "close_time": 1765677599999,
          "quote_volume": 30393.89239,
          "trades": 147,
          "taker_buy_base": 5157.75,
          "taker_buy_quote": 10512.48296
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 2.036,
          "high": 2.046,
          "low": 2.036,
          "close": 2.04,
          "volume": 4553.96,
          "close_time": 1765681199999,
          "quote_volume": 9297.96414,
          "trades": 131,
          "taker_buy_base": 2211.89,
          "taker_buy_quote": 4517.62146
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 2.041,
          "high": 2.042,
          "low": 2.027,
          "close": 2.027,
          "volume": 14608.84,
          "close_time": 1765684799999,
          "quote_volume": 29660.04208,
          "trades": 172,
          "taker_buy_base": 612.29,
          "taker_buy_quote": 1244.81844
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 2.028,
          "high": 2.032,
          "low": 2.02,
          "close": 2.021,
          "volume": 9033.51,
          "close_time": 1765688399999,
          "quote_volume": 18305.15307,
          "trades": 254,
          "taker_buy_base": 3623.86,
          "taker_buy_quote": 7354.65424
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 2.021,
          "high": 2.021,
          "low": 2.002,
          "close": 2.011,
          "volume": 44914.25,
          "close_time": 1765691999999,
          "quote_volume": 90297.94659,
          "trades": 397,
          "taker_buy_base": 14731.6,
          "taker_buy_quote": 29592.14171
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 2.01,
          "high": 2.01,
          "low": 2.001,
          "close": 2.007,
          "volume": 9523.88,
          "close_time": 1765695599999,
          "quote_volume": 19108.35882,
          "trades": 114,
          "taker_buy_base": 3900.82,
          "taker_buy_quote": 7826.63513
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 2.008,
          "high": 2.014,
          "low": 2.006,
          "close": 2.01,
          "volume": 7708.29,
          "close_time": 1765699199999,
          "quote_volume": 15488.36407,
          "trades": 262,
          "taker_buy_base": 2219.93,
          "taker_buy_quote": 4462.63072
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 2.011,
          "high": 2.016,
          "low": 2.008,
          "close": 2.008,
          "volume": 12651.6,
          "close_time": 1765702799999,
          "quote_volume": 25453.15292,
          "trades": 140,
          "taker_buy_base": 9014.46,
          "taker_buy_quote": 18137.37778
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 2.008,
          "high": 2.01,
          "low": 2.004,
          "close": 2.006,
          "volume": 14338.5,
          "close_time": 1765706399999,
          "quote_volume": 28787.74349,
          "trades": 273,
          "taker_buy_base": 10909.91,
          "taker_buy_quote": 21906.61967
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 2.006,
          "high": 2.01,
          "low": 1.985,
          "close": 1.997,
          "volume": 65606.06,
          "close_time": 1765709999999,
          "quote_volume": 130999.65463,
          "trades": 733,
          "taker_buy_base": 24195.37,
          "taker_buy_quote": 48294.95861
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 1.996,
          "high": 1.996,
          "low": 1.96,
          "close": 1.985,
          "volume": 89145.75,
          "close_time": 1765713599999,
          "quote_volume": 176520.77119,
          "trades": 1033,
          "taker_buy_base": 29464.47,
          "taker_buy_quote": 58324.23918
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 1.984,
          "high": 1.992,
          "low": 1.977,
          "close": 1.989,
          "volume": 16403.38,
          "close_time": 1765717199999,
          "quote_volume": 32631.19503,
          "trades": 286,
          "taker_buy_base": 8653.57,
          "taker_buy_quote": 17217.53461
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 1.989,
          "high": 1.989,
          "low": 1.975,
          "close": 1.984,
          "volume": 37133.17,
          "close_time": 1765720799999,
          "quote_volume": 73529.14224,
          "trades": 403,
          "taker_buy_base": 18258.81,
          "taker_buy_quote": 36151.45875
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 1.985,
          "high": 1.988,
          "low": 1.963,
          "close": 1.97,
          "volume": 24432.8,
          "close_time": 1765724399999,
          "quote_volume": 48175.20295,
          "trades": 439,
          "taker_buy_base": 15971.61,
          "taker_buy_quote": 31468.89403
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 1.969,
          "high": 1.974,
          "low": 1.963,
          "close": 1.974,
          "volume": 13815.17,
          "close_time": 1765727999999,
          "quote_volume": 27197.25644,
          "trades": 328,
          "taker_buy_base": 9867.81,
          "taker_buy_quote": 19424.87248
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 1.974,
          "high": 1.991,
          "low": 1.971,
          "close": 1.979,
          "volume": 19076.45,
          "close_time": 1765731599999,
          "quote_volume": 37727.00844,
          "trades": 351,
          "taker_buy_base": 9846.47,
          "taker_buy_quote": 19468.94133
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 1.98,
          "high": 1.982,
          "low": 1.948,
          "close": 1.951,
          "volume": 44706.91,
          "close_time": 1765735199999,
          "quote_volume": 87581.92188,
          "trades": 721,
          "taker_buy_base": 18425.88,
          "taker_buy_quote": 36087.50592
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 1.949,
          "high": 1.975,
          "low": 1.949,
          "close": 1.974,
          "volume": 36345.46,
          "close_time": 1765738799999,
          "quote_volume": 71366.89551,
          "trades": 604,
          "taker_buy_base": 23723.77,
          "taker_buy_quote": 46584.72632
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 1.975,
          "high": 1.976,
          "low": 1.954,
          "close": 1.963,
          "volume": 24446.86,
          "close_time": 1765742399999,
          "quote_volume": 47965.96671,
          "trades": 351,
          "taker_buy_base": 7588.93,
          "taker_buy_quote": 14885.34712
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 1.963,
          "high": 1.972,
          "low": 1.952,
          "close": 1.962,
          "volume": 42846.82,
          "close_time": 1765745999999,
          "quote_volume": 84057.84014,
          "trades": 503,
          "taker_buy_base": 18035.25,
          "taker_buy_quote": 35383.58173
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 1.961,
          "high": 1.969,
          "low": 1.949,
          "close": 1.954,
          "volume": 13241.43,
          "close_time": 1765749599999,
          "quote_volume": 25973.56463,
          "trades": 328,
          "taker_buy_base": 7752.18,
          "taker_buy_quote": 15212.02329
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 1.955,
          "high": 1.963,
          "low": 1.941,
          "close": 1.956,
          "volume": 36699.82,
          "close_time": 1765753199999,
          "quote_volume": 71521.47368,
          "trades": 399,
          "taker_buy_base": 9326.52,
          "taker_buy_quote": 18187.81421
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 1.957,
          "high": 1.966,
          "low": 1.932,
          "close": 1.953,
          "volume": 42625.86,
          "close_time": 1765756799999,
          "quote_volume": 83013.31683,
          "trades": 651,
          "taker_buy_base": 15970.2,
          "taker_buy_quote": 31108.86147
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 1.953,
          "high": 1.973,
          "low": 1.952,
          "close": 1.966,
          "volume": 31378.71,
          "close_time": 1765760399999,
          "quote_volume": 61597.2935,
          "trades": 554,
          "taker_buy_base": 21494.37,
          "taker_buy_quote": 42196.34537
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 1.966,
          "high": 1.995,
          "low": 1.963,
          "close": 1.989,
          "volume": 31850.36,
          "close_time": 1765763999999,
          "quote_volume": 63026.15298,
          "trades": 490,
          "taker_buy_base": 18989.1,
          "taker_buy_quote": 37581.5066
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 1.99,
          "high": 2.009,
          "low": 1.986,
          "close": 1.986,
          "volume": 24859.0,
          "close_time": 1765767599999,
          "quote_volume": 49709.46894,
          "trades": 483,
          "taker_buy_base": 12917.17,
          "taker_buy_quote": 25845.56339
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 1.987,
          "high": 1.994,
          "low": 1.983,
          "close": 1.988,
          "volume": 5896.74,
          "close_time": 1765771199999,
          "quote_volume": 11724.85885,
          "trades": 107,
          "taker_buy_base": 3233.52,
          "taker_buy_quote": 6433.50528
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 1.989,
          "high": 2.002,
          "low": 1.989,
          "close": 1.999,
          "volume": 9373.08,
          "close_time": 1765774799999,
          "quote_volume": 18718.5371,
          "trades": 290,
          "taker_buy_base": 3796.01,
          "taker_buy_quote": 7579.16853
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 1.999,
          "high": 2.007,
          "low": 1.996,
          "close": 2.004,
          "volume": 5964.67,
          "close_time": 1765778399999,
          "quote_volume": 11946.61787,
          "trades": 158,
          "taker_buy_base": 3973.07,
          "taker_buy_quote": 7958.3914
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 2.004,
          "high": 2.01,
          "low": 1.997,
          "close": 2.001,
          "volume": 24799.76,
          "close_time": 1765781999999,
          "quote_volume": 49690.24522,
          "trades": 263,
          "taker_buy_base": 14678.75,
          "taker_buy_quote": 29418.79698
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 2.003,
          "high": 2.005,
          "low": 1.987,
          "close": 1.994,
          "volume": 20358.67,
          "close_time": 1765785599999,
          "quote_volume": 40629.24118,
          "trades": 274,
          "taker_buy_base": 9312.59,
          "taker_buy_quote": 18588.80424
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 1.995,
          "high": 2.002,
          "low": 1.992,
          "close": 1.994,
          "volume": 19677.26,
          "close_time": 1765789199999,
          "quote_volume": 39284.61482,
          "trades": 383,
          "taker_buy_base": 10243.2,
          "taker_buy_quote": 20444.22832
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 1.995,
          "high": 2.003,
          "low": 1.994,
          "close": 2.001,
          "volume": 16207.3,
          "close_time": 1765792799999,
          "quote_volume": 32386.06308,
          "trades": 175,
          "taker_buy_base": 9861.39,
          "taker_buy_quote": 19708.03146
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 2.001,
          "high": 2.008,
          "low": 1.994,
          "close": 1.999,
          "volume": 30363.4,
          "close_time": 1765796399999,
          "quote_volume": 60703.42663,
          "trades": 258,
          "taker_buy_base": 14312.06,
          "taker_buy_quote": 28599.86594
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 1.999,
          "high": 2.002,
          "low": 1.991,
          "close": 1.996,
          "volume": 20219.63,
          "close_time": 1765799999999,
          "quote_volume": 40394.82411,
          "trades": 218,
          "taker_buy_base": 10524.66,
          "taker_buy_quote": 21027.36311
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 1.996,
          "high": 2.008,
          "low": 1.99,
          "close": 2.006,
          "volume": 21837.64,
          "close_time": 1765803599999,
          "quote_volume": 43598.3132,
          "trades": 282,
          "taker_buy_base": 13519.41,
          "taker_buy_quote": 26991.10384
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 2.007,
          "high": 2.008,
          "low": 1.986,
          "close": 1.993,
          "volume": 27243.7,
          "close_time": 1765807199999,
          "quote_volume": 54395.88829,
          "trades": 424,
          "taker_buy_base": 10360.51,
          "taker_buy_quote": 20684.19226
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 1.994,
          "high": 2.008,
          "low": 1.943,
          "close": 1.957,
          "volume": 73869.07,
          "close_time": 1765810799999,
          "quote_volume": 145643.82379,
          "trades": 1126,
          "taker_buy_base": 34336.12,
          "taker_buy_quote": 67774.50491
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 1.956,
          "high": 1.956,
          "low": 1.873,
          "close": 1.887,
          "volume": 282250.9,
          "close_time": 1765814399999,
          "quote_volume": 539433.78203,
          "trades": 3716,
          "taker_buy_base": 139659.35,
          "taker_buy_quote": 266825.64503
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 1.884,
          "high": 1.891,
          "low": 1.853,
          "close": 1.868,
          "volume": 74940.55,
          "close_time": 1765817999999,
          "quote_volume": 140373.50657,
          "trades": 1579,
          "taker_buy_base": 32368.54,
          "taker_buy_quote": 60655.10806
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 1.867,
          "high": 1.873,
          "low": 1.85,
          "close": 1.853,
          "volume": 61889.07,
          "close_time": 1765821599999,
          "quote_volume": 115181.55969,
          "trades": 1057,
          "taker_buy_base": 34319.75,
          "taker_buy_quote": 63873.52205
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 1.852,
          "high": 1.866,
          "low": 1.83,
          "close": 1.864,
          "volume": 59374.58,
          "close_time": 1765825199999,
          "quote_volume": 109803.96508,
          "trades": 1133,
          "taker_buy_base": 27477.96,
          "taker_buy_quote": 50863.26194
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 1.865,
          "high": 1.888,
          "low": 1.863,
          "close": 1.875,
          "volume": 52954.19,
          "close_time": 1765828799999,
          "quote_volume": 99420.29623,
          "trades": 717,
          "taker_buy_base": 27390.43,
          "taker_buy_quote": 51476.06959
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 1.874,
          "high": 1.877,
          "low": 1.857,
          "close": 1.865,
          "volume": 37142.41,
          "close_time": 1765832399999,
          "quote_volume": 69291.92791,
          "trades": 662,
          "taker_buy_base": 13771.42,
          "taker_buy_quote": 25706.75708
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 1.864,
          "high": 1.89,
          "low": 1.862,
          "close": 1.887,
          "volume": 20297.97,
          "close_time": 1765835999999,
          "quote_volume": 38155.36919,
          "trades": 474,
          "taker_buy_base": 8118.08,
          "taker_buy_quote": 15256.0993
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 1.887,
          "high": 1.895,
          "low": 1.881,
          "close": 1.893,
          "volume": 14017.19,
          "close_time": 1765839599999,
          "quote_volume": 26456.73116,
          "trades": 370,
          "taker_buy_base": 8121.73,
          "taker_buy_quote": 15338.67893
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 1.895,
          "high": 1.905,
          "low": 1.893,
          "close": 1.902,
          "volume": 42219.77,
          "close_time": 1765843199999,
          "quote_volume": 80196.82172,
          "trades": 403,
          "taker_buy_base": 11655.01,
          "taker_buy_quote": 22151.983
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 1.902,
          "high": 1.905,
          "low": 1.88,
          "close": 1.881,
          "volume": 33377.14,
          "close_time": 1765846799999,
          "quote_volume": 63209.82061,
          "trades": 551,
          "taker_buy_base": 13892.26,
          "taker_buy_quote": 26328.92046
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 1.881,
          "high": 1.895,
          "low": 1.88,
          "close": 1.89,
          "volume": 21346.84,
          "close_time": 1765850399999,
          "quote_volume": 40304.21198,
          "trades": 447,
          "taker_buy_base": 11922.38,
          "taker_buy_quote": 22521.70808
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 1.89,
          "high": 1.899,
          "low": 1.883,
          "close": 1.891,
          "volume": 27559.97,
          "close_time": 1765853999999,
          "quote_volume": 52158.05368,
          "trades": 420,
          "taker_buy_base": 15363.74,
          "taker_buy_quote": 29119.76669
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 1.891,
          "high": 1.895,
          "low": 1.874,
          "close": 1.892,
          "volume": 13347.75,
          "close_time": 1765857599999,
          "quote_volume": 25180.27776,
          "trades": 402,
          "taker_buy_base": 5261.13,
          "taker_buy_quote": 9920.06887
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 1.893,
          "high": 1.895,
          "low": 1.863,
          "close": 1.884,
          "volume": 33170.52,
          "close_time": 1765861199999,
          "quote_volume": 62205.54613,
          "trades": 496,
          "taker_buy_base": 9797.23,
          "taker_buy_quote": 18352.40978
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 1.884,
          "high": 1.891,
          "low": 1.882,
          "close": 1.885,
          "volume": 9071.63,
          "close_time": 1765864799999,
          "quote_volume": 17106.47274,
          "trades": 251,
          "taker_buy_base": 4280.52,
          "taker_buy_quote": 8076.3822
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 1.884,
          "high": 1.903,
          "low": 1.884,
          "close": 1.901,
          "volume": 17310.82,
          "close_time": 1765868399999,
          "quote_volume": 32777.59021,
          "trades": 284,
          "taker_buy_base": 8882.78,
          "taker_buy_quote": 16833.70593
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 1.9,
          "high": 1.901,
          "low": 1.874,
          "close": 1.88,
          "volume": 27409.72,
          "close_time": 1765871999999,
          "quote_volume": 51680.32266,
          "trades": 397,
          "taker_buy_base": 12264.33,
          "taker_buy_quote": 23095.21199
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 1.878,
          "high": 1.897,
          "low": 1.877,
          "close": 1.89,
          "volume": 22682.92,
          "close_time": 1765875599999,
          "quote_volume": 42837.07382,
          "trades": 496,
          "taker_buy_base": 12502.57,
          "taker_buy_quote": 23625.50539
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 1.89,
          "high": 1.893,
          "low": 1.883,
          "close": 1.888,
          "volume": 7981.99,
          "close_time": 1765879199999,
          "quote_volume": 15071.01378,
          "trades": 384,
          "taker_buy_base": 2179.57,
          "taker_buy_quote": 4115.47331
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 1.889,
          "high": 1.942,
          "low": 1.885,
          "close": 1.921,
          "volume": 55879.77,
          "close_time": 1765882799999,
          "quote_volume": 107047.40991,
          "trades": 928,
          "taker_buy_base": 28812.42,
          "taker_buy_quote": 55132.82037
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 1.921,
          "high": 1.931,
          "low": 1.916,
          "close": 1.925,
          "volume": 30164.61,
          "close_time": 1765886399999,
          "quote_volume": 57980.57459,
          "trades": 343,
          "taker_buy_base": 12105.16,
          "taker_buy_quote": 23275.27837
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 1.925,
          "high": 1.927,
          "low": 1.915,
          "close": 1.918,
          "volume": 11546.07,
          "close_time": 1765889999999,
          "quote_volume": 22173.86391,
          "trades": 299,
          "taker_buy_base": 5845.1,
          "taker_buy_quote": 11232.95639
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 1.919,
          "high": 1.936,
          "low": 1.886,
          "close": 1.886,
          "volume": 85960.27,
          "close_time": 1765893599999,
          "quote_volume": 164529.3754,
          "trades": 1112,
          "taker_buy_base": 45358.11,
          "taker_buy_quote": 86889.78912
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 1.886,
          "high": 1.917,
          "low": 1.874,
          "close": 1.9,
          "volume": 77402.72,
          "close_time": 1765897199999,
          "quote_volume": 146819.05699,
          "trades": 1387,
          "taker_buy_base": 39400.09,
          "taker_buy_quote": 74779.66583
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 1.902,
          "high": 1.926,
          "low": 1.886,
          "close": 1.92,
          "volume": 74663.34,
          "close_time": 1765900799999,
          "quote_volume": 142324.15118,
          "trades": 1279,
          "taker_buy_base": 28626.22,
          "taker_buy_quote": 54453.74054
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 1.92,
          "high": 1.924,
          "low": 1.898,
          "close": 1.907,
          "volume": 37099.89,
          "close_time": 1765904399999,
          "quote_volume": 70855.26959,
          "trades": 829,
          "taker_buy_base": 17704.84,
          "taker_buy_quote": 33826.08211
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 1.907,
          "high": 1.915,
          "low": 1.893,
          "close": 1.893,
          "volume": 27990.97,
          "close_time": 1765907999999,
          "quote_volume": 53372.71358,
          "trades": 382,
          "taker_buy_base": 18336.77,
          "taker_buy_quote": 34961.66254
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 1.894,
          "high": 1.918,
          "low": 1.889,
          "close": 1.908,
          "volume": 28103.18,
          "close_time": 1765911599999,
          "quote_volume": 53443.15811,
          "trades": 471,
          "taker_buy_base": 18266.63,
          "taker_buy_quote": 34752.81885
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 1.909,
          "high": 1.913,
          "low": 1.892,
          "close": 1.907,
          "volume": 22581.98,
          "close_time": 1765915199999,
          "quote_volume": 43045.71774,
          "trades": 333,
          "taker_buy_base": 15905.41,
          "taker_buy_quote": 30361.77483
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 1.906,
          "high": 1.912,
          "low": 1.9,
          "close": 1.901,
          "volume": 21374.38,
          "close_time": 1765918799999,
          "quote_volume": 40744.11112,
          "trades": 350,
          "taker_buy_base": 12890.66,
          "taker_buy_quote": 24578.43813
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 1.901,
          "high": 1.908,
          "low": 1.897,
          "close": 1.902,
          "volume": 14731.23,
          "close_time": 1765922399999,
          "quote_volume": 28031.58249,
          "trades": 286,
          "taker_buy_base": 10127.26,
          "taker_buy_quote": 19278.80407
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 1.902,
          "high": 1.908,
          "low": 1.897,
          "close": 1.898,
          "volume": 19768.96,
          "close_time": 1765925999999,
          "quote_volume": 37590.93225,
          "trades": 360,
          "taker_buy_base": 9336.87,
          "taker_buy_quote": 17762.15167
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 1.9,
          "high": 1.901,
          "low": 1.89,
          "close": 1.899,
          "volume": 9245.82,
          "close_time": 1765929599999,
          "quote_volume": 17520.10658,
          "trades": 230,
          "taker_buy_base": 7088.13,
          "taker_buy_quote": 13434.60627
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 1.898,
          "high": 1.899,
          "low": 1.886,
          "close": 1.889,
          "volume": 17209.77,
          "close_time": 1765933199999,
          "quote_volume": 32537.79356,
          "trades": 306,
          "taker_buy_base": 10932.82,
          "taker_buy_quote": 20681.49363
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 1.89,
          "high": 1.909,
          "low": 1.89,
          "close": 1.892,
          "volume": 16173.43,
          "close_time": 1765936799999,
          "quote_volume": 30713.79973,
          "trades": 330,
          "taker_buy_base": 5989.0,
          "taker_buy_quote": 11389.84085
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 1.893,
          "high": 1.9,
          "low": 1.882,
          "close": 1.897,
          "volume": 12557.51,
          "close_time": 1765940399999,
          "quote_volume": 23744.37012,
          "trades": 414,
          "taker_buy_base": 6581.46,
          "taker_buy_quote": 12443.41147
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 1.898,
          "high": 1.901,
          "low": 1.887,
          "close": 1.889,
          "volume": 5432.84,
          "close_time": 1765943999999,
          "quote_volume": 10292.73405,
          "trades": 273,
          "taker_buy_base": 2841.04,
          "taker_buy_quote": 5391.24283
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 1.889,
          "high": 1.891,
          "low": 1.86,
          "close": 1.871,
          "volume": 55978.39,
          "close_time": 1765947599999,
          "quote_volume": 104688.33268,
          "trades": 751,
          "taker_buy_base": 20324.64,
          "taker_buy_quote": 37992.08875
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 1.871,
          "high": 1.878,
          "low": 1.861,
          "close": 1.875,
          "volume": 12669.33,
          "close_time": 1765951199999,
          "quote_volume": 23689.76215,
          "trades": 339,
          "taker_buy_base": 4166.46,
          "taker_buy_quote": 7795.24959
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 1.874,
          "high": 1.884,
          "low": 1.872,
          "close": 1.874,
          "volume": 20061.92,
          "close_time": 1765954799999,
          "quote_volume": 37635.76684,
          "trades": 264,
          "taker_buy_base": 5433.3,
          "taker_buy_quote": 10203.50219
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 1.875,
          "high": 1.886,
          "low": 1.873,
          "close": 1.877,
          "volume": 16774.16,
          "close_time": 1765958399999,
          "quote_volume": 31510.29436,
          "trades": 317,
          "taker_buy_base": 9014.57,
          "taker_buy_quote": 16940.58863
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 1.877,
          "high": 1.877,
          "low": 1.863,
          "close": 1.865,
          "volume": 12215.05,
          "close_time": 1765961999999,
          "quote_volume": 22829.26805,
          "trades": 282,
          "taker_buy_base": 8575.48,
          "taker_buy_quote": 16025.0128
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 1.866,
          "high": 1.869,
          "low": 1.857,
          "close": 1.863,
          "volume": 16811.1,
          "close_time": 1765965599999,
          "quote_volume": 31329.41695,
          "trades": 380,
          "taker_buy_base": 9072.6,
          "taker_buy_quote": 16906.63276
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 1.862,
          "high": 1.871,
          "low": 1.856,
          "close": 1.863,
          "volume": 20257.86,
          "close_time": 1765969199999,
          "quote_volume": 37758.27621,
          "trades": 274,
          "taker_buy_base": 7565.45,
          "taker_buy_quote": 14103.12458
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 1.864,
          "high": 1.877,
          "low": 1.863,
          "close": 1.869,
          "volume": 26253.89,
          "close_time": 1765972799999,
          "quote_volume": 48996.90603,
          "trades": 395,
          "taker_buy_base": 3883.78,
          "taker_buy_quote": 7254.04443
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 1.868,
          "high": 1.876,
          "low": 1.864,
          "close": 1.873,
          "volume": 8377.71,
          "close_time": 1765976399999,
          "quote_volume": 15668.26752,
          "trades": 269,
          "taker_buy_base": 3986.65,
          "taker_buy_quote": 7454.34935
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 1.873,
          "high": 1.894,
          "low": 1.866,
          "close": 1.891,
          "volume": 32611.8,
          "close_time": 1765979999999,
          "quote_volume": 61241.80462,
          "trades": 559,
          "taker_buy_base": 11493.33,
          "taker_buy_quote": 21599.6316
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 1.893,
          "high": 1.93,
          "low": 1.86,
          "close": 1.93,
          "volume": 100755.46,
          "close_time": 1765983599999,
          "quote_volume": 190869.39219,
          "trades": 1500,
          "taker_buy_base": 51227.05,
          "taker_buy_quote": 96974.51237
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 1.93,
          "high": 1.953,
          "low": 1.862,
          "close": 1.87,
          "volume": 134930.79,
          "close_time": 1765987199999,
          "quote_volume": 257321.25555,
          "trades": 2357,
          "taker_buy_base": 65317.11,
          "taker_buy_quote": 124518.79129
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 1.869,
          "high": 1.887,
          "low": 1.813,
          "close": 1.836,
          "volume": 101282.79,
          "close_time": 1765990799999,
          "quote_volume": 186170.47204,
          "trades": 2188,
          "taker_buy_base": 42763.6,
          "taker_buy_quote": 78577.07936
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 1.835,
          "high": 1.844,
          "low": 1.815,
          "close": 1.818,
          "volume": 46942.02,
          "close_time": 1765994399999,
          "quote_volume": 85737.43555,
          "trades": 942,
          "taker_buy_base": 27338.55,
          "taker_buy_quote": 49925.29255
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 1.818,
          "high": 1.835,
          "low": 1.799,
          "close": 1.804,
          "volume": 68590.6,
          "close_time": 1765997999999,
          "quote_volume": 124381.54357,
          "trades": 1057,
          "taker_buy_base": 20164.19,
          "taker_buy_quote": 36679.32763
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 1.804,
          "high": 1.817,
          "low": 1.79,
          "close": 1.816,
          "volume": 71359.06,
          "close_time": 1766001599999,
          "quote_volume": 128588.69417,
          "trades": 1313,
          "taker_buy_base": 25203.47,
          "taker_buy_quote": 45413.34265
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 1.816,
          "high": 1.831,
          "low": 1.808,
          "close": 1.811,
          "volume": 30021.16,
          "close_time": 1766005199999,
          "quote_volume": 54545.41546,
          "trades": 686,
          "taker_buy_base": 16648.94,
          "taker_buy_quote": 30264.15318
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 1.811,
          "high": 1.817,
          "low": 1.795,
          "close": 1.799,
          "volume": 16915.06,
          "close_time": 1766008799999,
          "quote_volume": 30537.33772,
          "trades": 273,
          "taker_buy_base": 6841.69,
          "taker_buy_quote": 12362.08399
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 1.799,
          "high": 1.82,
          "low": 1.792,
          "close": 1.817,
          "volume": 30530.38,
          "close_time": 1766012399999,
          "quote_volume": 55114.20763,
          "trades": 437,
          "taker_buy_base": 12516.09,
          "taker_buy_quote": 22622.1811
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 1.816,
          "high": 1.816,
          "low": 1.805,
          "close": 1.815,
          "volume": 17665.36,
          "close_time": 1766015999999,
          "quote_volume": 31969.70915,
          "trades": 309,
          "taker_buy_base": 8888.9,
          "taker_buy_quote": 16090.56872
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 1.815,
          "high": 1.817,
          "low": 1.808,
          "close": 1.811,
          "volume": 8493.02,
          "close_time": 1766019599999,
          "quote_volume": 15384.12833,
          "trades": 232,
          "taker_buy_base": 1830.77,
          "taker_buy_quote": 3316.21408
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 1.81,
          "high": 1.81,
          "low": 1.791,
          "close": 1.795,
          "volume": 21702.0,
          "close_time": 1766023199999,
          "quote_volume": 39035.9079,
          "trades": 415,
          "taker_buy_base": 6926.23,
          "taker_buy_quote": 12453.4352
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 1.797,
          "high": 1.817,
          "low": 1.791,
          "close": 1.804,
          "volume": 18596.96,
          "close_time": 1766026799999,
          "quote_volume": 33612.40658,
          "trades": 541,
          "taker_buy_base": 6673.3,
          "taker_buy_quote": 12061.85066
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 1.804,
          "high": 1.805,
          "low": 1.781,
          "close": 1.791,
          "volume": 27299.63,
          "close_time": 1766030399999,
          "quote_volume": 48954.57174,
          "trades": 567,
          "taker_buy_base": 10375.65,
          "taker_buy_quote": 18604.89549
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 1.793,
          "high": 1.8,
          "low": 1.791,
          "close": 1.792,
          "volume": 17167.36,
          "close_time": 1766033999999,
          "quote_volume": 30811.84301,
          "trades": 235,
          "taker_buy_base": 8818.07,
          "taker_buy_quote": 15839.9917
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 1.792,
          "high": 1.793,
          "low": 1.771,
          "close": 1.775,
          "volume": 54791.91,
          "close_time": 1766037599999,
          "quote_volume": 97392.18194,
          "trades": 612,
          "taker_buy_base": 29244.59,
          "taker_buy_quote": 51956.93099
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 1.775,
          "high": 1.786,
          "low": 1.773,
          "close": 1.786,
          "volume": 15857.93,
          "close_time": 1766041199999,
          "quote_volume": 28210.94914,
          "trades": 244,
          "taker_buy_base": 7030.61,
          "taker_buy_quote": 12515.39696
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 1.787,
          "high": 1.795,
          "low": 1.784,
          "close": 1.787,
          "volume": 17030.41,
          "close_time": 1766044799999,
          "quote_volume": 30486.54147,
          "trades": 269,
          "taker_buy_base": 4826.07,
          "taker_buy_quote": 8636.039
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 1.79,
          "high": 1.806,
          "low": 1.788,
          "close": 1.801,
          "volume": 20117.78,
          "close_time": 1766048399999,
          "quote_volume": 36219.82973,
          "trades": 417,
          "taker_buy_base": 11187.52,
          "taker_buy_quote": 20142.50517
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 1.801,
          "high": 1.809,
          "low": 1.796,
          "close": 1.802,
          "volume": 9941.71,
          "close_time": 1766051999999,
          "quote_volume": 17919.14734,
          "trades": 232,
          "taker_buy_base": 4514.59,
          "taker_buy_quote": 8137.67159
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 1.801,
          "high": 1.809,
          "low": 1.8,
          "close": 1.804,
          "volume": 20112.86,
          "close_time": 1766055599999,
          "quote_volume": 36290.13475,
          "trades": 224,
          "taker_buy_base": 7861.84,
          "taker_buy_quote": 14193.46613
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 1.804,
          "high": 1.807,
          "low": 1.797,
          "close": 1.807,
          "volume": 6949.29,
          "close_time": 1766059199999,
          "quote_volume": 12520.09019,
          "trades": 307,
          "taker_buy_base": 4524.62,
          "taker_buy_quote": 8151.00634
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 1.807,
          "high": 1.816,
          "low": 1.802,
          "close": 1.812,
          "volume": 20805.23,
          "close_time": 1766062799999,
          "quote_volume": 37656.12833,
          "trades": 287,
          "taker_buy_base": 14973.81,
          "taker_buy_quote": 27106.00928
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 1.815,
          "high": 1.874,
          "low": 1.815,
          "close": 1.872,
          "volume": 65396.96,
          "close_time": 1766066399999,
          "quote_volume": 120556.42772,
          "trades": 1024,
          "taker_buy_base": 39177.08,
          "taker_buy_quote": 72296.28091
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 1.874,
          "high": 1.888,
          "low": 1.835,
          "close": 1.85,
          "volume": 60876.52,
          "close_time": 1766069999999,
          "quote_volume": 113263.33694,
          "trades": 1232,
          "taker_buy_base": 24590.75,
          "taker_buy_quote": 45758.09991
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 1.849,
          "high": 1.881,
          "low": 1.838,
          "close": 1.86,
          "volume": 59633.93,
          "close_time": 1766073599999,
          "quote_volume": 110932.33076,
          "trades": 1106,
          "taker_buy_base": 37528.34,
          "taker_buy_quote": 69780.58779
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 1.861,
          "high": 1.862,
          "low": 1.844,
          "close": 1.855,
          "volume": 38162.67,
          "close_time": 1766077199999,
          "quote_volume": 70729.74648,
          "trades": 610,
          "taker_buy_base": 18442.75,
          "taker_buy_quote": 34180.51735
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 1.852,
          "high": 1.853,
          "low": 1.755,
          "close": 1.796,
          "volume": 167254.59,
          "close_time": 1766080799999,
          "quote_volume": 298483.14821,
          "trades": 2596,
          "taker_buy_base": 64896.36,
          "taker_buy_quote": 115917.28664
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 1.795,
          "high": 1.812,
          "low": 1.765,
          "close": 1.77,
          "volume": 39149.38,
          "close_time": 1766084399999,
          "quote_volume": 70077.42057,
          "trades": 647,
          "taker_buy_base": 16165.61,
          "taker_buy_quote": 28986.83473
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 1.769,
          "high": 1.774,
          "low": 1.722,
          "close": 1.725,
          "volume": 126421.03,
          "close_time": 1766087999999,
          "quote_volume": 220751.61758,
          "trades": 2037,
          "taker_buy_base": 53801.13,
          "taker_buy_quote": 93987.81332
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 1.725,
          "high": 1.75,
          "low": 1.725,
          "close": 1.735,
          "volume": 48854.77,
          "close_time": 1766091599999,
          "quote_volume": 85059.33093,
          "trades": 973,
          "taker_buy_base": 23474.92,
          "taker_buy_quote": 40890.95458
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 1.735,
          "high": 1.774,
          "low": 1.735,
          "close": 1.773,
          "volume": 48299.93,
          "close_time": 1766095199999,
          "quote_volume": 84842.7472,
          "trades": 951,
          "taker_buy_base": 32322.42,
          "taker_buy_quote": 56756.74563
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 1.773,
          "high": 1.78,
          "low": 1.765,
          "close": 1.769,
          "volume": 19290.21,
          "close_time": 1766098799999,
          "quote_volume": 34192.59953,
          "trades": 402,
          "taker_buy_base": 9445.3,
          "taker_buy_quote": 16752.52316
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 1.768,
          "high": 1.769,
          "low": 1.756,
          "close": 1.76,
          "volume": 12818.47,
          "close_time": 1766102399999,
          "quote_volume": 22572.50297,
          "trades": 385,
          "taker_buy_base": 6125.8,
          "taker_buy_quote": 10785.44552
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 1.76,
          "high": 1.767,
          "low": 1.752,
          "close": 1.76,
          "volume": 52494.17,
          "close_time": 1766105999999,
          "quote_volume": 92444.57159,
          "trades": 498,
          "taker_buy_base": 44051.62,
          "taker_buy_quote": 77589.61839
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 1.759,
          "high": 1.759,
          "low": 1.739,
          "close": 1.748,
          "volume": 13455.74,
          "close_time": 1766109599999,
          "quote_volume": 23541.20034,
          "trades": 325,
          "taker_buy_base": 5387.58,
          "taker_buy_quote": 9437.61944
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 1.745,
          "high": 1.752,
          "low": 1.739,
          "close": 1.739,
          "volume": 802364.73,
          "close_time": 1766113199999,
          "quote_volume": 1398139.73076,
          "trades": 1714,
          "taker_buy_base": 647850.39,
          "taker_buy_quote": 1128511.59961
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 1.739,
          "high": 1.802,
          "low": 1.737,
          "close": 1.783,
          "volume": 154372.93,
          "close_time": 1766116799999,
          "quote_volume": 272482.7689,
          "trades": 1929,
          "taker_buy_base": 102243.75,
          "taker_buy_quote": 180022.64739
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 1.784,
          "high": 1.793,
          "low": 1.781,
          "close": 1.783,
          "volume": 45657.46,
          "close_time": 1766120399999,
          "quote_volume": 81583.39761,
          "trades": 775,
          "taker_buy_base": 29210.67,
          "taker_buy_quote": 52196.02818
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 1.784,
          "high": 1.784,
          "low": 1.772,
          "close": 1.775,
          "volume": 19788.61,
          "close_time": 1766123999999,
          "quote_volume": 35150.63503,
          "trades": 449,
          "taker_buy_base": 13102.01,
          "taker_buy_quote": 23278.92542
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 1.774,
          "high": 1.782,
          "low": 1.768,
          "close": 1.777,
          "volume": 34156.88,
          "close_time": 1766127599999,
          "quote_volume": 60557.84971,
          "trades": 527,
          "taker_buy_base": 22954.64,
          "taker_buy_quote": 40695.74038
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 1.78,
          "high": 1.809,
          "low": 1.78,
          "close": 1.796,
          "volume": 50023.55,
          "close_time": 1766131199999,
          "quote_volume": 89557.23052,
          "trades": 1051,
          "taker_buy_base": 31557.63,
          "taker_buy_quote": 56497.41209
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 1.798,
          "high": 1.808,
          "low": 1.788,
          "close": 1.805,
          "volume": 30677.22,
          "close_time": 1766134799999,
          "quote_volume": 55150.26556,
          "trades": 627,
          "taker_buy_base": 10715.79,
          "taker_buy_quote": 19284.73537
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 1.805,
          "high": 1.806,
          "low": 1.79,
          "close": 1.798,
          "volume": 32799.21,
          "close_time": 1766138399999,
          "quote_volume": 58980.18981,
          "trades": 461,
          "taker_buy_base": 8491.54,
          "taker_buy_quote": 15257.72861
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 1.8,
          "high": 1.803,
          "low": 1.794,
          "close": 1.799,
          "volume": 26781.97,
          "close_time": 1766141999999,
          "quote_volume": 48159.73521,
          "trades": 307,
          "taker_buy_base": 15028.1,
          "taker_buy_quote": 27033.05849
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 1.798,
          "high": 1.809,
          "low": 1.796,
          "close": 1.808,
          "volume": 17033.43,
          "close_time": 1766145599999,
          "quote_volume": 30740.64946,
          "trades": 396,
          "taker_buy_base": 8438.3,
          "taker_buy_quote": 15227.17574
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 1.809,
          "high": 1.813,
          "low": 1.798,
          "close": 1.81,
          "volume": 26700.87,
          "close_time": 1766149199999,
          "quote_volume": 48252.94286,
          "trades": 338,
          "taker_buy_base": 9578.35,
          "taker_buy_quote": 17318.29846
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 1.81,
          "high": 1.819,
          "low": 1.809,
          "close": 1.812,
          "volume": 23237.86,
          "close_time": 1766152799999,
          "quote_volume": 42154.27195,
          "trades": 439,
          "taker_buy_base": 13346.68,
          "taker_buy_quote": 24208.04186
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 1.813,
          "high": 1.844,
          "low": 1.804,
          "close": 1.833,
          "volume": 38637.61,
          "close_time": 1766156399999,
          "quote_volume": 70440.37433,
          "trades": 889,
          "taker_buy_base": 21430.98,
          "taker_buy_quote": 39096.86822
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 1.833,
          "high": 1.866,
          "low": 1.824,
          "close": 1.834,
          "volume": 60433.44,
          "close_time": 1766159999999,
          "quote_volume": 111369.19016,
          "trades": 1064,
          "taker_buy_base": 28984.13,
          "taker_buy_quote": 53459.7335
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 1.834,
          "high": 1.873,
          "low": 1.832,
          "close": 1.851,
          "volume": 51693.18,
          "close_time": 1766163599999,
          "quote_volume": 96066.62024,
          "trades": 821,
          "taker_buy_base": 29109.94,
          "taker_buy_quote": 54111.01398
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 1.851,
          "high": 1.868,
          "low": 1.821,
          "close": 1.821,
          "volume": 53462.65,
          "close_time": 1766167199999,
          "quote_volume": 98687.16151,
          "trades": 1109,
          "taker_buy_base": 26499.33,
          "taker_buy_quote": 48909.73291
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 1.822,
          "high": 1.841,
          "low": 1.818,
          "close": 1.836,
          "volume": 35862.7,
          "close_time": 1766170799999,
          "quote_volume": 65549.36722,
          "trades": 676,
          "taker_buy_base": 23536.87,
          "taker_buy_quote": 43033.37173
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 1.838,
          "high": 1.877,
          "low": 1.837,
          "close": 1.868,
          "volume": 19999.26,
          "close_time": 1766174399999,
          "quote_volume": 37105.20071,
          "trades": 512,
          "taker_buy_base": 9439.02,
          "taker_buy_quote": 17499.13392
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 1.868,
          "high": 1.879,
          "low": 1.863,
          "close": 1.871,
          "volume": 50080.06,
          "close_time": 1766177999999,
          "quote_volume": 93697.90627,
          "trades": 664,
          "taker_buy_base": 30899.55,
          "taker_buy_quote": 57834.44782
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 1.87,
          "high": 1.87,
          "low": 1.85,
          "close": 1.851,
          "volume": 11537.49,
          "close_time": 1766181599999,
          "quote_volume": 21460.7734,
          "trades": 216,
          "taker_buy_base": 2555.0,
          "taker_buy_quote": 4753.99007
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 1.851,
          "high": 1.865,
          "low": 1.849,
          "close": 1.86,
          "volume": 15584.91,
          "close_time": 1766185199999,
          "quote_volume": 28905.93346,
          "trades": 219,
          "taker_buy_base": 2646.57,
          "taker_buy_quote": 4912.15385
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 1.859,
          "high": 1.859,
          "low": 1.848,
          "close": 1.849,
          "volume": 39415.8,
          "close_time": 1766188799999,
          "quote_volume": 73035.77525,
          "trades": 342,
          "taker_buy_base": 29259.02,
          "taker_buy_quote": 54197.22151
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 1.848,
          "high": 1.851,
          "low": 1.838,
          "close": 1.843,
          "volume": 78002.51,
          "close_time": 1766192399999,
          "quote_volume": 143671.2111,
          "trades": 820,
          "taker_buy_base": 21660.16,
          "taker_buy_quote": 39924.8759
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 1.841,
          "high": 1.847,
          "low": 1.836,
          "close": 1.837,
          "volume": 16269.44,
          "close_time": 1766195999999,
          "quote_volume": 29936.12196,
          "trades": 281,
          "taker_buy_base": 8702.65,
          "taker_buy_quote": 16021.93535
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 1.836,
          "high": 1.838,
          "low": 1.831,
          "close": 1.833,
          "volume": 10377.64,
          "close_time": 1766199599999,
          "quote_volume": 19035.93256,
          "trades": 226,
          "taker_buy_base": 4303.66,
          "taker_buy_quote": 7893.30851
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 1.833,
          "high": 1.847,
          "low": 1.832,
          "close": 1.842,
          "volume": 7706.57,
          "close_time": 1766203199999,
          "quote_volume": 14157.69453,
          "trades": 122,
          "taker_buy_base": 5967.93,
          "taker_buy_quote": 10958.10597
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 1.841,
          "high": 1.841,
          "low": 1.828,
          "close": 1.829,
          "volume": 11490.12,
          "close_time": 1766206799999,
          "quote_volume": 21055.26524,
          "trades": 161,
          "taker_buy_base": 3543.17,
          "taker_buy_quote": 6489.28591
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 1.83,
          "high": 1.84,
          "low": 1.829,
          "close": 1.834,
          "volume": 16796.47,
          "close_time": 1766210399999,
          "quote_volume": 30796.42779,
          "trades": 186,
          "taker_buy_base": 11203.27,
          "taker_buy_quote": 20523.97856
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 1.833,
          "high": 1.84,
          "low": 1.833,
          "close": 1.837,
          "volume": 13514.97,
          "close_time": 1766213999999,
          "quote_volume": 24815.31171,
          "trades": 148,
          "taker_buy_base": 8755.13,
          "taker_buy_quote": 16072.2
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 1.838,
          "high": 1.856,
          "low": 1.836,
          "close": 1.856,
          "volume": 23332.95,
          "close_time": 1766217599999,
          "quote_volume": 43087.29782,
          "trades": 275,
          "taker_buy_base": 17485.22,
          "taker_buy_quote": 32273.70073
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 1.856,
          "high": 1.869,
          "low": 1.855,
          "close": 1.856,
          "volume": 33060.95,
          "close_time": 1766221199999,
          "quote_volume": 61604.09736,
          "trades": 426,
          "taker_buy_base": 12691.12,
          "taker_buy_quote": 23622.7687
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 1.856,
          "high": 1.867,
          "low": 1.856,
          "close": 1.859,
          "volume": 15681.4,
          "close_time": 1766224799999,
          "quote_volume": 29174.16699,
          "trades": 225,
          "taker_buy_base": 10928.15,
          "taker_buy_quote": 20334.78203
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 1.861,
          "high": 1.862,
          "low": 1.848,
          "close": 1.85,
          "volume": 16740.67,
          "close_time": 1766228399999,
          "quote_volume": 31039.13325,
          "trades": 282,
          "taker_buy_base": 7367.42,
          "taker_buy_quote": 13671.19601
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 1.85,
          "high": 1.863,
          "low": 1.847,
          "close": 1.862,
          "volume": 78060.15,
          "close_time": 1766231999999,
          "quote_volume": 145148.15642,
          "trades": 442,
          "taker_buy_base": 18132.65,
          "taker_buy_quote": 33717.70691
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 1.862,
          "high": 1.863,
          "low": 1.846,
          "close": 1.847,
          "volume": 54891.64,
          "close_time": 1766235599999,
          "quote_volume": 102038.24779,
          "trades": 325,
          "taker_buy_base": 11886.59,
          "taker_buy_quote": 22024.82766
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 1.848,
          "high": 1.85,
          "low": 1.833,
          "close": 1.842,
          "volume": 24262.64,
          "close_time": 1766239199999,
          "quote_volume": 44592.84053,
          "trades": 307,
          "taker_buy_base": 10463.87,
          "taker_buy_quote": 19235.88023
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 1.842,
          "high": 1.842,
          "low": 1.828,
          "close": 1.84,
          "volume": 19881.97,
          "close_time": 1766242799999,
          "quote_volume": 36493.36725,
          "trades": 238,
          "taker_buy_base": 7600.93,
          "taker_buy_quote": 13947.24938
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 1.839,
          "high": 1.839,
          "low": 1.828,
          "close": 1.832,
          "volume": 10607.3,
          "close_time": 1766246399999,
          "quote_volume": 19439.72907,
          "trades": 203,
          "taker_buy_base": 2681.8,
          "taker_buy_quote": 4916.56881
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 1.833,
          "high": 1.836,
          "low": 1.827,
          "close": 1.83,
          "volume": 11983.64,
          "close_time": 1766249999999,
          "quote_volume": 21953.88392,
          "trades": 98,
          "taker_buy_base": 4799.28,
          "taker_buy_quote": 8795.95647
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 1.83,
          "high": 1.837,
          "low": 1.829,
          "close": 1.831,
          "volume": 10931.28,
          "close_time": 1766253599999,
          "quote_volume": 20039.37453,
          "trades": 186,
          "taker_buy_base": 6178.12,
          "taker_buy_quote": 11321.32761
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 1.83,
          "high": 1.838,
          "low": 1.828,
          "close": 1.835,
          "volume": 23505.68,
          "close_time": 1766257199999,
          "quote_volume": 43092.39469,
          "trades": 251,
          "taker_buy_base": 17233.61,
          "taker_buy_quote": 31599.23103
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 1.835,
          "high": 1.838,
          "low": 1.831,
          "close": 1.834,
          "volume": 7072.44,
          "close_time": 1766260799999,
          "quote_volume": 12975.50916,
          "trades": 117,
          "taker_buy_base": 1804.66,
          "taker_buy_quote": 3311.21718
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 1.834,
          "high": 1.834,
          "low": 1.83,
          "close": 1.833,
          "volume": 7902.52,
          "close_time": 1766264399999,
          "quote_volume": 14478.47077,
          "trades": 126,
          "taker_buy_base": 3327.84,
          "taker_buy_quote": 6099.30044
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 1.833,
          "high": 1.84,
          "low": 1.831,
          "close": 1.833,
          "volume": 12274.42,
          "close_time": 1766267999999,
          "quote_volume": 22541.32314,
          "trades": 234,
          "taker_buy_base": 6999.35,
          "taker_buy_quote": 12855.14231
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 1.833,
          "high": 1.84,
          "low": 1.828,
          "close": 1.837,
          "volume": 2621.06,
          "close_time": 1766271599999,
          "quote_volume": 4812.0221,
          "trades": 126,
          "taker_buy_base": 1462.69,
          "taker_buy_quote": 2685.39967
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 1.836,
          "high": 1.839,
          "low": 1.831,
          "close": 1.833,
          "volume": 4453.29,
          "close_time": 1766275199999,
          "quote_volume": 8165.5334,
          "trades": 131,
          "taker_buy_base": 721.59,
          "taker_buy_quote": 1323.13388
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 1.832,
          "high": 1.836,
          "low": 1.827,
          "close": 1.83,
          "volume": 4179.29,
          "close_time": 1766278799999,
          "quote_volume": 7650.60573,
          "trades": 175,
          "taker_buy_base": 964.74,
          "taker_buy_quote": 1765.15116
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 1.83,
          "high": 1.83,
          "low": 1.811,
          "close": 1.812,
          "volume": 12030.86,
          "close_time": 1766282399999,
          "quote_volume": 21867.22134,
          "trades": 306,
          "taker_buy_base": 3900.49,
          "taker_buy_quote": 7087.72897
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 1.811,
          "high": 1.817,
          "low": 1.8,
          "close": 1.804,
          "volume": 42081.6,
          "close_time": 1766285999999,
          "quote_volume": 75925.43461,
          "trades": 438,
          "taker_buy_base": 19454.64,
          "taker_buy_quote": 35108.98189
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 1.804,
          "high": 1.815,
          "low": 1.802,
          "close": 1.81,
          "volume": 2759.57,
          "close_time": 1766289599999,
          "quote_volume": 4994.39523,
          "trades": 120,
          "taker_buy_base": 1207.12,
          "taker_buy_quote": 2185.79152
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 1.809,
          "high": 1.812,
          "low": 1.804,
          "close": 1.806,
          "volume": 6801.53,
          "close_time": 1766293199999,
          "quote_volume": 12295.83204,
          "trades": 73,
          "taker_buy_base": 1247.57,
          "taker_buy_quote": 2254.08538
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 1.806,
          "high": 1.815,
          "low": 1.804,
          "close": 1.81,
          "volume": 10063.92,
          "close_time": 1766296799999,
          "quote_volume": 18208.70512,
          "trades": 123,
          "taker_buy_base": 3616.56,
          "taker_buy_quote": 6550.98953
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 1.81,
          "high": 1.822,
          "low": 1.808,
          "close": 1.821,
          "volume": 22792.27,
          "close_time": 1766300399999,
          "quote_volume": 41380.71197,
          "trades": 317,
          "taker_buy_base": 14013.13,
          "taker_buy_quote": 25455.26016
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 1.821,
          "high": 1.83,
          "low": 1.82,
          "close": 1.83,
          "volume": 12784.31,
          "close_time": 1766303999999,
          "quote_volume": 23315.37414,
          "trades": 179,
          "taker_buy_base": 7664.59,
          "taker_buy_quote": 13982.21543
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 1.83,
          "high": 1.841,
          "low": 1.825,
          "close": 1.84,
          "volume": 18180.85,
          "close_time": 1766307599999,
          "quote_volume": 33351.92078,
          "trades": 347,
          "taker_buy_base": 9453.54,
          "taker_buy_quote": 17345.59946
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 1.84,
          "high": 1.851,
          "low": 1.835,
          "close": 1.846,
          "volume": 17107.47,
          "close_time": 1766311199999,
          "quote_volume": 31535.66063,
          "trades": 315,
          "taker_buy_base": 8862.7,
          "taker_buy_quote": 16321.55444
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 1.845,
          "high": 1.849,
          "low": 1.827,
          "close": 1.829,
          "volume": 16623.48,
          "close_time": 1766314799999,
          "quote_volume": 30607.60462,
          "trades": 323,
          "taker_buy_base": 12067.76,
          "taker_buy_quote": 22235.55903
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 1.83,
          "high": 1.834,
          "low": 1.825,
          "close": 1.827,
          "volume": 9860.55,
          "close_time": 1766318399999,
          "quote_volume": 18032.55844,
          "trades": 134,
          "taker_buy_base": 4189.28,
          "taker_buy_quote": 7665.00551
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 1.826,
          "high": 1.832,
          "low": 1.809,
          "close": 1.812,
          "volume": 41595.85,
          "close_time": 1766321999999,
          "quote_volume": 75984.96218,
          "trades": 406,
          "taker_buy_base": 12087.36,
          "taker_buy_quote": 22072.23724
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 1.813,
          "high": 1.813,
          "low": 1.751,
          "close": 1.755,
          "volume": 71536.37,
          "close_time": 1766325599999,
          "quote_volume": 127440.01099,
          "trades": 1215,
          "taker_buy_base": 25695.0,
          "taker_buy_quote": 45796.99456
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 1.754,
          "high": 1.774,
          "low": 1.752,
          "close": 1.767,
          "volume": 28936.41,
          "close_time": 1766329199999,
          "quote_volume": 51042.27929,
          "trades": 462,
          "taker_buy_base": 15004.01,
          "taker_buy_quote": 26469.38484
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 1.766,
          "high": 1.773,
          "low": 1.755,
          "close": 1.77,
          "volume": 15214.44,
          "close_time": 1766332799999,
          "quote_volume": 26811.69589,
          "trades": 360,
          "taker_buy_base": 7987.01,
          "taker_buy_quote": 14086.32954
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 1.767,
          "high": 1.781,
          "low": 1.762,
          "close": 1.781,
          "volume": 17949.66,
          "close_time": 1766336399999,
          "quote_volume": 31787.08389,
          "trades": 362,
          "taker_buy_base": 6542.57,
          "taker_buy_quote": 11599.04485
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 1.781,
          "high": 1.79,
          "low": 1.777,
          "close": 1.778,
          "volume": 17482.46,
          "close_time": 1766339999999,
          "quote_volume": 31177.51712,
          "trades": 278,
          "taker_buy_base": 11631.54,
          "taker_buy_quote": 20741.03139
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 1.778,
          "high": 1.782,
          "low": 1.766,
          "close": 1.782,
          "volume": 8425.18,
          "close_time": 1766343599999,
          "quote_volume": 14943.19444,
          "trades": 158,
          "taker_buy_base": 3143.18,
          "taker_buy_quote": 5573.7027
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 1.782,
          "high": 1.795,
          "low": 1.779,
          "close": 1.793,
          "volume": 16496.23,
          "close_time": 1766347199999,
          "quote_volume": 29447.21116,
          "trades": 354,
          "taker_buy_base": 6132.08,
          "taker_buy_quote": 10945.98881
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 1.793,
          "high": 1.794,
          "low": 1.782,
          "close": 1.783,
          "volume": 5512.36,
          "close_time": 1766350799999,
          "quote_volume": 9846.55978,
          "trades": 149,
          "taker_buy_base": 2930.56,
          "taker_buy_quote": 5237.17641
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 1.782,
          "high": 1.785,
          "low": 1.766,
          "close": 1.769,
          "volume": 19444.43,
          "close_time": 1766354399999,
          "quote_volume": 34609.66549,
          "trades": 387,
          "taker_buy_base": 2917.37,
          "taker_buy_quote": 5186.96869
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 1.767,
          "high": 1.794,
          "low": 1.766,
          "close": 1.792,
          "volume": 13234.23,
          "close_time": 1766357999999,
          "quote_volume": 23519.70415,
          "trades": 266,
          "taker_buy_base": 4267.05,
          "taker_buy_quote": 7585.41097
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 1.795,
          "high": 1.813,
          "low": 1.79,
          "close": 1.802,
          "volume": 38879.99,
          "close_time": 1766361599999,
          "quote_volume": 70049.23549,
          "trades": 450,
          "taker_buy_base": 16760.61,
          "taker_buy_quote": 30183.72231
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 1.803,
          "high": 1.843,
          "low": 1.802,
          "close": 1.809,
          "volume": 71594.4,
          "close_time": 1766365199999,
          "quote_volume": 130579.24195,
          "trades": 955,
          "taker_buy_base": 39257.64,
          "taker_buy_quote": 71614.0036
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 1.808,
          "high": 1.827,
          "low": 1.804,
          "close": 1.805,
          "volume": 40081.05,
          "close_time": 1766368799999,
          "quote_volume": 72907.85719,
          "trades": 507,
          "taker_buy_base": 23506.85,
          "taker_buy_quote": 42793.88323
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 1.805,
          "high": 1.805,
          "low": 1.775,
          "close": 1.804,
          "volume": 41189.42,
          "close_time": 1766372399999,
          "quote_volume": 73600.33712,
          "trades": 676,
          "taker_buy_base": 11830.29,
          "taker_buy_quote": 21173.64591
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 1.804,
          "high": 1.82,
          "low": 1.799,
          "close": 1.813,
          "volume": 14107.09,
          "close_time": 1766375999999,
          "quote_volume": 25552.69086,
          "trades": 354,
          "taker_buy_base": 2686.76,
          "taker_buy_quote": 4872.42062
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 1.814,
          "high": 1.823,
          "low": 1.812,
          "close": 1.817,
          "volume": 11912.36,
          "close_time": 1766379599999,
          "quote_volume": 21629.75193,
          "trades": 290,
          "taker_buy_base": 5486.92,
          "taker_buy_quote": 9962.90195
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 1.817,
          "high": 1.821,
          "low": 1.807,
          "close": 1.808,
          "volume": 12434.89,
          "close_time": 1766383199999,
          "quote_volume": 22557.8214,
          "trades": 273,
          "taker_buy_base": 5888.83,
          "taker_buy_quote": 10692.14238
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 1.808,
          "high": 1.818,
          "low": 1.806,
          "close": 1.811,
          "volume": 16799.81,
          "close_time": 1766386799999,
          "quote_volume": 30404.44163,
          "trades": 215,
          "taker_buy_base": 4907.91,
          "taker_buy_quote": 8882.84177
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 1.809,
          "high": 1.819,
          "low": 1.807,
          "close": 1.812,
          "volume": 16549.05,
          "close_time": 1766390399999,
          "quote_volume": 29972.93829,
          "trades": 139,
          "taker_buy_base": 6489.36,
          "taker_buy_quote": 11767.68298
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 1.812,
          "high": 1.836,
          "low": 1.809,
          "close": 1.813,
          "volume": 37783.6,
          "close_time": 1766393999999,
          "quote_volume": 68707.41487,
          "trades": 545,
          "taker_buy_base": 11776.88,
          "taker_buy_quote": 21490.81785
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 1.814,
          "high": 1.822,
          "low": 1.811,
          "close": 1.816,
          "volume": 14774.94,
          "close_time": 1766397599999,
          "quote_volume": 26836.53099,
          "trades": 243,
          "taker_buy_base": 7099.99,
          "taker_buy_quote": 12894.09452
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 1.818,
          "high": 1.824,
          "low": 1.813,
          "close": 1.817,
          "volume": 34439.83,
          "close_time": 1766401199999,
          "quote_volume": 62700.5451,
          "trades": 458,
          "taker_buy_base": 22226.92,
          "taker_buy_quote": 40471.495
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 1.818,
          "high": 1.829,
          "low": 1.812,
          "close": 1.822,
          "volume": 42045.31,
          "close_time": 1766404799999,
          "quote_volume": 76546.53931,
          "trades": 646,
          "taker_buy_base": 29000.31,
          "taker_buy_quote": 52796.82085
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 1.823,
          "high": 1.841,
          "low": 1.822,
          "close": 1.827,
          "volume": 63112.06,
          "close_time": 1766408399999,
          "quote_volume": 115557.1301,
          "trades": 717,
          "taker_buy_base": 40276.67,
          "taker_buy_quote": 73768.08059
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 1.828,
          "high": 1.832,
          "low": 1.819,
          "close": 1.83,
          "volume": 36458.4,
          "close_time": 1766411999999,
          "quote_volume": 66611.20731,
          "trades": 440,
          "taker_buy_base": 19510.47,
          "taker_buy_quote": 35679.26533
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 1.831,
          "high": 1.848,
          "low": 1.823,
          "close": 1.841,
          "volume": 95506.97,
          "close_time": 1766415599999,
          "quote_volume": 175166.52496,
          "trades": 1141,
          "taker_buy_base": 44535.61,
          "taker_buy_quote": 81770.79296
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 1.841,
          "high": 1.854,
          "low": 1.813,
          "close": 1.835,
          "volume": 49258.29,
          "close_time": 1766419199999,
          "quote_volume": 90244.44945,
          "trades": 885,
          "taker_buy_base": 24225.52,
          "taker_buy_quote": 44443.10784
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 1.835,
          "high": 1.848,
          "low": 1.83,
          "close": 1.832,
          "volume": 164982.84,
          "close_time": 1766422799999,
          "quote_volume": 302666.8828,
          "trades": 870,
          "taker_buy_base": 129196.29,
          "taker_buy_quote": 236939.14754
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 1.832,
          "high": 1.832,
          "low": 1.814,
          "close": 1.815,
          "volume": 624426.23,
          "close_time": 1766426399999,
          "quote_volume": 1136222.63534,
          "trades": 1716,
          "taker_buy_base": 570430.41,
          "taker_buy_quote": 1037935.96201
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 1.816,
          "high": 1.819,
          "low": 1.798,
          "close": 1.802,
          "volume": 864612.06,
          "close_time": 1766429999999,
          "quote_volume": 1566368.09947,
          "trades": 2121,
          "taker_buy_base": 806467.23,
          "taker_buy_quote": 1461267.35717
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 1.802,
          "high": 1.803,
          "low": 1.765,
          "close": 1.77,
          "volume": 414749.4,
          "close_time": 1766433599999,
          "quote_volume": 742348.0596,
          "trades": 1639,
          "taker_buy_base": 364122.18,
          "taker_buy_quote": 651797.16712
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 1.768,
          "high": 1.782,
          "low": 1.757,
          "close": 1.767,
          "volume": 42397.51,
          "close_time": 1766437199999,
          "quote_volume": 74833.55568,
          "trades": 653,
          "taker_buy_base": 21591.85,
          "taker_buy_quote": 38102.79114
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 1.767,
          "high": 1.778,
          "low": 1.766,
          "close": 1.768,
          "volume": 30762.55,
          "close_time": 1766440799999,
          "quote_volume": 54527.86873,
          "trades": 304,
          "taker_buy_base": 13883.28,
          "taker_buy_quote": 24614.88353
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 1.768,
          "high": 1.791,
          "low": 1.762,
          "close": 1.79,
          "volume": 27971.99,
          "close_time": 1766444399999,
          "quote_volume": 49613.75479,
          "trades": 265,
          "taker_buy_base": 11016.29,
          "taker_buy_quote": 19536.71048
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 1.789,
          "high": 1.79,
          "low": 1.777,
          "close": 1.783,
          "volume": 19527.13,
          "close_time": 1766447999999,
          "quote_volume": 34806.22963,
          "trades": 245,
          "taker_buy_base": 12308.53,
          "taker_buy_quote": 21936.10875
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 1.784,
          "high": 1.803,
          "low": 1.78,
          "close": 1.795,
          "volume": 35786.2,
          "close_time": 1766451599999,
          "quote_volume": 64154.00603,
          "trades": 457,
          "taker_buy_base": 26939.63,
          "taker_buy_quote": 48302.86278
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 1.795,
          "high": 1.799,
          "low": 1.78,
          "close": 1.788,
          "volume": 8744.56,
          "close_time": 1766455199999,
          "quote_volume": 15647.89447,
          "trades": 168,
          "taker_buy_base": 3293.7,
          "taker_buy_quote": 5889.3519
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 1.787,
          "high": 1.794,
          "low": 1.77,
          "close": 1.773,
          "volume": 26804.52,
          "close_time": 1766458799999,
          "quote_volume": 47713.37088,
          "trades": 326,
          "taker_buy_base": 14397.0,
          "taker_buy_quote": 25622.13834
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 1.771,
          "high": 1.779,
          "low": 1.761,
          "close": 1.776,
          "volume": 18056.07,
          "close_time": 1766462399999,
          "quote_volume": 31989.0904,
          "trades": 270,
          "taker_buy_base": 9417.53,
          "taker_buy_quote": 16697.82016
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 1.775,
          "high": 1.779,
          "low": 1.767,
          "close": 1.769,
          "volume": 9037.83,
          "close_time": 1766465999999,
          "quote_volume": 15999.47942,
          "trades": 294,
          "taker_buy_base": 5565.06,
          "taker_buy_quote": 9851.95376
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 1.768,
          "high": 1.773,
          "low": 1.758,
          "close": 1.769,
          "volume": 17973.9,
          "close_time": 1766469599999,
          "quote_volume": 31739.96367,
          "trades": 377,
          "taker_buy_base": 9187.89,
          "taker_buy_quote": 16231.53024
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 1.767,
          "high": 1.771,
          "low": 1.754,
          "close": 1.757,
          "volume": 39910.88,
          "close_time": 1766473199999,
          "quote_volume": 70219.75894,
          "trades": 573,
          "taker_buy_base": 14376.62,
          "taker_buy_quote": 25286.81442
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 1.757,
          "high": 1.763,
          "low": 1.753,
          "close": 1.759,
          "volume": 21114.96,
          "close_time": 1766476799999,
          "quote_volume": 37125.56249,
          "trades": 297,
          "taker_buy_base": 14159.15,
          "taker_buy_quote": 24895.11526
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 1.76,
          "high": 1.767,
          "low": 1.756,
          "close": 1.76,
          "volume": 36888.99,
          "close_time": 1766480399999,
          "quote_volume": 65026.8184,
          "trades": 354,
          "taker_buy_base": 15788.55,
          "taker_buy_quote": 27838.56284
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 1.76,
          "high": 1.766,
          "low": 1.755,
          "close": 1.761,
          "volume": 15733.61,
          "close_time": 1766483999999,
          "quote_volume": 27709.2565,
          "trades": 285,
          "taker_buy_base": 8742.24,
          "taker_buy_quote": 15401.5865
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 1.76,
          "high": 1.776,
          "low": 1.759,
          "close": 1.772,
          "volume": 19390.88,
          "close_time": 1766487599999,
          "quote_volume": 34269.14198,
          "trades": 316,
          "taker_buy_base": 10707.8,
          "taker_buy_quote": 18946.93702
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 1.771,
          "high": 1.778,
          "low": 1.771,
          "close": 1.774,
          "volume": 18897.92,
          "close_time": 1766491199999,
          "quote_volume": 33523.65011,
          "trades": 296,
          "taker_buy_base": 7063.58,
          "taker_buy_quote": 12533.92403
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 1.774,
          "high": 1.774,
          "low": 1.759,
          "close": 1.761,
          "volume": 33187.04,
          "close_time": 1766494799999,
          "quote_volume": 58614.85819,
          "trades": 405,
          "taker_buy_base": 10378.77,
          "taker_buy_quote": 18326.38117
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 1.759,
          "high": 1.764,
          "low": 1.735,
          "close": 1.748,
          "volume": 69299.75,
          "close_time": 1766498399999,
          "quote_volume": 121262.35078,
          "trades": 801,
          "taker_buy_base": 30268.06,
          "taker_buy_quote": 52949.50379
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 1.747,
          "high": 1.758,
          "low": 1.729,
          "close": 1.741,
          "volume": 51539.72,
          "close_time": 1766501999999,
          "quote_volume": 89948.37479,
          "trades": 686,
          "taker_buy_base": 22248.54,
          "taker_buy_quote": 38834.3505
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 1.74,
          "high": 1.754,
          "low": 1.734,
          "close": 1.747,
          "volume": 40737.34,
          "close_time": 1766505599999,
          "quote_volume": 71094.9997,
          "trades": 541,
          "taker_buy_base": 21857.11,
          "taker_buy_quote": 38173.54184
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 1.748,
          "high": 1.769,
          "low": 1.743,
          "close": 1.765,
          "volume": 25122.7,
          "close_time": 1766509199999,
          "quote_volume": 44190.60767,
          "trades": 417,
          "taker_buy_base": 18090.94,
          "taker_buy_quote": 31819.09446
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 1.767,
          "high": 1.773,
          "low": 1.738,
          "close": 1.739,
          "volume": 18953.07,
          "close_time": 1766512799999,
          "quote_volume": 33355.61156,
          "trades": 281,
          "taker_buy_base": 6856.16,
          "taker_buy_quote": 12084.06424
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 1.739,
          "high": 1.775,
          "low": 1.739,
          "close": 1.771,
          "volume": 39699.11,
          "close_time": 1766516399999,
          "quote_volume": 69866.46175,
          "trades": 441,
          "taker_buy_base": 14929.26,
          "taker_buy_quote": 26239.90808
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 1.773,
          "high": 1.776,
          "low": 1.755,
          "close": 1.759,
          "volume": 37719.9,
          "close_time": 1766519999999,
          "quote_volume": 66461.78818,
          "trades": 300,
          "taker_buy_base": 8952.23,
          "taker_buy_quote": 15802.06089
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 1.76,
          "high": 1.786,
          "low": 1.756,
          "close": 1.767,
          "volume": 23402.83,
          "close_time": 1766523599999,
          "quote_volume": 41467.44156,
          "trades": 411,
          "taker_buy_base": 16584.45,
          "taker_buy_quote": 29386.57894
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 1.77,
          "high": 1.771,
          "low": 1.764,
          "close": 1.766,
          "volume": 14700.48,
          "close_time": 1766527199999,
          "quote_volume": 25980.73625,
          "trades": 290,
          "taker_buy_base": 9476.88,
          "taker_buy_quote": 16752.35134
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 1.765,
          "high": 1.77,
          "low": 1.755,
          "close": 1.763,
          "volume": 10328.9,
          "close_time": 1766530799999,
          "quote_volume": 18220.07732,
          "trades": 228,
          "taker_buy_base": 7514.58,
          "taker_buy_quote": 13257.4316
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 1.762,
          "high": 1.766,
          "low": 1.756,
          "close": 1.763,
          "volume": 9875.84,
          "close_time": 1766534399999,
          "quote_volume": 17367.34638,
          "trades": 115,
          "taker_buy_base": 2432.52,
          "taker_buy_quote": 4282.86804
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 1.764,
          "high": 1.773,
          "low": 1.762,
          "close": 1.769,
          "volume": 50791.23,
          "close_time": 1766537999999,
          "quote_volume": 89780.03327,
          "trades": 659,
          "taker_buy_base": 34593.62,
          "taker_buy_quote": 61180.67216
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 1.77,
          "high": 1.774,
          "low": 1.756,
          "close": 1.759,
          "volume": 16570.7,
          "close_time": 1766541599999,
          "quote_volume": 29205.30406,
          "trades": 230,
          "taker_buy_base": 11977.79,
          "taker_buy_quote": 21095.82023
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 1.759,
          "high": 1.759,
          "low": 1.733,
          "close": 1.737,
          "volume": 27639.4,
          "close_time": 1766545199999,
          "quote_volume": 48139.38806,
          "trades": 421,
          "taker_buy_base": 12813.21,
          "taker_buy_quote": 22326.44563
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 1.736,
          "high": 1.75,
          "low": 1.729,
          "close": 1.749,
          "volume": 8098.43,
          "close_time": 1766548799999,
          "quote_volume": 14050.50823,
          "trades": 133,
          "taker_buy_base": 3346.34,
          "taker_buy_quote": 5813.90206
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 1.749,
          "high": 1.757,
          "low": 1.735,
          "close": 1.735,
          "volume": 13141.68,
          "close_time": 1766552399999,
          "quote_volume": 22890.11691,
          "trades": 340,
          "taker_buy_base": 8999.24,
          "taker_buy_quote": 15675.24231
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 1.734,
          "high": 1.738,
          "low": 1.719,
          "close": 1.726,
          "volume": 45584.76,
          "close_time": 1766555999999,
          "quote_volume": 78705.90874,
          "trades": 518,
          "taker_buy_base": 22790.09,
          "taker_buy_quote": 39364.99321
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 1.725,
          "high": 1.731,
          "low": 1.718,
          "close": 1.728,
          "volume": 15434.0,
          "close_time": 1766559599999,
          "quote_volume": 26611.53664,
          "trades": 322,
          "taker_buy_base": 4736.77,
          "taker_buy_quote": 8169.70931
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 1.728,
          "high": 1.732,
          "low": 1.724,
          "close": 1.724,
          "volume": 16585.88,
          "close_time": 1766563199999,
          "quote_volume": 28661.5603,
          "trades": 165,
          "taker_buy_base": 4974.92,
          "taker_buy_quote": 8595.72542
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 1.723,
          "high": 1.727,
          "low": 1.715,
          "close": 1.719,
          "volume": 47277.96,
          "close_time": 1766566799999,
          "quote_volume": 81414.88426,
          "trades": 424,
          "taker_buy_base": 27363.43,
          "taker_buy_quote": 47117.35852
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 1.721,
          "high": 1.729,
          "low": 1.721,
          "close": 1.722,
          "volume": 16100.34,
          "close_time": 1766570399999,
          "quote_volume": 27769.99497,
          "trades": 353,
          "taker_buy_base": 7108.15,
          "taker_buy_quote": 12263.62571
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 1.722,
          "high": 1.73,
          "low": 1.722,
          "close": 1.723,
          "volume": 9299.02,
          "close_time": 1766573999999,
          "quote_volume": 16064.54812,
          "trades": 131,
          "taker_buy_base": 2264.12,
          "taker_buy_quote": 3911.06365
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 1.724,
          "high": 1.734,
          "low": 1.724,
          "close": 1.727,
          "volume": 18369.25,
          "close_time": 1766577599999,
          "quote_volume": 31758.08019,
          "trades": 277,
          "taker_buy_base": 9547.62,
          "taker_buy_quote": 16507.77103
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 1.727,
          "high": 1.739,
          "low": 1.725,
          "close": 1.737,
          "volume": 16767.93,
          "close_time": 1766581199999,
          "quote_volume": 29033.8738,
          "trades": 349,
          "taker_buy_base": 10026.96,
          "taker_buy_quote": 17368.21866
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 1.737,
          "high": 1.738,
          "low": 1.723,
          "close": 1.728,
          "volume": 36910.02,
          "close_time": 1766584799999,
          "quote_volume": 63882.11248,
          "trades": 449,
          "taker_buy_base": 10396.41,
          "taker_buy_quote": 18013.0564
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 1.731,
          "high": 1.737,
          "low": 1.707,
          "close": 1.722,
          "volume": 54060.84,
          "close_time": 1766588399999,
          "quote_volume": 93140.61171,
          "trades": 689,
          "taker_buy_base": 22417.96,
          "taker_buy_quote": 38660.20521
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 1.723,
          "high": 1.736,
          "low": 1.713,
          "close": 1.733,
          "volume": 34770.09,
          "close_time": 1766591999999,
          "quote_volume": 60046.93164,
          "trades": 395,
          "taker_buy_base": 17647.47,
          "taker_buy_quote": 30481.94084
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 1.731,
          "high": 1.744,
          "low": 1.72,
          "close": 1.733,
          "volume": 59605.86,
          "close_time": 1766595599999,
          "quote_volume": 103331.58413,
          "trades": 591,
          "taker_buy_base": 35714.9,
          "taker_buy_quote": 61899.89638
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 1.733,
          "high": 1.736,
          "low": 1.72,
          "close": 1.72,
          "volume": 13581.56,
          "close_time": 1766599199999,
          "quote_volume": 23487.1335,
          "trades": 221,
          "taker_buy_base": 6912.33,
          "taker_buy_quote": 11960.81046
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 1.72,
          "high": 1.726,
          "low": 1.716,
          "close": 1.722,
          "volume": 26837.47,
          "close_time": 1766602799999,
          "quote_volume": 46193.87782,
          "trades": 249,
          "taker_buy_base": 11019.41,
          "taker_buy_quote": 18969.81306
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 1.722,
          "high": 1.731,
          "low": 1.717,
          "close": 1.728,
          "volume": 24503.08,
          "close_time": 1766606399999,
          "quote_volume": 42226.64226,
          "trades": 218,
          "taker_buy_base": 15754.89,
          "taker_buy_quote": 27159.02082
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 1.729,
          "high": 1.737,
          "low": 1.729,
          "close": 1.729,
          "volume": 25501.29,
          "close_time": 1766609999999,
          "quote_volume": 44200.67078,
          "trades": 331,
          "taker_buy_base": 12573.89,
          "taker_buy_quote": 21799.14325
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 1.73,
          "high": 1.733,
          "low": 1.726,
          "close": 1.731,
          "volume": 8519.98,
          "close_time": 1766613599999,
          "quote_volume": 14737.57113,
          "trades": 117,
          "taker_buy_base": 6116.4,
          "taker_buy_quote": 10581.65594
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 1.73,
          "high": 1.746,
          "low": 1.73,
          "close": 1.743,
          "volume": 16979.45,
          "close_time": 1766617199999,
          "quote_volume": 29488.36677,
          "trades": 170,
          "taker_buy_base": 10412.59,
          "taker_buy_quote": 18082.26559
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 1.743,
          "high": 1.745,
          "low": 1.732,
          "close": 1.738,
          "volume": 14745.03,
          "close_time": 1766620799999,
          "quote_volume": 25601.76428,
          "trades": 250,
          "taker_buy_base": 9715.37,
          "taker_buy_quote": 16868.44609
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 1.739,
          "high": 1.744,
          "low": 1.732,
          "close": 1.732,
          "volume": 20547.31,
          "close_time": 1766624399999,
          "quote_volume": 35747.01461,
          "trades": 286,
          "taker_buy_base": 6013.74,
          "taker_buy_quote": 10467.85183
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 1.733,
          "high": 1.745,
          "low": 1.733,
          "close": 1.742,
          "volume": 6932.93,
          "close_time": 1766627999999,
          "quote_volume": 12053.70747,
          "trades": 158,
          "taker_buy_base": 4822.73,
          "taker_buy_quote": 8379.94265
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 1.741,
          "high": 1.751,
          "low": 1.736,
          "close": 1.75,
          "volume": 13571.57,
          "close_time": 1766631599999,
          "quote_volume": 23700.10255,
          "trades": 170,
          "taker_buy_base": 7564.59,
          "taker_buy_quote": 13194.33058
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 1.751,
          "high": 1.751,
          "low": 1.743,
          "close": 1.746,
          "volume": 9691.83,
          "close_time": 1766635199999,
          "quote_volume": 16920.98518,
          "trades": 120,
          "taker_buy_base": 4108.58,
          "taker_buy_quote": 7176.93762
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 1.746,
          "high": 1.747,
          "low": 1.74,
          "close": 1.744,
          "volume": 2390.01,
          "close_time": 1766638799999,
          "quote_volume": 4168.89515,
          "trades": 97,
          "taker_buy_base": 1193.83,
          "taker_buy_quote": 2082.16628
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 1.744,
          "high": 1.744,
          "low": 1.739,
          "close": 1.74,
          "volume": 4712.34,
          "close_time": 1766642399999,
          "quote_volume": 8203.43996,
          "trades": 148,
          "taker_buy_base": 3417.07,
          "taker_buy_quote": 5947.59795
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 1.739,
          "high": 1.742,
          "low": 1.737,
          "close": 1.741,
          "volume": 12571.32,
          "close_time": 1766645999999,
          "quote_volume": 21874.61359,
          "trades": 192,
          "taker_buy_base": 8110.47,
          "taker_buy_quote": 14112.02202
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 1.741,
          "high": 1.742,
          "low": 1.735,
          "close": 1.737,
          "volume": 19490.27,
          "close_time": 1766649599999,
          "quote_volume": 33848.46906,
          "trades": 178,
          "taker_buy_base": 10896.24,
          "taker_buy_quote": 18922.51729
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 1.736,
          "high": 1.742,
          "low": 1.732,
          "close": 1.735,
          "volume": 29088.74,
          "close_time": 1766653199999,
          "quote_volume": 50515.83917,
          "trades": 436,
          "taker_buy_base": 12844.26,
          "taker_buy_quote": 22311.56095
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 1.736,
          "high": 1.736,
          "low": 1.73,
          "close": 1.73,
          "volume": 16325.73,
          "close_time": 1766656799999,
          "quote_volume": 28275.55038,
          "trades": 337,
          "taker_buy_base": 6698.73,
          "taker_buy_quote": 11600.42299
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 1.729,
          "high": 1.729,
          "low": 1.703,
          "close": 1.706,
          "volume": 43374.38,
          "close_time": 1766660399999,
          "quote_volume": 74226.65764,
          "trades": 489,
          "taker_buy_base": 19112.94,
          "taker_buy_quote": 32738.57166
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 1.705,
          "high": 1.715,
          "low": 1.703,
          "close": 1.712,
          "volume": 24089.3,
          "close_time": 1766663999999,
          "quote_volume": 41147.0987,
          "trades": 331,
          "taker_buy_base": 6848.29,
          "taker_buy_quote": 11697.73938
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 1.712,
          "high": 1.719,
          "low": 1.71,
          "close": 1.719,
          "volume": 11763.52,
          "close_time": 1766667599999,
          "quote_volume": 20174.23547,
          "trades": 145,
          "taker_buy_base": 7709.95,
          "taker_buy_quote": 13223.04657
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 1.72,
          "high": 1.725,
          "low": 1.715,
          "close": 1.719,
          "volume": 13963.34,
          "close_time": 1766671199999,
          "quote_volume": 24014.91869,
          "trades": 329,
          "taker_buy_base": 5644.94,
          "taker_buy_quote": 9706.55893
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 1.718,
          "high": 1.721,
          "low": 1.705,
          "close": 1.708,
          "volume": 14368.19,
          "close_time": 1766674799999,
          "quote_volume": 24570.66133,
          "trades": 280,
          "taker_buy_base": 5596.14,
          "taker_buy_quote": 9576.8282
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 1.709,
          "high": 1.736,
          "low": 1.706,
          "close": 1.732,
          "volume": 34197.13,
          "close_time": 1766678399999,
          "quote_volume": 59069.90533,
          "trades": 473,
          "taker_buy_base": 17965.76,
          "taker_buy_quote": 30978.9245
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 1.733,
          "high": 1.738,
          "low": 1.727,
          "close": 1.735,
          "volume": 24008.66,
          "close_time": 1766681999999,
          "quote_volume": 41631.15289,
          "trades": 319,
          "taker_buy_base": 10198.72,
          "taker_buy_quote": 17681.9159
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 1.733,
          "high": 1.735,
          "low": 1.727,
          "close": 1.729,
          "volume": 16624.97,
          "close_time": 1766685599999,
          "quote_volume": 28775.15605,
          "trades": 144,
          "taker_buy_base": 8939.56,
          "taker_buy_quote": 15478.36911
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 1.73,
          "high": 1.734,
          "low": 1.727,
          "close": 1.731,
          "volume": 23756.76,
          "close_time": 1766689199999,
          "quote_volume": 41135.59721,
          "trades": 342,
          "taker_buy_base": 13161.75,
          "taker_buy_quote": 22795.06817
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 1.731,
          "high": 1.736,
          "low": 1.73,
          "close": 1.735,
          "volume": 10925.06,
          "close_time": 1766692799999,
          "quote_volume": 18932.77875,
          "trades": 191,
          "taker_buy_base": 5198.68,
          "taker_buy_quote": 9013.96734
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 1.734,
          "high": 1.735,
          "low": 1.728,
          "close": 1.733,
          "volume": 25383.34,
          "close_time": 1766696399999,
          "quote_volume": 43970.51214,
          "trades": 264,
          "taker_buy_base": 8844.05,
          "taker_buy_quote": 15321.40175
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 1.733,
          "high": 1.735,
          "low": 1.732,
          "close": 1.732,
          "volume": 4898.54,
          "close_time": 1766699999999,
          "quote_volume": 8489.59662,
          "trades": 147,
          "taker_buy_base": 1755.09,
          "taker_buy_quote": 3041.89454
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 1.733,
          "high": 1.734,
          "low": 1.708,
          "close": 1.719,
          "volume": 20480.79,
          "close_time": 1766703599999,
          "quote_volume": 35344.90033,
          "trades": 242,
          "taker_buy_base": 5588.32,
          "taker_buy_quote": 9630.57953
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 1.717,
          "high": 1.717,
          "low": 1.678,
          "close": 1.684,
          "volume": 78808.34,
          "close_time": 1766707199999,
          "quote_volume": 133335.93633,
          "trades": 927,
          "taker_buy_base": 31519.13,
          "taker_buy_quote": 53318.53248
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 1.683,
          "high": 1.688,
          "low": 1.653,
          "close": 1.661,
          "volume": 102014.84,
          "close_time": 1766710799999,
          "quote_volume": 169859.73355,
          "trades": 1434,
          "taker_buy_base": 40884.43,
          "taker_buy_quote": 68068.77604
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 1.661,
          "high": 1.69,
          "low": 1.659,
          "close": 1.687,
          "volume": 34351.77,
          "close_time": 1766714399999,
          "quote_volume": 57681.98703,
          "trades": 394,
          "taker_buy_base": 17823.87,
          "taker_buy_quote": 29910.14467
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 1.688,
          "high": 1.752,
          "low": 1.687,
          "close": 1.741,
          "volume": 114883.84,
          "close_time": 1766717999999,
          "quote_volume": 199460.60071,
          "trades": 1694,
          "taker_buy_base": 65142.66,
          "taker_buy_quote": 113209.3376
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 1.743,
          "high": 1.747,
          "low": 1.73,
          "close": 1.737,
          "volume": 33979.42,
          "close_time": 1766721599999,
          "quote_volume": 59045.31068,
          "trades": 630,
          "taker_buy_base": 14961.0,
          "taker_buy_quote": 25992.85318
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 1.738,
          "high": 1.742,
          "low": 1.727,
          "close": 1.737,
          "volume": 15748.08,
          "close_time": 1766725199999,
          "quote_volume": 27304.34787,
          "trades": 498,
          "taker_buy_base": 6986.05,
          "taker_buy_quote": 12114.36093
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 1.737,
          "high": 1.742,
          "low": 1.73,
          "close": 1.735,
          "volume": 29313.14,
          "close_time": 1766728799999,
          "quote_volume": 50917.54317,
          "trades": 420,
          "taker_buy_base": 13819.83,
          "taker_buy_quote": 24005.05635
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 1.735,
          "high": 1.743,
          "low": 1.729,
          "close": 1.732,
          "volume": 22790.46,
          "close_time": 1766732399999,
          "quote_volume": 39521.03067,
          "trades": 326,
          "taker_buy_base": 10810.41,
          "taker_buy_quote": 18752.75969
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 1.732,
          "high": 1.74,
          "low": 1.714,
          "close": 1.717,
          "volume": 52444.03,
          "close_time": 1766735999999,
          "quote_volume": 90706.85044,
          "trades": 775,
          "taker_buy_base": 25993.69,
          "taker_buy_quote": 44973.64251
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 1.717,
          "high": 1.724,
          "low": 1.709,
          "close": 1.715,
          "volume": 38135.35,
          "close_time": 1766739599999,
          "quote_volume": 65423.35251,
          "trades": 450,
          "taker_buy_base": 12586.07,
          "taker_buy_quote": 21589.89113
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 1.715,
          "high": 1.719,
          "low": 1.71,
          "close": 1.719,
          "volume": 22025.19,
          "close_time": 1766743199999,
          "quote_volume": 37724.05998,
          "trades": 447,
          "taker_buy_base": 12409.0,
          "taker_buy_quote": 21258.40463
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 1.718,
          "high": 1.72,
          "low": 1.71,
          "close": 1.717,
          "volume": 52428.08,
          "close_time": 1766746799999,
          "quote_volume": 89836.69533,
          "trades": 498,
          "taker_buy_base": 17874.63,
          "taker_buy_quote": 30665.40726
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 1.718,
          "high": 1.718,
          "low": 1.704,
          "close": 1.713,
          "volume": 44484.73,
          "close_time": 1766750399999,
          "quote_volume": 76048.48733,
          "trades": 454,
          "taker_buy_base": 27131.55,
          "taker_buy_quote": 46361.97175
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 1.712,
          "high": 1.725,
          "low": 1.712,
          "close": 1.724,
          "volume": 17512.54,
          "close_time": 1766753999999,
          "quote_volume": 30100.55923,
          "trades": 335,
          "taker_buy_base": 11451.41,
          "taker_buy_quote": 19680.62619
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 1.724,
          "high": 1.733,
          "low": 1.722,
          "close": 1.729,
          "volume": 37607.05,
          "close_time": 1766757599999,
          "quote_volume": 64984.54841,
          "trades": 304,
          "taker_buy_base": 24021.48,
          "taker_buy_quote": 41513.05439
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 1.73,
          "high": 1.731,
          "low": 1.695,
          "close": 1.701,
          "volume": 49671.84,
          "close_time": 1766761199999,
          "quote_volume": 85122.27011,
          "trades": 733,
          "taker_buy_base": 25063.86,
          "taker_buy_quote": 42948.54059
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 1.701,
          "high": 1.708,
          "low": 1.683,
          "close": 1.707,
          "volume": 47181.51,
          "close_time": 1766764799999,
          "quote_volume": 80141.15491,
          "trades": 704,
          "taker_buy_base": 24980.84,
          "taker_buy_quote": 42417.58006
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 1.707,
          "high": 1.711,
          "low": 1.692,
          "close": 1.693,
          "volume": 20306.51,
          "close_time": 1766768399999,
          "quote_volume": 34581.38119,
          "trades": 364,
          "taker_buy_base": 6369.47,
          "taker_buy_quote": 10862.07711
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 1.694,
          "high": 1.712,
          "low": 1.694,
          "close": 1.703,
          "volume": 23990.85,
          "close_time": 1766771999999,
          "quote_volume": 40893.18764,
          "trades": 350,
          "taker_buy_base": 10957.06,
          "taker_buy_quote": 18693.69418
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 1.704,
          "high": 1.712,
          "low": 1.704,
          "close": 1.707,
          "volume": 21291.36,
          "close_time": 1766775599999,
          "quote_volume": 36362.85447,
          "trades": 465,
          "taker_buy_base": 10241.66,
          "taker_buy_quote": 17486.30813
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 1.708,
          "high": 1.722,
          "low": 1.707,
          "close": 1.719,
          "volume": 30903.33,
          "close_time": 1766779199999,
          "quote_volume": 52995.36,
          "trades": 512,
          "taker_buy_base": 17668.31,
          "taker_buy_quote": 30314.94012
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 1.719,
          "high": 1.731,
          "low": 1.716,
          "close": 1.725,
          "volume": 37896.85,
          "close_time": 1766782799999,
          "quote_volume": 65381.90936,
          "trades": 379,
          "taker_buy_base": 22133.33,
          "taker_buy_quote": 38215.43574
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 1.727,
          "high": 1.728,
          "low": 1.719,
          "close": 1.719,
          "volume": 16705.53,
          "close_time": 1766786399999,
          "quote_volume": 28814.45652,
          "trades": 266,
          "taker_buy_base": 8298.72,
          "taker_buy_quote": 14315.84893
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 1.718,
          "high": 1.729,
          "low": 1.718,
          "close": 1.729,
          "volume": 23303.06,
          "close_time": 1766789999999,
          "quote_volume": 40132.26607,
          "trades": 211,
          "taker_buy_base": 11598.31,
          "taker_buy_quote": 19971.73748
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 1.728,
          "high": 1.729,
          "low": 1.721,
          "close": 1.723,
          "volume": 15472.58,
          "close_time": 1766793599999,
          "quote_volume": 26675.99242,
          "trades": 249,
          "taker_buy_base": 11460.02,
          "taker_buy_quote": 19758.15881
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 1.722,
          "high": 1.73,
          "low": 1.722,
          "close": 1.727,
          "volume": 20562.12,
          "close_time": 1766797199999,
          "quote_volume": 35498.30738,
          "trades": 299,
          "taker_buy_base": 10696.25,
          "taker_buy_quote": 18477.27424
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 1.727,
          "high": 1.736,
          "low": 1.723,
          "close": 1.736,
          "volume": 8774.8,
          "close_time": 1766800799999,
          "quote_volume": 15167.93105,
          "trades": 102,
          "taker_buy_base": 5213.17,
          "taker_buy_quote": 9009.85665
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 1.737,
          "high": 1.75,
          "low": 1.734,
          "close": 1.745,
          "volume": 28543.89,
          "close_time": 1766804399999,
          "quote_volume": 49731.21559,
          "trades": 331,
          "taker_buy_base": 22445.29,
          "taker_buy_quote": 39108.13356
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 1.744,
          "high": 1.773,
          "low": 1.744,
          "close": 1.762,
          "volume": 40297.67,
          "close_time": 1766807999999,
          "quote_volume": 71041.04169,
          "trades": 518,
          "taker_buy_base": 22408.15,
          "taker_buy_quote": 39491.19488
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 1.763,
          "high": 1.765,
          "low": 1.746,
          "close": 1.746,
          "volume": 29193.45,
          "close_time": 1766811599999,
          "quote_volume": 51332.94729,
          "trades": 283,
          "taker_buy_base": 14822.8,
          "taker_buy_quote": 26067.19557
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 1.746,
          "high": 1.754,
          "low": 1.746,
          "close": 1.753,
          "volume": 10444.39,
          "close_time": 1766815199999,
          "quote_volume": 18271.87579,
          "trades": 146,
          "taker_buy_base": 6376.38,
          "taker_buy_quote": 11154.41117
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 1.755,
          "high": 1.756,
          "low": 1.75,
          "close": 1.754,
          "volume": 11500.59,
          "close_time": 1766818799999,
          "quote_volume": 20170.60149,
          "trades": 95,
          "taker_buy_base": 9487.14,
          "taker_buy_quote": 16638.90874
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 1.754,
          "high": 1.758,
          "low": 1.75,
          "close": 1.75,
          "volume": 12070.93,
          "close_time": 1766822399999,
          "quote_volume": 21152.84729,
          "trades": 131,
          "taker_buy_base": 2433.5,
          "taker_buy_quote": 4271.65419
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 1.751,
          "high": 1.752,
          "low": 1.746,
          "close": 1.746,
          "volume": 9409.47,
          "close_time": 1766825999999,
          "quote_volume": 16464.87895,
          "trades": 194,
          "taker_buy_base": 2791.67,
          "taker_buy_quote": 4885.33666
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 1.746,
          "high": 1.749,
          "low": 1.741,
          "close": 1.745,
          "volume": 41875.48,
          "close_time": 1766829599999,
          "quote_volume": 73005.97641,
          "trades": 217,
          "taker_buy_base": 9418.46,
          "taker_buy_quote": 16432.1952
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 1.744,
          "high": 1.749,
          "low": 1.735,
          "close": 1.749,
          "volume": 22136.39,
          "close_time": 1766833199999,
          "quote_volume": 38575.77912,
          "trades": 259,
          "taker_buy_base": 10558.84,
          "taker_buy_quote": 18402.32895
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 1.749,
          "high": 1.766,
          "low": 1.749,
          "close": 1.765,
          "volume": 16134.0,
          "close_time": 1766836799999,
          "quote_volume": 28386.17306,
          "trades": 327,
          "taker_buy_base": 7421.75,
          "taker_buy_quote": 13057.54304
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 1.765,
          "high": 1.772,
          "low": 1.761,
          "close": 1.77,
          "volume": 31275.84,
          "close_time": 1766840399999,
          "quote_volume": 55284.28769,
          "trades": 378,
          "taker_buy_base": 18670.23,
          "taker_buy_quote": 33009.13144
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 1.77,
          "high": 1.775,
          "low": 1.762,
          "close": 1.766,
          "volume": 39669.2,
          "close_time": 1766843999999,
          "quote_volume": 70187.39599,
          "trades": 336,
          "taker_buy_base": 32170.98,
          "taker_buy_quote": 56943.08543
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 1.767,
          "high": 1.775,
          "low": 1.767,
          "close": 1.774,
          "volume": 17163.55,
          "close_time": 1766847599999,
          "quote_volume": 30401.95178,
          "trades": 213,
          "taker_buy_base": 10140.9,
          "taker_buy_quote": 17967.33412
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 1.775,
          "high": 1.823,
          "low": 1.773,
          "close": 1.801,
          "volume": 98389.39,
          "close_time": 1766851199999,
          "quote_volume": 176870.6817,
          "trades": 1229,
          "taker_buy_base": 55624.05,
          "taker_buy_quote": 100028.76122
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 1.802,
          "high": 1.823,
          "low": 1.8,
          "close": 1.802,
          "volume": 89428.81,
          "close_time": 1766854799999,
          "quote_volume": 162157.49287,
          "trades": 736,
          "taker_buy_base": 46702.51,
          "taker_buy_quote": 84728.77728
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 1.803,
          "high": 1.819,
          "low": 1.796,
          "close": 1.818,
          "volume": 32229.21,
          "close_time": 1766858399999,
          "quote_volume": 58234.58659,
          "trades": 364,
          "taker_buy_base": 12826.73,
          "taker_buy_quote": 23175.76733
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 1.818,
          "high": 1.847,
          "low": 1.817,
          "close": 1.834,
          "volume": 105151.2,
          "close_time": 1766861999999,
          "quote_volume": 192850.95884,
          "trades": 1158,
          "taker_buy_base": 54309.47,
          "taker_buy_quote": 99588.2789
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 1.83,
          "high": 1.844,
          "low": 1.822,
          "close": 1.833,
          "volume": 46325.29,
          "close_time": 1766865599999,
          "quote_volume": 84908.69238,
          "trades": 613,
          "taker_buy_base": 26423.04,
          "taker_buy_quote": 48437.93109
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 1.833,
          "high": 1.85,
          "low": 1.833,
          "close": 1.844,
          "volume": 62677.27,
          "close_time": 1766869199999,
          "quote_volume": 115603.12991,
          "trades": 631,
          "taker_buy_base": 43560.26,
          "taker_buy_quote": 80348.32885
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 1.844,
          "high": 1.882,
          "low": 1.842,
          "close": 1.88,
          "volume": 114185.05,
          "close_time": 1766872799999,
          "quote_volume": 213447.66958,
          "trades": 1144,
          "taker_buy_base": 54701.79,
          "taker_buy_quote": 102274.69335
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 1.881,
          "high": 1.893,
          "low": 1.857,
          "close": 1.874,
          "volume": 73109.62,
          "close_time": 1766876399999,
          "quote_volume": 136935.33895,
          "trades": 1001,
          "taker_buy_base": 31689.73,
          "taker_buy_quote": 59406.67053
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 1.873,
          "high": 1.927,
          "low": 1.87,
          "close": 1.909,
          "volume": 372036.97,
          "close_time": 1766879999999,
          "quote_volume": 707010.79593,
          "trades": 2973,
          "taker_buy_base": 226541.45,
          "taker_buy_quote": 430445.61584
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 1.909,
          "high": 1.914,
          "low": 1.884,
          "close": 1.886,
          "volume": 40080.18,
          "close_time": 1766883599999,
          "quote_volume": 75907.81364,
          "trades": 620,
          "taker_buy_base": 21939.3,
          "taker_buy_quote": 41543.34622
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 1.886,
          "high": 1.888,
          "low": 1.873,
          "close": 1.883,
          "volume": 24347.24,
          "close_time": 1766887199999,
          "quote_volume": 45762.78316,
          "trades": 555,
          "taker_buy_base": 12517.48,
          "taker_buy_quote": 23533.33074
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 1.881,
          "high": 1.886,
          "low": 1.876,
          "close": 1.876,
          "volume": 19279.46,
          "close_time": 1766890799999,
          "quote_volume": 36274.34679,
          "trades": 379,
          "taker_buy_base": 8066.62,
          "taker_buy_quote": 15177.8165
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 1.876,
          "high": 1.882,
          "low": 1.869,
          "close": 1.871,
          "volume": 17474.48,
          "close_time": 1766894399999,
          "quote_volume": 32764.81961,
          "trades": 304,
          "taker_buy_base": 5108.61,
          "taker_buy_quote": 9568.98394
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 1.87,
          "high": 1.883,
          "low": 1.866,
          "close": 1.881,
          "volume": 23604.67,
          "close_time": 1766897999999,
          "quote_volume": 44326.22179,
          "trades": 358,
          "taker_buy_base": 13439.41,
          "taker_buy_quote": 25246.10991
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 1.88,
          "high": 1.893,
          "low": 1.877,
          "close": 1.89,
          "volume": 27790.18,
          "close_time": 1766901599999,
          "quote_volume": 52498.52578,
          "trades": 174,
          "taker_buy_base": 25033.37,
          "taker_buy_quote": 47296.66339
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 1.889,
          "high": 1.893,
          "low": 1.883,
          "close": 1.889,
          "volume": 12710.91,
          "close_time": 1766905199999,
          "quote_volume": 23987.88386,
          "trades": 334,
          "taker_buy_base": 4538.94,
          "taker_buy_quote": 8570.60452
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 1.889,
          "high": 1.894,
          "low": 1.885,
          "close": 1.891,
          "volume": 6088.68,
          "close_time": 1766908799999,
          "quote_volume": 11511.96146,
          "trades": 175,
          "taker_buy_base": 2517.29,
          "taker_buy_quote": 4760.54014
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 1.892,
          "high": 1.898,
          "low": 1.887,
          "close": 1.889,
          "volume": 14779.28,
          "close_time": 1766912399999,
          "quote_volume": 27971.44279,
          "trades": 321,
          "taker_buy_base": 7112.46,
          "taker_buy_quote": 13464.23217
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 1.888,
          "high": 1.89,
          "low": 1.878,
          "close": 1.88,
          "volume": 16986.99,
          "close_time": 1766915999999,
          "quote_volume": 31993.01678,
          "trades": 314,
          "taker_buy_base": 7182.18,
          "taker_buy_quote": 13526.86957
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 1.88,
          "high": 1.892,
          "low": 1.88,
          "close": 1.886,
          "volume": 12125.33,
          "close_time": 1766919599999,
          "quote_volume": 22866.79426,
          "trades": 228,
          "taker_buy_base": 8218.96,
          "taker_buy_quote": 15498.30578
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 1.887,
          "high": 1.892,
          "low": 1.875,
          "close": 1.88,
          "volume": 21545.18,
          "close_time": 1766923199999,
          "quote_volume": 40553.6823,
          "trades": 249,
          "taker_buy_base": 3101.53,
          "taker_buy_quote": 5836.30668
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 1.881,
          "high": 1.881,
          "low": 1.867,
          "close": 1.871,
          "volume": 30526.83,
          "close_time": 1766926799999,
          "quote_volume": 57151.47445,
          "trades": 324,
          "taker_buy_base": 6788.84,
          "taker_buy_quote": 12721.7793
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 1.871,
          "high": 1.879,
          "low": 1.869,
          "close": 1.876,
          "volume": 11628.87,
          "close_time": 1766930399999,
          "quote_volume": 21797.95627,
          "trades": 335,
          "taker_buy_base": 6422.37,
          "taker_buy_quote": 12042.74966
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 1.876,
          "high": 1.886,
          "low": 1.873,
          "close": 1.881,
          "volume": 27790.53,
          "close_time": 1766933999999,
          "quote_volume": 52291.83067,
          "trades": 566,
          "taker_buy_base": 14543.78,
          "taker_buy_quote": 27363.07667
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 1.881,
          "high": 1.887,
          "low": 1.874,
          "close": 1.878,
          "volume": 16715.69,
          "close_time": 1766937599999,
          "quote_volume": 31462.37953,
          "trades": 257,
          "taker_buy_base": 4907.71,
          "taker_buy_quote": 9235.12018
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 1.878,
          "high": 1.88,
          "low": 1.869,
          "close": 1.875,
          "volume": 34382.93,
          "close_time": 1766941199999,
          "quote_volume": 64487.17278,
          "trades": 446,
          "taker_buy_base": 25246.6,
          "taker_buy_quote": 47364.19921
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 1.874,
          "high": 1.881,
          "low": 1.873,
          "close": 1.876,
          "volume": 18155.69,
          "close_time": 1766944799999,
          "quote_volume": 34061.75052,
          "trades": 390,
          "taker_buy_base": 6901.52,
          "taker_buy_quote": 12954.46745
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 1.877,
          "high": 1.878,
          "low": 1.842,
          "close": 1.844,
          "volume": 73355.01,
          "close_time": 1766948399999,
          "quote_volume": 136122.69029,
          "trades": 781,
          "taker_buy_base": 27997.23,
          "taker_buy_quote": 51898.21256
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 1.845,
          "high": 1.846,
          "low": 1.829,
          "close": 1.842,
          "volume": 73705.65,
          "close_time": 1766951999999,
          "quote_volume": 135527.19987,
          "trades": 860,
          "taker_buy_base": 27934.28,
          "taker_buy_quote": 51385.25241
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 1.842,
          "high": 1.846,
          "low": 1.837,
          "close": 1.838,
          "volume": 18507.51,
          "close_time": 1766955599999,
          "quote_volume": 34103.5997,
          "trades": 266,
          "taker_buy_base": 13192.23,
          "taker_buy_quote": 24314.6671
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 1.838,
          "high": 1.843,
          "low": 1.835,
          "close": 1.842,
          "volume": 41345.9,
          "close_time": 1766959199999,
          "quote_volume": 75986.92945,
          "trades": 289,
          "taker_buy_base": 25704.01,
          "taker_buy_quote": 47205.5521
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 1.842,
          "high": 1.846,
          "low": 1.826,
          "close": 1.844,
          "volume": 76799.81,
          "close_time": 1766962799999,
          "quote_volume": 141176.50423,
          "trades": 445,
          "taker_buy_base": 43472.37,
          "taker_buy_quote": 79927.3804
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 1.846,
          "high": 1.852,
          "low": 1.836,
          "close": 1.85,
          "volume": 16785.21,
          "close_time": 1766966399999,
          "quote_volume": 30956.77045,
          "trades": 212,
          "taker_buy_base": 6988.8,
          "taker_buy_quote": 12903.1177
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 1.85,
          "high": 1.867,
          "low": 1.843,
          "close": 1.86,
          "volume": 56577.04,
          "close_time": 1766969999999,
          "quote_volume": 105101.52245,
          "trades": 782,
          "taker_buy_base": 17268.51,
          "taker_buy_quote": 32077.20946
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 1.858,
          "high": 1.878,
          "low": 1.846,
          "close": 1.868,
          "volume": 39754.88,
          "close_time": 1766973599999,
          "quote_volume": 74035.73436,
          "trades": 611,
          "taker_buy_base": 20562.76,
          "taker_buy_quote": 38362.99717
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 1.87,
          "high": 1.884,
          "low": 1.857,
          "close": 1.867,
          "volume": 35053.5,
          "close_time": 1766977199999,
          "quote_volume": 65649.16539,
          "trades": 484,
          "taker_buy_base": 22601.08,
          "taker_buy_quote": 42391.29013
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 1.867,
          "high": 1.897,
          "low": 1.867,
          "close": 1.895,
          "volume": 25188.02,
          "close_time": 1766980799999,
          "quote_volume": 47425.2584,
          "trades": 392,
          "taker_buy_base": 17135.22,
          "taker_buy_quote": 32227.78789
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 1.895,
          "high": 1.903,
          "low": 1.889,
          "close": 1.889,
          "volume": 33247.11,
          "close_time": 1766984399999,
          "quote_volume": 63031.66403,
          "trades": 579,
          "taker_buy_base": 14706.72,
          "taker_buy_quote": 27899.86539
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 1.89,
          "high": 1.899,
          "low": 1.882,
          "close": 1.891,
          "volume": 15312.47,
          "close_time": 1766987999999,
          "quote_volume": 28952.41117,
          "trades": 396,
          "taker_buy_base": 6251.3,
          "taker_buy_quote": 11819.6515
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 1.891,
          "high": 1.897,
          "low": 1.886,
          "close": 1.89,
          "volume": 13362.5,
          "close_time": 1766991599999,
          "quote_volume": 25299.23237,
          "trades": 202,
          "taker_buy_base": 8508.51,
          "taker_buy_quote": 16113.02686
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 1.89,
          "high": 1.892,
          "low": 1.872,
          "close": 1.887,
          "volume": 55075.99,
          "close_time": 1766995199999,
          "quote_volume": 103783.36684,
          "trades": 411,
          "taker_buy_base": 28364.22,
          "taker_buy_quote": 53552.08493
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 1.887,
          "high": 1.89,
          "low": 1.872,
          "close": 1.873,
          "volume": 41032.97,
          "close_time": 1766998799999,
          "quote_volume": 77147.63363,
          "trades": 525,
          "taker_buy_base": 10395.81,
          "taker_buy_quote": 19602.30719
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 1.873,
          "high": 1.877,
          "low": 1.841,
          "close": 1.854,
          "volume": 40029.02,
          "close_time": 1767002399999,
          "quote_volume": 74374.92794,
          "trades": 705,
          "taker_buy_base": 17263.95,
          "taker_buy_quote": 32077.73615
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 1.853,
          "high": 1.867,
          "low": 1.851,
          "close": 1.861,
          "volume": 24577.9,
          "close_time": 1767005999999,
          "quote_volume": 45698.37355,
          "trades": 373,
          "taker_buy_base": 8896.21,
          "taker_buy_quote": 16542.01099
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 1.859,
          "high": 1.861,
          "low": 1.845,
          "close": 1.847,
          "volume": 25024.85,
          "close_time": 1767009599999,
          "quote_volume": 46351.01336,
          "trades": 268,
          "taker_buy_base": 6517.82,
          "taker_buy_quote": 12078.90942
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 1.846,
          "high": 1.853,
          "low": 1.815,
          "close": 1.836,
          "volume": 77524.09,
          "close_time": 1767013199999,
          "quote_volume": 141827.14369,
          "trades": 762,
          "taker_buy_base": 43868.01,
          "taker_buy_quote": 80227.42686
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 1.835,
          "high": 1.84,
          "low": 1.822,
          "close": 1.826,
          "volume": 23482.86,
          "close_time": 1767016799999,
          "quote_volume": 43013.34653,
          "trades": 275,
          "taker_buy_base": 11872.57,
          "taker_buy_quote": 21754.83596
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 1.826,
          "high": 1.857,
          "low": 1.824,
          "close": 1.837,
          "volume": 41783.12,
          "close_time": 1767020399999,
          "quote_volume": 76998.13309,
          "trades": 488,
          "taker_buy_base": 17165.86,
          "taker_buy_quote": 31660.18561
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 1.837,
          "high": 1.87,
          "low": 1.837,
          "close": 1.855,
          "volume": 56404.27,
          "close_time": 1767023999999,
          "quote_volume": 104534.51279,
          "trades": 717,
          "taker_buy_base": 24004.73,
          "taker_buy_quote": 44545.40712
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 1.856,
          "high": 1.858,
          "low": 1.833,
          "close": 1.846,
          "volume": 24233.35,
          "close_time": 1767027599999,
          "quote_volume": 44725.9694,
          "trades": 398,
          "taker_buy_base": 9926.68,
          "taker_buy_quote": 18306.87915
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 1.846,
          "high": 1.855,
          "low": 1.837,
          "close": 1.847,
          "volume": 21594.33,
          "close_time": 1767031199999,
          "quote_volume": 39881.49068,
          "trades": 263,
          "taker_buy_base": 9375.62,
          "taker_buy_quote": 17312.19086
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 1.846,
          "high": 1.851,
          "low": 1.831,
          "close": 1.835,
          "volume": 81671.05,
          "close_time": 1767034799999,
          "quote_volume": 150538.07646,
          "trades": 384,
          "taker_buy_base": 36296.72,
          "taker_buy_quote": 67072.88685
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 1.836,
          "high": 1.847,
          "low": 1.83,
          "close": 1.839,
          "volume": 42087.06,
          "close_time": 1767038399999,
          "quote_volume": 77441.41998,
          "trades": 416,
          "taker_buy_base": 20237.18,
          "taker_buy_quote": 37210.69141
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 1.838,
          "high": 1.846,
          "low": 1.829,
          "close": 1.832,
          "volume": 90134.41,
          "close_time": 1767041999999,
          "quote_volume": 165357.43493,
          "trades": 377,
          "taker_buy_base": 45006.73,
          "taker_buy_quote": 82558.4032
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 1.832,
          "high": 1.839,
          "low": 1.83,
          "close": 1.834,
          "volume": 14403.21,
          "close_time": 1767045599999,
          "quote_volume": 26411.45858,
          "trades": 185,
          "taker_buy_base": 8202.25,
          "taker_buy_quote": 15036.27679
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 1.833,
          "high": 1.837,
          "low": 1.826,
          "close": 1.835,
          "volume": 11744.03,
          "close_time": 1767049199999,
          "quote_volume": 21502.51321,
          "trades": 149,
          "taker_buy_base": 4413.89,
          "taker_buy_quote": 8086.23055
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 1.834,
          "high": 1.835,
          "low": 1.82,
          "close": 1.824,
          "volume": 9298.33,
          "close_time": 1767052799999,
          "quote_volume": 16984.67508,
          "trades": 139,
          "taker_buy_base": 4766.95,
          "taker_buy_quote": 8716.48027
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 1.823,
          "high": 1.827,
          "low": 1.801,
          "close": 1.811,
          "volume": 35701.34,
          "close_time": 1767056399999,
          "quote_volume": 64745.52341,
          "trades": 463,
          "taker_buy_base": 24921.14,
          "taker_buy_quote": 45203.69926
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 1.81,
          "high": 1.813,
          "low": 1.804,
          "close": 1.808,
          "volume": 18898.79,
          "close_time": 1767059999999,
          "quote_volume": 34179.78055,
          "trades": 229,
          "taker_buy_base": 6525.07,
          "taker_buy_quote": 11803.86997
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 1.808,
          "high": 1.811,
          "low": 1.795,
          "close": 1.802,
          "volume": 25132.18,
          "close_time": 1767063599999,
          "quote_volume": 45296.33993,
          "trades": 367,
          "taker_buy_base": 10618.89,
          "taker_buy_quote": 19143.24267
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 1.802,
          "high": 1.811,
          "low": 1.791,
          "close": 1.808,
          "volume": 18003.59,
          "close_time": 1767067199999,
          "quote_volume": 32509.54989,
          "trades": 269,
          "taker_buy_base": 12077.93,
          "taker_buy_quote": 21832.06316
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 1.809,
          "high": 1.813,
          "low": 1.803,
          "close": 1.803,
          "volume": 12952.92,
          "close_time": 1767070799999,
          "quote_volume": 23422.98542,
          "trades": 283,
          "taker_buy_base": 8220.07,
          "taker_buy_quote": 14865.93725
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 1.803,
          "high": 1.807,
          "low": 1.793,
          "close": 1.8,
          "volume": 12977.76,
          "close_time": 1767074399999,
          "quote_volume": 23359.11338,
          "trades": 158,
          "taker_buy_base": 8299.07,
          "taker_buy_quote": 14930.35575
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 1.799,
          "high": 1.818,
          "low": 1.799,
          "close": 1.815,
          "volume": 35373.51,
          "close_time": 1767077999999,
          "quote_volume": 63868.45702,
          "trades": 402,
          "taker_buy_base": 15521.84,
          "taker_buy_quote": 28036.98238
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 1.812,
          "high": 1.817,
          "low": 1.809,
          "close": 1.811,
          "volume": 6022.81,
          "close_time": 1767081599999,
          "quote_volume": 10919.74129,
          "trades": 111,
          "taker_buy_base": 2308.24,
          "taker_buy_quote": 4185.67931
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 1.81,
          "high": 1.84,
          "low": 1.81,
          "close": 1.829,
          "volume": 32587.2,
          "close_time": 1767085199999,
          "quote_volume": 59636.50076,
          "trades": 554,
          "taker_buy_base": 11260.4,
          "taker_buy_quote": 20613.65521
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 1.829,
          "high": 1.83,
          "low": 1.819,
          "close": 1.828,
          "volume": 15334.74,
          "close_time": 1767088799999,
          "quote_volume": 27986.97219,
          "trades": 246,
          "taker_buy_base": 7426.33,
          "taker_buy_quote": 13563.48829
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 1.829,
          "high": 1.832,
          "low": 1.822,
          "close": 1.826,
          "volume": 19741.87,
          "close_time": 1767092399999,
          "quote_volume": 36025.61334,
          "trades": 238,
          "taker_buy_base": 8405.67,
          "taker_buy_quote": 15347.22583
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 1.822,
          "high": 1.825,
          "low": 1.818,
          "close": 1.823,
          "volume": 13114.97,
          "close_time": 1767095999999,
          "quote_volume": 23899.72694,
          "trades": 254,
          "taker_buy_base": 8173.17,
          "taker_buy_quote": 14898.37862
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 1.823,
          "high": 1.831,
          "low": 1.82,
          "close": 1.821,
          "volume": 23245.11,
          "close_time": 1767099599999,
          "quote_volume": 42456.90812,
          "trades": 358,
          "taker_buy_base": 16787.15,
          "taker_buy_quote": 30678.79497
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 1.819,
          "high": 1.825,
          "low": 1.815,
          "close": 1.816,
          "volume": 18557.08,
          "close_time": 1767103199999,
          "quote_volume": 33760.26251,
          "trades": 251,
          "taker_buy_base": 13035.91,
          "taker_buy_quote": 23712.32383
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 1.815,
          "high": 1.833,
          "low": 1.796,
          "close": 1.825,
          "volume": 62825.73,
          "close_time": 1767106799999,
          "quote_volume": 114041.04729,
          "trades": 895,
          "taker_buy_base": 31627.42,
          "taker_buy_quote": 57415.9315
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 1.826,
          "high": 1.845,
          "low": 1.806,
          "close": 1.842,
          "volume": 43261.48,
          "close_time": 1767110399999,
          "quote_volume": 79093.00976,
          "trades": 631,
          "taker_buy_base": 21592.46,
          "taker_buy_quote": 39514.26425
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 1.842,
          "high": 1.845,
          "low": 1.824,
          "close": 1.83,
          "volume": 22769.2,
          "close_time": 1767113999999,
          "quote_volume": 41790.8001,
          "trades": 380,
          "taker_buy_base": 7825.3,
          "taker_buy_quote": 14380.54095
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 1.831,
          "high": 1.832,
          "low": 1.819,
          "close": 1.826,
          "volume": 24047.41,
          "close_time": 1767117599999,
          "quote_volume": 43911.11838,
          "trades": 431,
          "taker_buy_base": 11547.49,
          "taker_buy_quote": 21096.75233
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 1.825,
          "high": 1.829,
          "low": 1.815,
          "close": 1.818,
          "volume": 15589.64,
          "close_time": 1767121199999,
          "quote_volume": 28384.76188,
          "trades": 301,
          "taker_buy_base": 5107.13,
          "taker_buy_quote": 9298.5641
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 1.816,
          "high": 1.829,
          "low": 1.807,
          "close": 1.829,
          "volume": 21959.68,
          "close_time": 1767124799999,
          "quote_volume": 39922.95098,
          "trades": 336,
          "taker_buy_base": 10330.43,
          "taker_buy_quote": 18794.53273
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 1.827,
          "high": 1.828,
          "low": 1.815,
          "close": 1.818,
          "volume": 9620.79,
          "close_time": 1767128399999,
          "quote_volume": 17504.6448,
          "trades": 187,
          "taker_buy_base": 4484.57,
          "taker_buy_quote": 8159.13787
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 1.816,
          "high": 1.819,
          "low": 1.809,
          "close": 1.811,
          "volume": 8435.27,
          "close_time": 1767131999999,
          "quote_volume": 15305.44898,
          "trades": 132,
          "taker_buy_base": 3960.32,
          "taker_buy_quote": 7191.88841
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 1.815,
          "high": 1.817,
          "low": 1.807,
          "close": 1.812,
          "volume": 5062.11,
          "close_time": 1767135599999,
          "quote_volume": 9173.94003,
          "trades": 130,
          "taker_buy_base": 2569.98,
          "taker_buy_quote": 4655.40207
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 1.811,
          "high": 1.815,
          "low": 1.809,
          "close": 1.809,
          "volume": 5878.85,
          "close_time": 1767139199999,
          "quote_volume": 10651.69257,
          "trades": 230,
          "taker_buy_base": 3083.56,
          "taker_buy_quote": 5588.23118
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 1.809,
          "high": 1.809,
          "low": 1.799,
          "close": 1.809,
          "volume": 16010.16,
          "close_time": 1767142799999,
          "quote_volume": 28887.41045,
          "trades": 289,
          "taker_buy_base": 7177.84,
          "taker_buy_quote": 12953.94162
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 1.809,
          "high": 1.833,
          "low": 1.808,
          "close": 1.824,
          "volume": 28814.16,
          "close_time": 1767146399999,
          "quote_volume": 52547.8236,
          "trades": 592,
          "taker_buy_base": 18997.9,
          "taker_buy_quote": 34654.85546
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 1.824,
          "high": 1.827,
          "low": 1.818,
          "close": 1.822,
          "volume": 5918.2,
          "close_time": 1767149999999,
          "quote_volume": 10786.79561,
          "trades": 151,
          "taker_buy_base": 1799.31,
          "taker_buy_quote": 3279.10883
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 1.823,
          "high": 1.824,
          "low": 1.809,
          "close": 1.812,
          "volume": 2588.12,
          "close_time": 1767153599999,
          "quote_volume": 4694.74624,
          "trades": 137,
          "taker_buy_base": 1229.48,
          "taker_buy_quote": 2229.54753
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 1.811,
          "high": 1.816,
          "low": 1.809,
          "close": 1.814,
          "volume": 6457.27,
          "close_time": 1767157199999,
          "quote_volume": 11708.73652,
          "trades": 157,
          "taker_buy_base": 5067.8,
          "taker_buy_quote": 9189.73867
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 1.813,
          "high": 1.817,
          "low": 1.81,
          "close": 1.811,
          "volume": 8004.41,
          "close_time": 1767160799999,
          "quote_volume": 14532.28106,
          "trades": 138,
          "taker_buy_base": 5831.56,
          "taker_buy_quote": 10588.7935
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 1.811,
          "high": 1.813,
          "low": 1.805,
          "close": 1.811,
          "volume": 7678.82,
          "close_time": 1767164399999,
          "quote_volume": 13891.34632,
          "trades": 208,
          "taker_buy_base": 4997.57,
          "taker_buy_quote": 9045.99031
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 1.811,
          "high": 1.813,
          "low": 1.804,
          "close": 1.808,
          "volume": 15126.38,
          "close_time": 1767167999999,
          "quote_volume": 27331.37596,
          "trades": 285,
          "taker_buy_base": 6186.01,
          "taker_buy_quote": 11180.54676
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 1.807,
          "high": 1.814,
          "low": 1.802,
          "close": 1.805,
          "volume": 11415.78,
          "close_time": 1767171599999,
          "quote_volume": 20644.19058,
          "trades": 255,
          "taker_buy_base": 8041.57,
          "taker_buy_quote": 14542.00258
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 1.806,
          "high": 1.81,
          "low": 1.804,
          "close": 1.81,
          "volume": 25915.02,
          "close_time": 1767175199999,
          "quote_volume": 46858.53553,
          "trades": 264,
          "taker_buy_base": 20275.75,
          "taker_buy_quote": 36673.00608
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 1.809,
          "high": 1.811,
          "low": 1.802,
          "close": 1.805,
          "volume": 12310.29,
          "close_time": 1767178799999,
          "quote_volume": 22236.34156,
          "trades": 279,
          "taker_buy_base": 7459.56,
          "taker_buy_quote": 13473.23326
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 1.806,
          "high": 1.822,
          "low": 1.805,
          "close": 1.821,
          "volume": 16807.79,
          "close_time": 1767182399999,
          "quote_volume": 30528.13284,
          "trades": 310,
          "taker_buy_base": 10578.0,
          "taker_buy_quote": 19206.59699
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 1.821,
          "high": 1.823,
          "low": 1.809,
          "close": 1.812,
          "volume": 16304.59,
          "close_time": 1767185999999,
          "quote_volume": 29578.14907,
          "trades": 236,
          "taker_buy_base": 4756.09,
          "taker_buy_quote": 8635.10027
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 1.812,
          "high": 1.828,
          "low": 1.81,
          "close": 1.824,
          "volume": 15504.93,
          "close_time": 1767189599999,
          "quote_volume": 28221.37077,
          "trades": 376,
          "taker_buy_base": 9228.55,
          "taker_buy_quote": 16795.77449
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 1.825,
          "high": 1.842,
          "low": 1.811,
          "close": 1.819,
          "volume": 74464.26,
          "close_time": 1767193199999,
          "quote_volume": 136374.44844,
          "trades": 1031,
          "taker_buy_base": 29889.19,
          "taker_buy_quote": 54773.26806
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 1.819,
          "high": 1.822,
          "low": 1.801,
          "close": 1.811,
          "volume": 42289.82,
          "close_time": 1767196799999,
          "quote_volume": 76652.89582,
          "trades": 536,
          "taker_buy_base": 23852.97,
          "taker_buy_quote": 43248.51006
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 1.811,
          "high": 1.811,
          "low": 1.761,
          "close": 1.78,
          "volume": 70029.44,
          "close_time": 1767200399999,
          "quote_volume": 124711.99404,
          "trades": 1101,
          "taker_buy_base": 27948.73,
          "taker_buy_quote": 49797.73739
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 1.78,
          "high": 1.785,
          "low": 1.769,
          "close": 1.771,
          "volume": 28562.89,
          "close_time": 1767203999999,
          "quote_volume": 50702.91494,
          "trades": 404,
          "taker_buy_base": 15256.6,
          "taker_buy_quote": 27100.94292
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 1.771,
          "high": 1.781,
          "low": 1.764,
          "close": 1.77,
          "volume": 30791.33,
          "close_time": 1767207599999,
          "quote_volume": 54596.407,
          "trades": 501,
          "taker_buy_base": 14039.54,
          "taker_buy_quote": 24902.77782
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 1.771,
          "high": 1.785,
          "low": 1.771,
          "close": 1.775,
          "volume": 23737.33,
          "close_time": 1767211199999,
          "quote_volume": 42236.27799,
          "trades": 381,
          "taker_buy_base": 7067.65,
          "taker_buy_quote": 12569.19864
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 1.773,
          "high": 1.788,
          "low": 1.762,
          "close": 1.783,
          "volume": 34278.72,
          "close_time": 1767214799999,
          "quote_volume": 60839.94787,
          "trades": 524,
          "taker_buy_base": 18639.24,
          "taker_buy_quote": 33093.17713
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 1.785,
          "high": 1.794,
          "low": 1.783,
          "close": 1.793,
          "volume": 10161.95,
          "close_time": 1767218399999,
          "quote_volume": 18163.93107,
          "trades": 208,
          "taker_buy_base": 4275.72,
          "taker_buy_quote": 7648.89033
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 1.793,
          "high": 1.795,
          "low": 1.784,
          "close": 1.784,
          "volume": 14585.27,
          "close_time": 1767221999999,
          "quote_volume": 26096.76864,
          "trades": 268,
          "taker_buy_base": 7462.45,
          "taker_buy_quote": 13349.55501
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 1.783,
          "high": 1.793,
          "low": 1.78,
          "close": 1.789,
          "volume": 10630.75,
          "close_time": 1767225599999,
          "quote_volume": 18985.68872,
          "trades": 101,
          "taker_buy_base": 5611.05,
          "taker_buy_quote": 10016.63019
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 1.789,
          "high": 1.789,
          "low": 1.777,
          "close": 1.78,
          "volume": 38567.2,
          "close_time": 1767229199999,
          "quote_volume": 68840.93682,
          "trades": 526,
          "taker_buy_base": 17145.86,
          "taker_buy_quote": 30611.68355
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 1.778,
          "high": 1.79,
          "low": 1.778,
          "close": 1.78,
          "volume": 8863.29,
          "close_time": 1767232799999,
          "quote_volume": 15801.99569,
          "trades": 235,
          "taker_buy_base": 3827.14,
          "taker_buy_quote": 6826.50373
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 1.78,
          "high": 1.781,
          "low": 1.776,
          "close": 1.778,
          "volume": 15009.54,
          "close_time": 1767236399999,
          "quote_volume": 26689.38995,
          "trades": 334,
          "taker_buy_base": 12763.94,
          "taker_buy_quote": 22696.6742
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 1.777,
          "high": 1.78,
          "low": 1.773,
          "close": 1.774,
          "volume": 5098.46,
          "close_time": 1767239999999,
          "quote_volume": 9051.6242,
          "trades": 114,
          "taker_buy_base": 1148.24,
          "taker_buy_quote": 2038.34465
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 1.774,
          "high": 1.774,
          "low": 1.764,
          "close": 1.768,
          "volume": 5853.02,
          "close_time": 1767243599999,
          "quote_volume": 10345.42364,
          "trades": 100,
          "taker_buy_base": 4537.56,
          "taker_buy_quote": 8021.12242
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 1.77,
          "high": 1.787,
          "low": 1.77,
          "close": 1.783,
          "volume": 4424.15,
          "close_time": 1767247199999,
          "quote_volume": 7884.01437,
          "trades": 110,
          "taker_buy_base": 1201.75,
          "taker_buy_quote": 2139.37779
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 1.784,
          "high": 1.786,
          "low": 1.78,
          "close": 1.781,
          "volume": 5572.2,
          "close_time": 1767250799999,
          "quote_volume": 9934.60563,
          "trades": 131,
          "taker_buy_base": 2897.03,
          "taker_buy_quote": 5164.22183
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 1.782,
          "high": 1.786,
          "low": 1.782,
          "close": 1.784,
          "volume": 7108.74,
          "close_time": 1767254399999,
          "quote_volume": 12679.7681,
          "trades": 159,
          "taker_buy_base": 4381.14,
          "taker_buy_quote": 7815.07619
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 1.783,
          "high": 1.792,
          "low": 1.783,
          "close": 1.792,
          "volume": 6444.37,
          "close_time": 1767257999999,
          "quote_volume": 11509.4584,
          "trades": 150,
          "taker_buy_base": 3488.26,
          "taker_buy_quote": 6227.19079
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 1.792,
          "high": 1.805,
          "low": 1.792,
          "close": 1.798,
          "volume": 11968.73,
          "close_time": 1767261599999,
          "quote_volume": 21558.64504,
          "trades": 339,
          "taker_buy_base": 6189.81,
          "taker_buy_quote": 11149.97617
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 1.799,
          "high": 1.801,
          "low": 1.795,
          "close": 1.8,
          "volume": 1720.79,
          "close_time": 1767265199999,
          "quote_volume": 3093.66236,
          "trades": 67,
          "taker_buy_base": 809.88,
          "taker_buy_quote": 1456.72137
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 1.8,
          "high": 1.807,
          "low": 1.8,
          "close": 1.807,
          "volume": 6350.47,
          "close_time": 1767268799999,
          "quote_volume": 11449.70873,
          "trades": 139,
          "taker_buy_base": 3035.02,
          "taker_buy_quote": 5476.39486
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 1.807,
          "high": 1.816,
          "low": 1.803,
          "close": 1.815,
          "volume": 8906.25,
          "close_time": 1767272399999,
          "quote_volume": 16101.48113,
          "trades": 232,
          "taker_buy_base": 3856.64,
          "taker_buy_quote": 6975.59188
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 1.813,
          "high": 1.839,
          "low": 1.812,
          "close": 1.839,
          "volume": 58485.63,
          "close_time": 1767275999999,
          "quote_volume": 106992.12348,
          "trades": 895,
          "taker_buy_base": 32890.63,
          "taker_buy_quote": 60146.54722
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 1.839,
          "high": 1.873,
          "low": 1.83,
          "close": 1.86,
          "volume": 363575.64,
          "close_time": 1767279599999,
          "quote_volume": 672180.48572,
          "trades": 3681,
          "taker_buy_base": 194809.54,
          "taker_buy_quote": 360087.38534
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 1.86,
          "high": 1.9,
          "low": 1.857,
          "close": 1.892,
          "volume": 61291.31,
          "close_time": 1767283199999,
          "quote_volume": 115173.87849,
          "trades": 1196,
          "taker_buy_base": 33100.37,
          "taker_buy_quote": 62183.78283
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 1.892,
          "high": 1.915,
          "low": 1.892,
          "close": 1.903,
          "volume": 147628.59,
          "close_time": 1767286799999,
          "quote_volume": 280443.71102,
          "trades": 1660,
          "taker_buy_base": 91127.65,
          "taker_buy_quote": 173118.33791
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 1.904,
          "high": 1.942,
          "low": 1.904,
          "close": 1.942,
          "volume": 61262.14,
          "close_time": 1767290399999,
          "quote_volume": 118043.48042,
          "trades": 1192,
          "taker_buy_base": 38150.39,
          "taker_buy_quote": 73514.82995
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 1.942,
          "high": 1.978,
          "low": 1.937,
          "close": 1.973,
          "volume": 72441.25,
          "close_time": 1767293999999,
          "quote_volume": 142102.25092,
          "trades": 1218,
          "taker_buy_base": 38305.18,
          "taker_buy_quote": 75170.80334
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 1.975,
          "high": 2.002,
          "low": 1.956,
          "close": 2.0,
          "volume": 120429.58,
          "close_time": 1767297599999,
          "quote_volume": 238657.47295,
          "trades": 1306,
          "taker_buy_base": 61738.83,
          "taker_buy_quote": 122765.89813
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 2.001,
          "high": 2.023,
          "low": 1.977,
          "close": 1.989,
          "volume": 173046.57,
          "close_time": 1767301199999,
          "quote_volume": 346466.46108,
          "trades": 1469,
          "taker_buy_base": 91212.4,
          "taker_buy_quote": 182806.30638
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 1.987,
          "high": 2.005,
          "low": 1.975,
          "close": 2.001,
          "volume": 73343.69,
          "close_time": 1767304799999,
          "quote_volume": 146115.89521,
          "trades": 806,
          "taker_buy_base": 32515.38,
          "taker_buy_quote": 64843.95962
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 2.001,
          "high": 2.03,
          "low": 1.988,
          "close": 2.018,
          "volume": 57007.21,
          "close_time": 1767308399999,
          "quote_volume": 114493.17614,
          "trades": 704,
          "taker_buy_base": 25694.29,
          "taker_buy_quote": 51602.90557
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 2.018,
          "high": 2.025,
          "low": 1.995,
          "close": 1.995,
          "volume": 81425.7,
          "close_time": 1767311999999,
          "quote_volume": 163359.76351,
          "trades": 962,
          "taker_buy_base": 46143.5,
          "taker_buy_quote": 92553.23122
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 1.995,
          "high": 2.006,
          "low": 1.987,
          "close": 1.994,
          "volume": 38481.5,
          "close_time": 1767315599999,
          "quote_volume": 76783.28409,
          "trades": 691,
          "taker_buy_base": 18927.8,
          "taker_buy_quote": 37767.96466
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 1.994,
          "high": 2.001,
          "low": 1.986,
          "close": 1.994,
          "volume": 30299.35,
          "close_time": 1767319199999,
          "quote_volume": 60366.42457,
          "trades": 608,
          "taker_buy_base": 16015.04,
          "taker_buy_quote": 31895.30361
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 1.991,
          "high": 2.002,
          "low": 1.982,
          "close": 1.998,
          "volume": 30727.76,
          "close_time": 1767322799999,
          "quote_volume": 61280.30434,
          "trades": 527,
          "taker_buy_base": 14843.58,
          "taker_buy_quote": 29605.76744
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 1.998,
          "high": 2.012,
          "low": 1.993,
          "close": 2.005,
          "volume": 25216.05,
          "close_time": 1767326399999,
          "quote_volume": 50459.75312,
          "trades": 407,
          "taker_buy_base": 9775.89,
          "taker_buy_quote": 19569.75975
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 2.007,
          "high": 2.008,
          "low": 1.981,
          "close": 1.986,
          "volume": 19633.78,
          "close_time": 1767329999999,
          "quote_volume": 39090.46446,
          "trades": 395,
          "taker_buy_base": 6884.69,
          "taker_buy_quote": 13714.27738
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 1.986,
          "high": 1.996,
          "low": 1.98,
          "close": 1.994,
          "volume": 13158.4,
          "close_time": 1767333599999,
          "quote_volume": 26121.83103,
          "trades": 205,
          "taker_buy_base": 7555.33,
          "taker_buy_quote": 15001.30579
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 1.994,
          "high": 2.002,
          "low": 1.991,
          "close": 1.992,
          "volume": 20507.61,
          "close_time": 1767337199999,
          "quote_volume": 40945.42902,
          "trades": 457,
          "taker_buy_base": 11113.82,
          "taker_buy_quote": 22191.68983
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 1.992,
          "high": 1.997,
          "low": 1.979,
          "close": 1.981,
          "volume": 23227.07,
          "close_time": 1767340799999,
          "quote_volume": 46111.82756,
          "trades": 537,
          "taker_buy_base": 8940.37,
          "taker_buy_quote": 17764.58465
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 1.981,
          "high": 1.989,
          "low": 1.966,
          "close": 1.975,
          "volume": 40176.12,
          "close_time": 1767344399999,
          "quote_volume": 79339.94773,
          "trades": 701,
          "taker_buy_base": 13102.07,
          "taker_buy_quote": 25882.94766
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 1.975,
          "high": 2.008,
          "low": 1.975,
          "close": 1.994,
          "volume": 77885.57,
          "close_time": 1767347999999,
          "quote_volume": 154848.41011,
          "trades": 1062,
          "taker_buy_base": 39939.02,
          "taker_buy_quote": 79427.53941
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 1.996,
          "high": 2.001,
          "low": 1.989,
          "close": 1.998,
          "volume": 76700.2,
          "close_time": 1767351599999,
          "quote_volume": 153038.04832,
          "trades": 652,
          "taker_buy_base": 42540.7,
          "taker_buy_quote": 84929.47994
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 1.997,
          "high": 1.999,
          "low": 1.98,
          "close": 1.989,
          "volume": 44973.86,
          "close_time": 1767355199999,
          "quote_volume": 89572.11711,
          "trades": 481,
          "taker_buy_base": 18965.54,
          "taker_buy_quote": 37794.36132
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 1.987,
          "high": 2.005,
          "low": 1.978,
          "close": 2.002,
          "volume": 50950.26,
          "close_time": 1767358799999,
          "quote_volume": 101196.4059,
          "trades": 654,
          "taker_buy_base": 25250.48,
          "taker_buy_quote": 50127.75124
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 2.0,
          "high": 2.004,
          "low": 1.989,
          "close": 1.992,
          "volume": 26687.58,
          "close_time": 1767362399999,
          "quote_volume": 53257.82699,
          "trades": 466,
          "taker_buy_base": 14888.89,
          "taker_buy_quote": 29713.68456
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 1.994,
          "high": 2.019,
          "low": 1.978,
          "close": 2.003,
          "volume": 327789.08,
          "close_time": 1767365999999,
          "quote_volume": 656011.58704,
          "trades": 1788,
          "taker_buy_base": 173485.6,
          "taker_buy_quote": 347394.37165
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 2.004,
          "high": 2.024,
          "low": 1.984,
          "close": 2.006,
          "volume": 83556.02,
          "close_time": 1767369599999,
          "quote_volume": 167334.68732,
          "trades": 1017,
          "taker_buy_base": 33358.72,
          "taker_buy_quote": 66959.64018
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 2.006,
          "high": 2.053,
          "low": 2.003,
          "close": 2.052,
          "volume": 146314.65,
          "close_time": 1767373199999,
          "quote_volume": 297183.18766,
          "trades": 1785,
          "taker_buy_base": 88580.43,
          "taker_buy_quote": 179922.79217
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 2.052,
          "high": 2.066,
          "low": 2.04,
          "close": 2.051,
          "volume": 257517.25,
          "close_time": 1767376799999,
          "quote_volume": 529156.53065,
          "trades": 1807,
          "taker_buy_base": 132561.7,
          "taker_buy_quote": 272580.6382
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 2.05,
          "high": 2.055,
          "low": 2.035,
          "close": 2.05,
          "volume": 132282.95,
          "close_time": 1767380399999,
          "quote_volume": 270832.50925,
          "trades": 715,
          "taker_buy_base": 77616.75,
          "taker_buy_quote": 158832.18797
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 2.051,
          "high": 2.124,
          "low": 2.046,
          "close": 2.112,
          "volume": 737327.44,
          "close_time": 1767383999999,
          "quote_volume": 1541809.14335,
          "trades": 3819,
          "taker_buy_base": 281329.04,
          "taker_buy_quote": 588928.51525
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 2.112,
          "high": 2.129,
          "low": 2.083,
          "close": 2.093,
          "volume": 179463.71,
          "close_time": 1767387599999,
          "quote_volume": 377552.05784,
          "trades": 1293,
          "taker_buy_base": 90083.24,
          "taker_buy_quote": 189490.68126
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 2.093,
          "high": 2.135,
          "low": 2.079,
          "close": 2.121,
          "volume": 447427.85,
          "close_time": 1767391199999,
          "quote_volume": 942981.15904,
          "trades": 2058,
          "taker_buy_base": 182416.73,
          "taker_buy_quote": 384820.12709
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 2.12,
          "high": 2.158,
          "low": 2.117,
          "close": 2.137,
          "volume": 346753.18,
          "close_time": 1767394799999,
          "quote_volume": 741548.15669,
          "trades": 2027,
          "taker_buy_base": 158508.22,
          "taker_buy_quote": 338742.75986
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 2.137,
          "high": 2.17,
          "low": 2.13,
          "close": 2.166,
          "volume": 420355.36,
          "close_time": 1767398399999,
          "quote_volume": 905439.66663,
          "trades": 1704,
          "taker_buy_base": 161826.42,
          "taker_buy_quote": 348491.26268
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 2.165,
          "high": 2.218,
          "low": 2.16,
          "close": 2.193,
          "volume": 556275.75,
          "close_time": 1767401999999,
          "quote_volume": 1216780.86328,
          "trades": 3233,
          "taker_buy_base": 192807.61,
          "taker_buy_quote": 421626.44737
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 2.192,
          "high": 2.197,
          "low": 2.162,
          "close": 2.166,
          "volume": 62228.89,
          "close_time": 1767405599999,
          "quote_volume": 135653.10246,
          "trades": 1028,
          "taker_buy_base": 31363.39,
          "taker_buy_quote": 68379.7375
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 2.168,
          "high": 2.173,
          "low": 2.154,
          "close": 2.163,
          "volume": 83266.56,
          "close_time": 1767409199999,
          "quote_volume": 180305.42142,
          "trades": 831,
          "taker_buy_base": 33714.17,
          "taker_buy_quote": 73043.7565
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 2.162,
          "high": 2.169,
          "low": 2.147,
          "close": 2.164,
          "volume": 24437.4,
          "close_time": 1767412799999,
          "quote_volume": 52666.20209,
          "trades": 686,
          "taker_buy_base": 11653.06,
          "taker_buy_quote": 25120.47676
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 2.162,
          "high": 2.162,
          "low": 2.144,
          "close": 2.148,
          "volume": 18759.04,
          "close_time": 1767416399999,
          "quote_volume": 40342.85462,
          "trades": 611,
          "taker_buy_base": 9116.22,
          "taker_buy_quote": 19612.40541
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 2.148,
          "high": 2.152,
          "low": 2.136,
          "close": 2.144,
          "volume": 41906.11,
          "close_time": 1767419999999,
          "quote_volume": 89834.23286,
          "trades": 737,
          "taker_buy_base": 29147.1,
          "taker_buy_quote": 62485.10103
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 2.143,
          "high": 2.157,
          "low": 2.132,
          "close": 2.141,
          "volume": 28156.73,
          "close_time": 1767423599999,
          "quote_volume": 60428.48618,
          "trades": 756,
          "taker_buy_base": 14025.77,
          "taker_buy_quote": 30108.59168
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 2.142,
          "high": 2.146,
          "low": 2.109,
          "close": 2.113,
          "volume": 89200.29,
          "close_time": 1767427199999,
          "quote_volume": 189219.72025,
          "trades": 1589,
          "taker_buy_base": 32035.35,
          "taker_buy_quote": 68003.58591
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 2.112,
          "high": 2.145,
          "low": 2.107,
          "close": 2.123,
          "volume": 422386.93,
          "close_time": 1767430799999,
          "quote_volume": 901124.82407,
          "trades": 2722,
          "taker_buy_base": 106054.35,
          "taker_buy_quote": 225950.37776
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 2.122,
          "high": 2.132,
          "low": 2.11,
          "close": 2.124,
          "volume": 50725.65,
          "close_time": 1767434399999,
          "quote_volume": 107605.01711,
          "trades": 705,
          "taker_buy_base": 24809.43,
          "taker_buy_quote": 52664.55804
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 2.123,
          "high": 2.125,
          "low": 2.11,
          "close": 2.112,
          "volume": 37314.79,
          "close_time": 1767437999999,
          "quote_volume": 79010.17234,
          "trades": 519,
          "taker_buy_base": 8972.28,
          "taker_buy_quote": 19003.65568
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 2.112,
          "high": 2.119,
          "low": 2.111,
          "close": 2.114,
          "volume": 44227.14,
          "close_time": 1767441599999,
          "quote_volume": 93518.64752,
          "trades": 496,
          "taker_buy_base": 28675.7,
          "taker_buy_quote": 60634.54657
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 2.113,
          "high": 2.128,
          "low": 2.112,
          "close": 2.124,
          "volume": 23852.82,
          "close_time": 1767445199999,
          "quote_volume": 50595.6409,
          "trades": 420,
          "taker_buy_base": 14753.84,
          "taker_buy_quote": 31295.86622
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 2.123,
          "high": 2.133,
          "low": 2.112,
          "close": 2.123,
          "volume": 44569.88,
          "close_time": 1767448799999,
          "quote_volume": 94629.53269,
          "trades": 551,
          "taker_buy_base": 22504.9,
          "taker_buy_quote": 47799.29071
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 2.122,
          "high": 2.135,
          "low": 2.118,
          "close": 2.128,
          "volume": 83572.44,
          "close_time": 1767452399999,
          "quote_volume": 178275.43959,
          "trades": 448,
          "taker_buy_base": 22669.96,
          "taker_buy_quote": 48307.18799
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 2.127,
          "high": 2.14,
          "low": 2.123,
          "close": 2.128,
          "volume": 18403.87,
          "close_time": 1767455999999,
          "quote_volume": 39248.88786,
          "trades": 329,
          "taker_buy_base": 9060.93,
          "taker_buy_quote": 19333.53553
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 2.13,
          "high": 2.148,
          "low": 2.128,
          "close": 2.14,
          "volume": 38445.32,
          "close_time": 1767459599999,
          "quote_volume": 82209.73294,
          "trades": 639,
          "taker_buy_base": 19667.33,
          "taker_buy_quote": 42090.91673
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 2.14,
          "high": 2.141,
          "low": 2.122,
          "close": 2.132,
          "volume": 23765.75,
          "close_time": 1767463199999,
          "quote_volume": 50628.32371,
          "trades": 464,
          "taker_buy_base": 11146.09,
          "taker_buy_quote": 23748.6902
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 2.131,
          "high": 2.142,
          "low": 2.127,
          "close": 2.14,
          "volume": 26471.09,
          "close_time": 1767466799999,
          "quote_volume": 56527.98078,
          "trades": 510,
          "taker_buy_base": 18173.97,
          "taker_buy_quote": 38818.11782
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 2.139,
          "high": 2.139,
          "low": 2.133,
          "close": 2.136,
          "volume": 22456.0,
          "close_time": 1767470399999,
          "quote_volume": 47983.23128,
          "trades": 263,
          "taker_buy_base": 13149.75,
          "taker_buy_quote": 28102.17014
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 2.136,
          "high": 2.138,
          "low": 2.125,
          "close": 2.13,
          "volume": 15378.66,
          "close_time": 1767473999999,
          "quote_volume": 32774.02023,
          "trades": 344,
          "taker_buy_base": 7638.02,
          "taker_buy_quote": 16274.43452
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 2.129,
          "high": 2.146,
          "low": 2.121,
          "close": 2.122,
          "volume": 706789.19,
          "close_time": 1767477599999,
          "quote_volume": 1502868.89605,
          "trades": 1988,
          "taker_buy_base": 583275.32,
          "taker_buy_quote": 1239992.24769
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 2.121,
          "high": 2.135,
          "low": 2.12,
          "close": 2.128,
          "volume": 52294.21,
          "close_time": 1767481199999,
          "quote_volume": 111191.51227,
          "trades": 593,
          "taker_buy_base": 38742.9,
          "taker_buy_quote": 82399.43012
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 2.128,
          "high": 2.133,
          "low": 2.123,
          "close": 2.125,
          "volume": 30137.08,
          "close_time": 1767484799999,
          "quote_volume": 64158.55592,
          "trades": 256,
          "taker_buy_base": 27071.7,
          "taker_buy_quote": 57639.76465
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 2.123,
          "high": 2.145,
          "low": 2.121,
          "close": 2.13,
          "volume": 69280.91,
          "close_time": 1767488399999,
          "quote_volume": 147744.77121,
          "trades": 821,
          "taker_buy_base": 49975.56,
          "taker_buy_quote": 106604.35235
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 2.13,
          "high": 2.132,
          "low": 2.116,
          "close": 2.127,
          "volume": 27712.76,
          "close_time": 1767491999999,
          "quote_volume": 58876.55666,
          "trades": 552,
          "taker_buy_base": 12749.39,
          "taker_buy_quote": 27094.44415
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 2.127,
          "high": 2.134,
          "low": 2.121,
          "close": 2.125,
          "volume": 10967.75,
          "close_time": 1767495599999,
          "quote_volume": 23313.71259,
          "trades": 405,
          "taker_buy_base": 5794.34,
          "taker_buy_quote": 12318.25976
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 2.124,
          "high": 2.14,
          "low": 2.124,
          "close": 2.128,
          "volume": 16458.48,
          "close_time": 1767499199999,
          "quote_volume": 35119.1504,
          "trades": 511,
          "taker_buy_base": 8236.78,
          "taker_buy_quote": 17579.65913
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 2.128,
          "high": 2.139,
          "low": 2.126,
          "close": 2.134,
          "volume": 10065.56,
          "close_time": 1767502799999,
          "quote_volume": 21481.01204,
          "trades": 402,
          "taker_buy_base": 5547.26,
          "taker_buy_quote": 11845.6565
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 2.136,
          "high": 2.147,
          "low": 2.134,
          "close": 2.145,
          "volume": 7519.5,
          "close_time": 1767506399999,
          "quote_volume": 16097.36282,
          "trades": 420,
          "taker_buy_base": 2367.87,
          "taker_buy_quote": 5069.02789
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 2.144,
          "high": 2.158,
          "low": 2.12,
          "close": 2.123,
          "volume": 46207.22,
          "close_time": 1767509999999,
          "quote_volume": 98920.59631,
          "trades": 1027,
          "taker_buy_base": 22632.51,
          "taker_buy_quote": 48555.30931
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 2.124,
          "high": 2.143,
          "low": 2.123,
          "close": 2.137,
          "volume": 21457.39,
          "close_time": 1767513599999,
          "quote_volume": 45716.58402,
          "trades": 422,
          "taker_buy_base": 11187.67,
          "taker_buy_quote": 23847.30098
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 2.136,
          "high": 2.141,
          "low": 2.123,
          "close": 2.136,
          "volume": 30936.16,
          "close_time": 1767517199999,
          "quote_volume": 65973.50656,
          "trades": 598,
          "taker_buy_base": 12139.27,
          "taker_buy_quote": 25894.42653
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 2.136,
          "high": 2.151,
          "low": 2.128,
          "close": 2.146,
          "volume": 76120.86,
          "close_time": 1767520799999,
          "quote_volume": 162608.47015,
          "trades": 625,
          "taker_buy_base": 28166.1,
          "taker_buy_quote": 60288.11375
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 2.146,
          "high": 2.154,
          "low": 2.142,
          "close": 2.143,
          "volume": 47450.72,
          "close_time": 1767524399999,
          "quote_volume": 101882.78163,
          "trades": 615,
          "taker_buy_base": 26807.03,
          "taker_buy_quote": 57558.83447
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 2.143,
          "high": 2.157,
          "low": 2.134,
          "close": 2.156,
          "volume": 93355.74,
          "close_time": 1767527999999,
          "quote_volume": 200890.28577,
          "trades": 690,
          "taker_buy_base": 27064.0,
          "taker_buy_quote": 58232.42759
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 2.155,
          "high": 2.18,
          "low": 2.153,
          "close": 2.159,
          "volume": 114921.05,
          "close_time": 1767531599999,
          "quote_volume": 248458.4357,
          "trades": 989,
          "taker_buy_base": 40798.57,
          "taker_buy_quote": 88428.79599
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 2.158,
          "high": 2.164,
          "low": 2.148,
          "close": 2.162,
          "volume": 29055.63,
          "close_time": 1767535199999,
          "quote_volume": 62647.31042,
          "trades": 443,
          "taker_buy_base": 12433.82,
          "taker_buy_quote": 26809.36074
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 2.161,
          "high": 2.166,
          "low": 2.15,
          "close": 2.162,
          "volume": 37490.58,
          "close_time": 1767538799999,
          "quote_volume": 80999.22134,
          "trades": 519,
          "taker_buy_base": 21407.29,
          "taker_buy_quote": 46284.9398
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 2.161,
          "high": 2.168,
          "low": 2.155,
          "close": 2.167,
          "volume": 36935.11,
          "close_time": 1767542399999,
          "quote_volume": 79879.29404,
          "trades": 650,
          "taker_buy_base": 19432.71,
          "taker_buy_quote": 42034.22608
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 2.166,
          "high": 2.18,
          "low": 2.164,
          "close": 2.178,
          "volume": 38222.89,
          "close_time": 1767545999999,
          "quote_volume": 83049.28782,
          "trades": 620,
          "taker_buy_base": 20954.68,
          "taker_buy_quote": 45539.10008
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 2.179,
          "high": 2.179,
          "low": 2.161,
          "close": 2.165,
          "volume": 47705.94,
          "close_time": 1767549599999,
          "quote_volume": 103522.01172,
          "trades": 573,
          "taker_buy_base": 16636.13,
          "taker_buy_quote": 36128.06144
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 2.166,
          "high": 2.168,
          "low": 2.139,
          "close": 2.147,
          "volume": 46509.62,
          "close_time": 1767553199999,
          "quote_volume": 100016.05867,
          "trades": 618,
          "taker_buy_base": 10088.23,
          "taker_buy_quote": 21728.26342
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 2.146,
          "high": 2.149,
          "low": 2.119,
          "close": 2.137,
          "volume": 53881.23,
          "close_time": 1767556799999,
          "quote_volume": 114779.54745,
          "trades": 732,
          "taker_buy_base": 22071.9,
          "taker_buy_quote": 47027.0927
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 2.137,
          "high": 2.144,
          "low": 2.133,
          "close": 2.14,
          "volume": 40689.25,
          "close_time": 1767560399999,
          "quote_volume": 87070.46366,
          "trades": 480,
          "taker_buy_base": 24121.25,
          "taker_buy_quote": 51641.13331
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 2.14,
          "high": 2.153,
          "low": 2.129,
          "close": 2.136,
          "volume": 57722.73,
          "close_time": 1767563999999,
          "quote_volume": 123605.40193,
          "trades": 519,
          "taker_buy_base": 8709.47,
          "taker_buy_quote": 18669.31679
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 2.136,
          "high": 2.152,
          "low": 2.135,
          "close": 2.148,
          "volume": 54711.14,
          "close_time": 1767567599999,
          "quote_volume": 117142.55272,
          "trades": 404,
          "taker_buy_base": 17323.03,
          "taker_buy_quote": 37086.70132
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 2.148,
          "high": 2.16,
          "low": 2.134,
          "close": 2.142,
          "volume": 23038.66,
          "close_time": 1767571199999,
          "quote_volume": 49453.76211,
          "trades": 582,
          "taker_buy_base": 12013.82,
          "taker_buy_quote": 25806.04658
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 2.142,
          "high": 2.156,
          "low": 2.121,
          "close": 2.14,
          "volume": 478759.6,
          "close_time": 1767574799999,
          "quote_volume": 1018278.94748,
          "trades": 1960,
          "taker_buy_base": 359135.2,
          "taker_buy_quote": 763587.12405
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 2.138,
          "high": 2.172,
          "low": 2.125,
          "close": 2.158,
          "volume": 639229.8,
          "close_time": 1767578399999,
          "quote_volume": 1366201.50577,
          "trades": 3190,
          "taker_buy_base": 511302.12,
          "taker_buy_quote": 1092473.90572
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 2.16,
          "high": 2.167,
          "low": 2.136,
          "close": 2.149,
          "volume": 74705.31,
          "close_time": 1767581999999,
          "quote_volume": 160421.40855,
          "trades": 945,
          "taker_buy_base": 39731.8,
          "taker_buy_quote": 85324.93526
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 2.15,
          "high": 2.158,
          "low": 2.139,
          "close": 2.153,
          "volume": 33091.45,
          "close_time": 1767585599999,
          "quote_volume": 71100.53023,
          "trades": 600,
          "taker_buy_base": 18888.42,
          "taker_buy_quote": 40560.51501
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 2.155,
          "high": 2.155,
          "low": 2.111,
          "close": 2.137,
          "volume": 49190.2,
          "close_time": 1767589199999,
          "quote_volume": 104755.78221,
          "trades": 691,
          "taker_buy_base": 22427.04,
          "taker_buy_quote": 47788.54064
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 2.132,
          "high": 2.142,
          "low": 2.125,
          "close": 2.125,
          "volume": 17865.77,
          "close_time": 1767592799999,
          "quote_volume": 38100.43257,
          "trades": 465,
          "taker_buy_base": 5105.74,
          "taker_buy_quote": 10887.56369
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 2.125,
          "high": 2.133,
          "low": 2.107,
          "close": 2.13,
          "volume": 21581.06,
          "close_time": 1767596399999,
          "quote_volume": 45786.0378,
          "trades": 671,
          "taker_buy_base": 11442.97,
          "taker_buy_quote": 24282.3321
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 2.127,
          "high": 2.15,
          "low": 2.124,
          "close": 2.146,
          "volume": 26180.02,
          "close_time": 1767599999999,
          "quote_volume": 56011.68385,
          "trades": 639,
          "taker_buy_base": 14375.01,
          "taker_buy_quote": 30729.04392
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 2.146,
          "high": 2.153,
          "low": 2.121,
          "close": 2.124,
          "volume": 653005.66,
          "close_time": 1767603599999,
          "quote_volume": 1391268.71485,
          "trades": 2609,
          "taker_buy_base": 488097.33,
          "taker_buy_quote": 1039192.97702
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 2.123,
          "high": 2.123,
          "low": 2.107,
          "close": 2.113,
          "volume": 103980.06,
          "close_time": 1767607199999,
          "quote_volume": 219789.76598,
          "trades": 1269,
          "taker_buy_base": 36032.73,
          "taker_buy_quote": 76164.50271
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 2.113,
          "high": 2.133,
          "low": 2.108,
          "close": 2.109,
          "volume": 46587.86,
          "close_time": 1767610799999,
          "quote_volume": 98705.65816,
          "trades": 794,
          "taker_buy_base": 26735.34,
          "taker_buy_quote": 56612.53392
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 2.109,
          "high": 2.115,
          "low": 2.095,
          "close": 2.113,
          "volume": 72350.47,
          "close_time": 1767614399999,
          "quote_volume": 152247.55421,
          "trades": 882,
          "taker_buy_base": 42872.44,
          "taker_buy_quote": 90215.23874
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 2.113,
          "high": 2.135,
          "low": 2.107,
          "close": 2.132,
          "volume": 43854.88,
          "close_time": 1767617999999,
          "quote_volume": 93094.28403,
          "trades": 778,
          "taker_buy_base": 16134.61,
          "taker_buy_quote": 34256.84389
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 2.132,
          "high": 2.134,
          "low": 2.114,
          "close": 2.126,
          "volume": 34600.35,
          "close_time": 1767621599999,
          "quote_volume": 73487.67729,
          "trades": 811,
          "taker_buy_base": 19754.78,
          "taker_buy_quote": 41967.36384
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 2.127,
          "high": 2.165,
          "low": 2.121,
          "close": 2.154,
          "volume": 37701.29,
          "close_time": 1767625199999,
          "quote_volume": 80784.29586,
          "trades": 1015,
          "taker_buy_base": 19696.93,
          "taker_buy_quote": 42231.65057
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 2.155,
          "high": 2.202,
          "low": 2.141,
          "close": 2.194,
          "volume": 116140.3,
          "close_time": 1767628799999,
          "quote_volume": 252703.67826,
          "trades": 2083,
          "taker_buy_base": 69630.0,
          "taker_buy_quote": 151375.03924
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 2.194,
          "high": 2.202,
          "low": 2.165,
          "close": 2.182,
          "volume": 133578.16,
          "close_time": 1767632399999,
          "quote_volume": 291709.25494,
          "trades": 1853,
          "taker_buy_base": 65092.96,
          "taker_buy_quote": 142244.84906
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 2.182,
          "high": 2.207,
          "low": 2.154,
          "close": 2.201,
          "volume": 68233.56,
          "close_time": 1767635999999,
          "quote_volume": 148784.93261,
          "trades": 1376,
          "taker_buy_base": 36590.13,
          "taker_buy_quote": 79953.90705
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 2.202,
          "high": 2.22,
          "low": 2.19,
          "close": 2.217,
          "volume": 86920.72,
          "close_time": 1767639599999,
          "quote_volume": 191595.39903,
          "trades": 1277,
          "taker_buy_base": 40864.23,
          "taker_buy_quote": 90207.59073
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 2.218,
          "high": 2.218,
          "low": 2.183,
          "close": 2.191,
          "volume": 73316.74,
          "close_time": 1767643199999,
          "quote_volume": 161172.68523,
          "trades": 1223,
          "taker_buy_base": 41612.58,
          "taker_buy_quote": 91464.42864
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 2.192,
          "high": 2.22,
          "low": 2.189,
          "close": 2.201,
          "volume": 58777.25,
          "close_time": 1767646799999,
          "quote_volume": 129782.95442,
          "trades": 1029,
          "taker_buy_base": 35219.77,
          "taker_buy_quote": 77825.8115
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 2.201,
          "high": 2.215,
          "low": 2.198,
          "close": 2.208,
          "volume": 47191.01,
          "close_time": 1767650399999,
          "quote_volume": 104187.74457,
          "trades": 856,
          "taker_buy_base": 20999.5,
          "taker_buy_quote": 46384.85305
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 2.207,
          "high": 2.236,
          "low": 2.201,
          "close": 2.219,
          "volume": 63966.21,
          "close_time": 1767653999999,
          "quote_volume": 142241.68406,
          "trades": 895,
          "taker_buy_base": 34433.67,
          "taker_buy_quote": 76572.65609
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 2.218,
          "high": 2.218,
          "low": 2.204,
          "close": 2.207,
          "volume": 39109.95,
          "close_time": 1767657599999,
          "quote_volume": 86434.94331,
          "trades": 763,
          "taker_buy_base": 20912.06,
          "taker_buy_quote": 46222.41388
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 2.207,
          "high": 2.211,
          "low": 2.183,
          "close": 2.211,
          "volume": 45591.61,
          "close_time": 1767661199999,
          "quote_volume": 99933.94645,
          "trades": 883,
          "taker_buy_base": 27469.75,
          "taker_buy_quote": 60165.41104
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 2.211,
          "high": 2.239,
          "low": 2.201,
          "close": 2.204,
          "volume": 51614.03,
          "close_time": 1767664799999,
          "quote_volume": 114613.27361,
          "trades": 1204,
          "taker_buy_base": 26131.23,
          "taker_buy_quote": 58040.55474
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 2.203,
          "high": 2.216,
          "low": 2.196,
          "close": 2.202,
          "volume": 23253.85,
          "close_time": 1767668399999,
          "quote_volume": 51232.94754,
          "trades": 735,
          "taker_buy_base": 11237.17,
          "taker_buy_quote": 24762.00678
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 2.203,
          "high": 2.228,
          "low": 2.201,
          "close": 2.22,
          "volume": 23358.23,
          "close_time": 1767671999999,
          "quote_volume": 51801.84428,
          "trades": 585,
          "taker_buy_base": 14189.35,
          "taker_buy_quote": 31462.98941
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 2.22,
          "high": 2.224,
          "low": 2.212,
          "close": 2.214,
          "volume": 25842.0,
          "close_time": 1767675599999,
          "quote_volume": 57283.39948,
          "trades": 438,
          "taker_buy_base": 12741.17,
          "taker_buy_quote": 28238.78737
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 2.212,
          "high": 2.227,
          "low": 2.209,
          "close": 2.212,
          "volume": 13959.68,
          "close_time": 1767679199999,
          "quote_volume": 30935.94239,
          "trades": 362,
          "taker_buy_base": 7327.73,
          "taker_buy_quote": 16238.26599
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 2.211,
          "high": 2.246,
          "low": 2.199,
          "close": 2.233,
          "volume": 60510.76,
          "close_time": 1767682799999,
          "quote_volume": 134889.91669,
          "trades": 913,
          "taker_buy_base": 37041.9,
          "taker_buy_quote": 82572.74941
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 2.233,
          "high": 2.234,
          "low": 2.179,
          "close": 2.187,
          "volume": 29069.24,
          "close_time": 1767686399999,
          "quote_volume": 64102.44751,
          "trades": 805,
          "taker_buy_base": 14742.83,
          "taker_buy_quote": 32524.62029
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 2.189,
          "high": 2.206,
          "low": 2.185,
          "close": 2.19,
          "volume": 16391.39,
          "close_time": 1767689999999,
          "quote_volume": 35986.6926,
          "trades": 418,
          "taker_buy_base": 8340.86,
          "taker_buy_quote": 18288.13063
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 2.189,
          "high": 2.203,
          "low": 2.187,
          "close": 2.188,
          "volume": 31553.28,
          "close_time": 1767693599999,
          "quote_volume": 69187.66481,
          "trades": 640,
          "taker_buy_base": 13315.6,
          "taker_buy_quote": 29209.70252
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 2.186,
          "high": 2.21,
          "low": 2.183,
          "close": 2.206,
          "volume": 51413.3,
          "close_time": 1767697199999,
          "quote_volume": 112871.02472,
          "trades": 735,
          "taker_buy_base": 18011.82,
          "taker_buy_quote": 39554.37138
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 2.206,
          "high": 2.226,
          "low": 2.205,
          "close": 2.219,
          "volume": 36229.16,
          "close_time": 1767700799999,
          "quote_volume": 80278.86737,
          "trades": 750,
          "taker_buy_base": 15761.06,
          "taker_buy_quote": 34959.6983
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 2.219,
          "high": 2.248,
          "low": 2.218,
          "close": 2.239,
          "volume": 68591.83,
          "close_time": 1767704399999,
          "quote_volume": 153279.57648,
          "trades": 1068,
          "taker_buy_base": 35495.9,
          "taker_buy_quote": 79416.37749
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 2.238,
          "high": 2.24,
          "low": 2.221,
          "close": 2.225,
          "volume": 65158.83,
          "close_time": 1767707999999,
          "quote_volume": 145246.73317,
          "trades": 1196,
          "taker_buy_base": 26612.49,
          "taker_buy_quote": 59326.34476
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 2.226,
          "high": 2.264,
          "low": 2.208,
          "close": 2.22,
          "volume": 205233.27,
          "close_time": 1767711599999,
          "quote_volume": 459426.71169,
          "trades": 3095,
          "taker_buy_base": 106606.78,
          "taker_buy_quote": 238387.81831
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 2.218,
          "high": 2.239,
          "low": 2.184,
          "close": 2.198,
          "volume": 89076.53,
          "close_time": 1767715199999,
          "quote_volume": 197391.54723,
          "trades": 1810,
          "taker_buy_base": 39784.36,
          "taker_buy_quote": 88319.24048
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 2.198,
          "high": 2.205,
          "low": 2.148,
          "close": 2.167,
          "volume": 115377.97,
          "close_time": 1767718799999,
          "quote_volume": 250719.30136,
          "trades": 2206,
          "taker_buy_base": 34363.73,
          "taker_buy_quote": 74750.25711
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 2.166,
          "high": 2.186,
          "low": 2.116,
          "close": 2.121,
          "volume": 203340.34,
          "close_time": 1767722399999,
          "quote_volume": 438133.13811,
          "trades": 2357,
          "taker_buy_base": 109727.32,
          "taker_buy_quote": 236432.34758
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 2.117,
          "high": 2.161,
          "low": 2.115,
          "close": 2.156,
          "volume": 38751.3,
          "close_time": 1767725999999,
          "quote_volume": 83065.37437,
          "trades": 797,
          "taker_buy_base": 16036.11,
          "taker_buy_quote": 34371.48913
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 2.156,
          "high": 2.158,
          "low": 2.146,
          "close": 2.149,
          "volume": 24316.39,
          "close_time": 1767729599999,
          "quote_volume": 52353.53988,
          "trades": 447,
          "taker_buy_base": 12480.89,
          "taker_buy_quote": 26892.16519
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 2.148,
          "high": 2.179,
          "low": 2.148,
          "close": 2.171,
          "volume": 47281.88,
          "close_time": 1767733199999,
          "quote_volume": 102591.41764,
          "trades": 1035,
          "taker_buy_base": 24953.65,
          "taker_buy_quote": 54146.52051
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 2.171,
          "high": 2.229,
          "low": 2.163,
          "close": 2.224,
          "volume": 143590.28,
          "close_time": 1767736799999,
          "quote_volume": 316641.44217,
          "trades": 2252,
          "taker_buy_base": 103217.14,
          "taker_buy_quote": 227632.0023
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 2.224,
          "high": 2.234,
          "low": 2.204,
          "close": 2.22,
          "volume": 110812.78,
          "close_time": 1767740399999,
          "quote_volume": 246155.92861,
          "trades": 815,
          "taker_buy_base": 51302.16,
          "taker_buy_quote": 113867.81083
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 2.221,
          "high": 2.241,
          "low": 2.221,
          "close": 2.235,
          "volume": 36253.39,
          "close_time": 1767743999999,
          "quote_volume": 80898.81329,
          "trades": 530,
          "taker_buy_base": 14942.31,
          "taker_buy_quote": 33315.54097
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 2.234,
          "high": 2.236,
          "low": 2.19,
          "close": 2.194,
          "volume": 28304.26,
          "close_time": 1767747599999,
          "quote_volume": 62568.07321,
          "trades": 661,
          "taker_buy_base": 14636.5,
          "taker_buy_quote": 32329.25954
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 2.195,
          "high": 2.202,
          "low": 2.18,
          "close": 2.184,
          "volume": 16521.3,
          "close_time": 1767751199999,
          "quote_volume": 36152.26003,
          "trades": 554,
          "taker_buy_base": 9457.51,
          "taker_buy_quote": 20695.36578
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 2.185,
          "high": 2.196,
          "low": 2.174,
          "close": 2.191,
          "volume": 42785.28,
          "close_time": 1767754799999,
          "quote_volume": 93284.1538,
          "trades": 762,
          "taker_buy_base": 15571.5,
          "taker_buy_quote": 33970.08571
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 2.192,
          "high": 2.204,
          "low": 2.183,
          "close": 2.189,
          "volume": 14306.01,
          "close_time": 1767758399999,
          "quote_volume": 31395.31866,
          "trades": 442,
          "taker_buy_base": 4502.44,
          "taker_buy_quote": 9893.41138
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 2.189,
          "high": 2.208,
          "low": 2.188,
          "close": 2.194,
          "volume": 14222.97,
          "close_time": 1767761999999,
          "quote_volume": 31243.19985,
          "trades": 467,
          "taker_buy_base": 6049.02,
          "taker_buy_quote": 13285.82531
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 2.195,
          "high": 2.213,
          "low": 2.194,
          "close": 2.196,
          "volume": 11394.97,
          "close_time": 1767765599999,
          "quote_volume": 25080.77006,
          "trades": 439,
          "taker_buy_base": 5442.89,
          "taker_buy_quote": 11977.61083
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 2.194,
          "high": 2.201,
          "low": 2.19,
          "close": 2.191,
          "volume": 17898.87,
          "close_time": 1767769199999,
          "quote_volume": 39224.88142,
          "trades": 420,
          "taker_buy_base": 11065.96,
          "taker_buy_quote": 24244.45695
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 2.192,
          "high": 2.238,
          "low": 2.192,
          "close": 2.238,
          "volume": 31292.83,
          "close_time": 1767772799999,
          "quote_volume": 69619.26845,
          "trades": 774,
          "taker_buy_base": 15700.88,
          "taker_buy_quote": 34920.56718
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 2.238,
          "high": 2.25,
          "low": 2.217,
          "close": 2.237,
          "volume": 96933.46,
          "close_time": 1767776399999,
          "quote_volume": 216590.94757,
          "trades": 1227,
          "taker_buy_base": 35820.97,
          "taker_buy_quote": 80009.05997
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 2.236,
          "high": 2.236,
          "low": 2.178,
          "close": 2.182,
          "volume": 98972.9,
          "close_time": 1767779999999,
          "quote_volume": 218240.45337,
          "trades": 1357,
          "taker_buy_base": 64950.16,
          "taker_buy_quote": 143021.52758
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 2.181,
          "high": 2.19,
          "low": 2.177,
          "close": 2.182,
          "volume": 26906.59,
          "close_time": 1767783599999,
          "quote_volume": 58760.71783,
          "trades": 584,
          "taker_buy_base": 12071.47,
          "taker_buy_quote": 26361.77632
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 2.181,
          "high": 2.197,
          "low": 2.179,
          "close": 2.197,
          "volume": 24083.4,
          "close_time": 1767787199999,
          "quote_volume": 52703.73875,
          "trades": 546,
          "taker_buy_base": 14500.1,
          "taker_buy_quote": 31755.24049
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 2.198,
          "high": 2.198,
          "low": 2.173,
          "close": 2.174,
          "volume": 45970.09,
          "close_time": 1767790799999,
          "quote_volume": 100379.02403,
          "trades": 831,
          "taker_buy_base": 14379.28,
          "taker_buy_quote": 31463.65193
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 2.176,
          "high": 2.187,
          "low": 2.165,
          "close": 2.165,
          "volume": 28315.74,
          "close_time": 1767794399999,
          "quote_volume": 61590.9296,
          "trades": 657,
          "taker_buy_base": 13127.2,
          "taker_buy_quote": 28607.10312
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 2.166,
          "high": 2.171,
          "low": 2.131,
          "close": 2.165,
          "volume": 93919.98,
          "close_time": 1767797999999,
          "quote_volume": 202070.1881,
          "trades": 1463,
          "taker_buy_base": 44143.88,
          "taker_buy_quote": 94979.90279
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 2.166,
          "high": 2.167,
          "low": 2.125,
          "close": 2.135,
          "volume": 61816.21,
          "close_time": 1767801599999,
          "quote_volume": 132219.27623,
          "trades": 1124,
          "taker_buy_base": 26336.81,
          "taker_buy_quote": 56343.08302
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 2.134,
          "high": 2.153,
          "low": 2.13,
          "close": 2.141,
          "volume": 47088.46,
          "close_time": 1767805199999,
          "quote_volume": 100868.10799,
          "trades": 764,
          "taker_buy_base": 19330.1,
          "taker_buy_quote": 41432.78861
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 2.142,
          "high": 2.175,
          "low": 2.138,
          "close": 2.151,
          "volume": 62412.76,
          "close_time": 1767808799999,
          "quote_volume": 134829.33637,
          "trades": 666,
          "taker_buy_base": 33686.64,
          "taker_buy_quote": 72815.8167
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 2.151,
          "high": 2.169,
          "low": 2.144,
          "close": 2.152,
          "volume": 60384.93,
          "close_time": 1767812399999,
          "quote_volume": 130200.21936,
          "trades": 712,
          "taker_buy_base": 32077.2,
          "taker_buy_quote": 69211.48073
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 2.151,
          "high": 2.156,
          "low": 2.127,
          "close": 2.144,
          "volume": 43309.71,
          "close_time": 1767815999999,
          "quote_volume": 92614.86295,
          "trades": 570,
          "taker_buy_base": 28792.75,
          "taker_buy_quote": 61597.43493
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 2.145,
          "high": 2.148,
          "low": 2.123,
          "close": 2.133,
          "volume": 28466.22,
          "close_time": 1767819599999,
          "quote_volume": 60761.3343,
          "trades": 464,
          "taker_buy_base": 13944.79,
          "taker_buy_quote": 29805.20394
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 2.133,
          "high": 2.14,
          "low": 2.13,
          "close": 2.131,
          "volume": 13446.64,
          "close_time": 1767823199999,
          "quote_volume": 28700.10925,
          "trades": 316,
          "taker_buy_base": 7902.14,
          "taker_buy_quote": 16865.58273
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 2.13,
          "high": 2.15,
          "low": 2.124,
          "close": 2.132,
          "volume": 23697.05,
          "close_time": 1767826799999,
          "quote_volume": 50672.96508,
          "trades": 456,
          "taker_buy_base": 9052.48,
          "taker_buy_quote": 19314.95047
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 2.131,
          "high": 2.157,
          "low": 2.119,
          "close": 2.143,
          "volume": 53608.76,
          "close_time": 1767830399999,
          "quote_volume": 114862.26539,
          "trades": 726,
          "taker_buy_base": 26346.34,
          "taker_buy_quote": 56353.15612
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 2.143,
          "high": 2.154,
          "low": 2.136,
          "close": 2.15,
          "volume": 17000.01,
          "close_time": 1767833999999,
          "quote_volume": 36443.58755,
          "trades": 443,
          "taker_buy_base": 9099.12,
          "taker_buy_quote": 19499.37219
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 2.15,
          "high": 2.155,
          "low": 2.143,
          "close": 2.151,
          "volume": 27732.26,
          "close_time": 1767837599999,
          "quote_volume": 59608.25505,
          "trades": 552,
          "taker_buy_base": 14183.88,
          "taker_buy_quote": 30502.78392
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 2.15,
          "high": 2.155,
          "low": 2.129,
          "close": 2.134,
          "volume": 22455.44,
          "close_time": 1767841199999,
          "quote_volume": 48087.98173,
          "trades": 447,
          "taker_buy_base": 11398.43,
          "taker_buy_quote": 24403.55759
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 2.134,
          "high": 2.147,
          "low": 2.116,
          "close": 2.12,
          "volume": 16286.69,
          "close_time": 1767844799999,
          "quote_volume": 34635.5143,
          "trades": 503,
          "taker_buy_base": 5446.82,
          "taker_buy_quote": 11581.27582
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 2.118,
          "high": 2.143,
          "low": 2.116,
          "close": 2.136,
          "volume": 9336.35,
          "close_time": 1767848399999,
          "quote_volume": 19874.37564,
          "trades": 416,
          "taker_buy_base": 5138.16,
          "taker_buy_quote": 10933.97093
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 2.136,
          "high": 2.148,
          "low": 2.131,
          "close": 2.132,
          "volume": 15287.19,
          "close_time": 1767851999999,
          "quote_volume": 32727.80697,
          "trades": 439,
          "taker_buy_base": 2686.74,
          "taker_buy_quote": 5751.65924
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 2.132,
          "high": 2.135,
          "low": 2.093,
          "close": 2.093,
          "volume": 31159.32,
          "close_time": 1767855599999,
          "quote_volume": 65750.37467,
          "trades": 841,
          "taker_buy_base": 11813.92,
          "taker_buy_quote": 24942.18487
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 2.093,
          "high": 2.13,
          "low": 2.082,
          "close": 2.127,
          "volume": 61257.58,
          "close_time": 1767859199999,
          "quote_volume": 128875.65349,
          "trades": 1028,
          "taker_buy_base": 26471.33,
          "taker_buy_quote": 55840.67379
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 2.126,
          "high": 2.139,
          "low": 2.108,
          "close": 2.11,
          "volume": 66032.82,
          "close_time": 1767862799999,
          "quote_volume": 140666.18155,
          "trades": 797,
          "taker_buy_base": 21903.9,
          "taker_buy_quote": 46709.92998
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 2.113,
          "high": 2.123,
          "low": 2.092,
          "close": 2.095,
          "volume": 38932.13,
          "close_time": 1767866399999,
          "quote_volume": 82051.7386,
          "trades": 640,
          "taker_buy_base": 12849.53,
          "taker_buy_quote": 27096.44544
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 2.096,
          "high": 2.129,
          "low": 2.082,
          "close": 2.124,
          "volume": 52037.25,
          "close_time": 1767869999999,
          "quote_volume": 109947.71178,
          "trades": 971,
          "taker_buy_base": 27629.05,
          "taker_buy_quote": 58442.10084
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 2.123,
          "high": 2.127,
          "low": 2.105,
          "close": 2.121,
          "volume": 49044.97,
          "close_time": 1767873599999,
          "quote_volume": 103774.7918,
          "trades": 935,
          "taker_buy_base": 19676.78,
          "taker_buy_quote": 41657.0933
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 2.121,
          "high": 2.124,
          "low": 2.093,
          "close": 2.099,
          "volume": 31627.84,
          "close_time": 1767877199999,
          "quote_volume": 66631.46878,
          "trades": 598,
          "taker_buy_base": 9265.64,
          "taker_buy_quote": 19527.51888
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 2.101,
          "high": 2.103,
          "low": 2.087,
          "close": 2.103,
          "volume": 18635.81,
          "close_time": 1767880799999,
          "quote_volume": 39006.9337,
          "trades": 366,
          "taker_buy_base": 3662.19,
          "taker_buy_quote": 7678.14455
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 2.102,
          "high": 2.123,
          "low": 2.087,
          "close": 2.119,
          "volume": 50691.42,
          "close_time": 1767884399999,
          "quote_volume": 106684.82052,
          "trades": 896,
          "taker_buy_base": 28051.43,
          "taker_buy_quote": 59075.26169
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 2.117,
          "high": 2.154,
          "low": 2.108,
          "close": 2.154,
          "volume": 33222.04,
          "close_time": 1767887999999,
          "quote_volume": 70867.5455,
          "trades": 912,
          "taker_buy_base": 21921.21,
          "taker_buy_quote": 46764.19052
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 2.153,
          "high": 2.157,
          "low": 2.123,
          "close": 2.147,
          "volume": 43220.39,
          "close_time": 1767891599999,
          "quote_volume": 92582.48979,
          "trades": 746,
          "taker_buy_base": 15033.46,
          "taker_buy_quote": 32165.80129
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 2.149,
          "high": 2.152,
          "low": 2.131,
          "close": 2.149,
          "volume": 14025.69,
          "close_time": 1767895199999,
          "quote_volume": 30034.89836,
          "trades": 310,
          "taker_buy_base": 8101.73,
          "taker_buy_quote": 17348.79773
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 2.147,
          "high": 2.149,
          "low": 2.113,
          "close": 2.114,
          "volume": 18546.12,
          "close_time": 1767898799999,
          "quote_volume": 39476.26434,
          "trades": 295,
          "taker_buy_base": 10778.98,
          "taker_buy_quote": 22918.90284
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 2.119,
          "high": 2.13,
          "low": 2.111,
          "close": 2.115,
          "volume": 24835.85,
          "close_time": 1767902399999,
          "quote_volume": 52655.40595,
          "trades": 266,
          "taker_buy_base": 10291.52,
          "taker_buy_quote": 21843.02795
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 2.114,
          "high": 2.114,
          "low": 2.093,
          "close": 2.106,
          "volume": 68619.01,
          "close_time": 1767905999999,
          "quote_volume": 144174.6418,
          "trades": 672,
          "taker_buy_base": 26121.71,
          "taker_buy_quote": 54882.71964
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 2.106,
          "high": 2.122,
          "low": 2.104,
          "close": 2.119,
          "volume": 25625.54,
          "close_time": 1767909599999,
          "quote_volume": 54098.91572,
          "trades": 335,
          "taker_buy_base": 12894.96,
          "taker_buy_quote": 27223.91817
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 2.12,
          "high": 2.129,
          "low": 2.106,
          "close": 2.119,
          "volume": 17069.07,
          "close_time": 1767913199999,
          "quote_volume": 36125.8074,
          "trades": 252,
          "taker_buy_base": 9977.79,
          "taker_buy_quote": 21114.12132
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 2.119,
          "high": 2.124,
          "low": 2.109,
          "close": 2.11,
          "volume": 19517.44,
          "close_time": 1767916799999,
          "quote_volume": 41282.07395,
          "trades": 262,
          "taker_buy_base": 9895.53,
          "taker_buy_quote": 20922.18523
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.11,
          "high": 2.118,
          "low": 2.094,
          "close": 2.102,
          "volume": 90491.12,
          "close_time": 1767920399999,
          "quote_volume": 190398.5037,
          "trades": 856,
          "taker_buy_base": 31494.98,
          "taker_buy_quote": 66266.77898
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 2.105,
          "high": 2.125,
          "low": 2.084,
          "close": 2.096,
          "volume": 98053.48,
          "close_time": 1767923999999,
          "quote_volume": 206258.26046,
          "trades": 1091,
          "taker_buy_base": 49034.71,
          "taker_buy_quote": 103135.8806
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 2.095,
          "high": 2.113,
          "low": 2.09,
          "close": 2.091,
          "volume": 20633.51,
          "close_time": 1767927599999,
          "quote_volume": 43378.16719,
          "trades": 352,
          "taker_buy_base": 10521.68,
          "taker_buy_quote": 22116.3562
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 2.091,
          "high": 2.11,
          "low": 2.087,
          "close": 2.11,
          "volume": 21363.46,
          "close_time": 1767931199999,
          "quote_volume": 44791.31512,
          "trades": 445,
          "taker_buy_base": 11958.8,
          "taker_buy_quote": 25071.33901
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 2.11,
          "high": 2.112,
          "low": 2.099,
          "close": 2.102,
          "volume": 6540.23,
          "close_time": 1767934799999,
          "quote_volume": 13770.22796,
          "trades": 253,
          "taker_buy_base": 3881.37,
          "taker_buy_quote": 8172.06085
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 2.102,
          "high": 2.106,
          "low": 2.095,
          "close": 2.105,
          "volume": 5145.82,
          "close_time": 1767938399999,
          "quote_volume": 10814.84295,
          "trades": 179,
          "taker_buy_base": 1847.48,
          "taker_buy_quote": 3882.16753
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 2.105,
          "high": 2.115,
          "low": 2.101,
          "close": 2.114,
          "volume": 17239.38,
          "close_time": 1767941999999,
          "quote_volume": 36364.68067,
          "trades": 370,
          "taker_buy_base": 6617.99,
          "taker_buy_quote": 13961.57336
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 2.113,
          "high": 2.113,
          "low": 2.103,
          "close": 2.103,
          "volume": 42081.62,
          "close_time": 1767945599999,
          "quote_volume": 88776.24284,
          "trades": 586,
          "taker_buy_base": 31823.37,
          "taker_buy_quote": 67135.34173
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 2.103,
          "high": 2.106,
          "low": 2.059,
          "close": 2.07,
          "volume": 74610.05,
          "close_time": 1767949199999,
          "quote_volume": 155109.98935,
          "trades": 1151,
          "taker_buy_base": 28244.74,
          "taker_buy_quote": 58728.09616
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 2.071,
          "high": 2.093,
          "low": 2.069,
          "close": 2.08,
          "volume": 25853.92,
          "close_time": 1767952799999,
          "quote_volume": 53865.9185,
          "trades": 661,
          "taker_buy_base": 11459.73,
          "taker_buy_quote": 23900.54288
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 2.08,
          "high": 2.086,
          "low": 2.075,
          "close": 2.08,
          "volume": 17830.94,
          "close_time": 1767956399999,
          "quote_volume": 37074.17466,
          "trades": 380,
          "taker_buy_base": 10056.92,
          "taker_buy_quote": 20913.87388
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 2.081,
          "high": 2.088,
          "low": 2.078,
          "close": 2.079,
          "volume": 19438.52,
          "close_time": 1767959999999,
          "quote_volume": 40469.18102,
          "trades": 305,
          "taker_buy_base": 8760.17,
          "taker_buy_quote": 18240.62023
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 2.079,
          "high": 2.082,
          "low": 2.049,
          "close": 2.054,
          "volume": 82783.23,
          "close_time": 1767963599999,
          "quote_volume": 170412.55013,
          "trades": 1174,
          "taker_buy_base": 41194.5,
          "taker_buy_quote": 84817.2301
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 2.055,
          "high": 2.082,
          "low": 2.054,
          "close": 2.067,
          "volume": 89658.21,
          "close_time": 1767967199999,
          "quote_volume": 185432.59065,
          "trades": 1089,
          "taker_buy_base": 44262.16,
          "taker_buy_quote": 91578.17274
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 2.068,
          "high": 2.07,
          "low": 2.048,
          "close": 2.059,
          "volume": 54089.57,
          "close_time": 1767970799999,
          "quote_volume": 111340.53174,
          "trades": 1012,
          "taker_buy_base": 22521.45,
          "taker_buy_quote": 46376.26885
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 2.059,
          "high": 2.136,
          "low": 2.05,
          "close": 2.102,
          "volume": 129678.84,
          "close_time": 1767974399999,
          "quote_volume": 273279.90142,
          "trades": 2125,
          "taker_buy_base": 63723.35,
          "taker_buy_quote": 134185.3857
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 2.104,
          "high": 2.141,
          "low": 2.103,
          "close": 2.119,
          "volume": 99981.54,
          "close_time": 1767977999999,
          "quote_volume": 212804.66367,
          "trades": 1140,
          "taker_buy_base": 51763.3,
          "taker_buy_quote": 110301.58806
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 2.122,
          "high": 2.122,
          "low": 2.088,
          "close": 2.109,
          "volume": 45905.63,
          "close_time": 1767981599999,
          "quote_volume": 96480.67411,
          "trades": 1333,
          "taker_buy_base": 26293.54,
          "taker_buy_quote": 55278.59147
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 2.108,
          "high": 2.11,
          "low": 2.062,
          "close": 2.084,
          "volume": 42793.67,
          "close_time": 1767985199999,
          "quote_volume": 89064.75767,
          "trades": 1240,
          "taker_buy_base": 19604.13,
          "taker_buy_quote": 40818.01107
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 2.082,
          "high": 2.082,
          "low": 2.057,
          "close": 2.063,
          "volume": 28790.73,
          "close_time": 1767988799999,
          "quote_volume": 59429.43583,
          "trades": 724,
          "taker_buy_base": 15469.8,
          "taker_buy_quote": 31928.34598
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 2.062,
          "high": 2.085,
          "low": 2.061,
          "close": 2.074,
          "volume": 26605.18,
          "close_time": 1767992399999,
          "quote_volume": 55146.81421,
          "trades": 585,
          "taker_buy_base": 14251.76,
          "taker_buy_quote": 29536.52977
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 2.075,
          "high": 2.092,
          "low": 2.07,
          "close": 2.085,
          "volume": 42498.72,
          "close_time": 1767995999999,
          "quote_volume": 88447.86004,
          "trades": 865,
          "taker_buy_base": 19223.96,
          "taker_buy_quote": 40014.33563
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 2.084,
          "high": 2.093,
          "low": 2.077,
          "close": 2.088,
          "volume": 22695.94,
          "close_time": 1767999599999,
          "quote_volume": 47335.47104,
          "trades": 558,
          "taker_buy_base": 9789.59,
          "taker_buy_quote": 20418.13497
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 2.088,
          "high": 2.091,
          "low": 2.078,
          "close": 2.082,
          "volume": 6607.85,
          "close_time": 1768003199999,
          "quote_volume": 13780.44283,
          "trades": 328,
          "taker_buy_base": 3306.91,
          "taker_buy_quote": 6899.23794
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.082,
          "high": 2.084,
          "low": 2.075,
          "close": 2.077,
          "volume": 11225.18,
          "close_time": 1768006799999,
          "quote_volume": 23354.39776,
          "trades": 444,
          "taker_buy_base": 4596.39,
          "taker_buy_quote": 9562.46608
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 2.078,
          "high": 2.09,
          "low": 2.078,
          "close": 2.085,
          "volume": 5723.66,
          "close_time": 1768010399999,
          "quote_volume": 11929.59499,
          "trades": 327,
          "taker_buy_base": 3313.8,
          "taker_buy_quote": 6902.36226
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 2.086,
          "high": 2.086,
          "low": 2.07,
          "close": 2.074,
          "volume": 6641.41,
          "close_time": 1768013999999,
          "quote_volume": 13793.31838,
          "trades": 425,
          "taker_buy_base": 4206.56,
          "taker_buy_quote": 8733.90341
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 2.075,
          "high": 2.087,
          "low": 2.067,
          "close": 2.087,
          "volume": 17599.5,
          "close_time": 1768017599999,
          "quote_volume": 36528.89334,
          "trades": 700,
          "taker_buy_base": 9765.14,
          "taker_buy_quote": 20252.556
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 2.085,
          "high": 2.089,
          "low": 2.076,
          "close": 2.084,
          "volume": 9988.49,
          "close_time": 1768021199999,
          "quote_volume": 20804.80883,
          "trades": 453,
          "taker_buy_base": 5341.16,
          "taker_buy_quote": 11123.24922
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 2.086,
          "high": 2.092,
          "low": 2.081,
          "close": 2.083,
          "volume": 16617.95,
          "close_time": 1768024799999,
          "quote_volume": 34664.53773,
          "trades": 496,
          "taker_buy_base": 7164.54,
          "taker_buy_quote": 14943.20663
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 2.083,
          "high": 2.089,
          "low": 2.075,
          "close": 2.085,
          "volume": 18705.37,
          "close_time": 1768028399999,
          "quote_volume": 38966.16302,
          "trades": 597,
          "taker_buy_base": 8692.59,
          "taker_buy_quote": 18112.73001
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 2.085,
          "high": 2.113,
          "low": 2.084,
          "close": 2.1,
          "volume": 25622.53,
          "close_time": 1768031999999,
          "quote_volume": 53849.41837,
          "trades": 865,
          "taker_buy_base": 10133.11,
          "taker_buy_quote": 21293.91207
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 2.1,
          "high": 2.101,
          "low": 2.079,
          "close": 2.088,
          "volume": 14645.6,
          "close_time": 1768035599999,
          "quote_volume": 30554.06262,
          "trades": 756,
          "taker_buy_base": 8189.52,
          "taker_buy_quote": 17086.63682
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 2.087,
          "high": 2.107,
          "low": 2.087,
          "close": 2.104,
          "volume": 30996.36,
          "close_time": 1768039199999,
          "quote_volume": 65127.94929,
          "trades": 880,
          "taker_buy_base": 12479.58,
          "taker_buy_quote": 26234.09467
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 2.104,
          "high": 2.106,
          "low": 2.095,
          "close": 2.105,
          "volume": 11977.73,
          "close_time": 1768042799999,
          "quote_volume": 25150.46586,
          "trades": 449,
          "taker_buy_base": 3693.6,
          "taker_buy_quote": 7756.00048
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 2.105,
          "high": 2.106,
          "low": 2.098,
          "close": 2.106,
          "volume": 8440.0,
          "close_time": 1768046399999,
          "quote_volume": 17726.68841,
          "trades": 322,
          "taker_buy_base": 2316.4,
          "taker_buy_quote": 4867.30442
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 2.106,
          "high": 2.123,
          "low": 2.102,
          "close": 2.119,
          "volume": 18465.35,
          "close_time": 1768049999999,
          "quote_volume": 39015.95331,
          "trades": 619,
          "taker_buy_base": 10731.0,
          "taker_buy_quote": 22690.89498
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 2.121,
          "high": 2.128,
          "low": 2.116,
          "close": 2.123,
          "volume": 42241.97,
          "close_time": 1768053599999,
          "quote_volume": 89636.17927,
          "trades": 728,
          "taker_buy_base": 17297.43,
          "taker_buy_quote": 36700.75864
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 2.123,
          "high": 2.124,
          "low": 2.107,
          "close": 2.115,
          "volume": 30424.22,
          "close_time": 1768057199999,
          "quote_volume": 64298.81924,
          "trades": 569,
          "taker_buy_base": 13954.47,
          "taker_buy_quote": 29499.61864
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 2.116,
          "high": 2.122,
          "low": 2.112,
          "close": 2.116,
          "volume": 19768.5,
          "close_time": 1768060799999,
          "quote_volume": 41852.15658,
          "trades": 423,
          "taker_buy_base": 5716.43,
          "taker_buy_quote": 12104.79047
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 2.115,
          "high": 2.115,
          "low": 2.1,
          "close": 2.106,
          "volume": 21328.33,
          "close_time": 1768064399999,
          "quote_volume": 44937.15722,
          "trades": 423,
          "taker_buy_base": 11097.3,
          "taker_buy_quote": 23378.60617
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 2.105,
          "high": 2.117,
          "low": 2.096,
          "close": 2.097,
          "volume": 14760.5,
          "close_time": 1768067999999,
          "quote_volume": 31045.36028,
          "trades": 595,
          "taker_buy_base": 6102.12,
          "taker_buy_quote": 12836.82009
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 2.097,
          "high": 2.107,
          "low": 2.094,
          "close": 2.101,
          "volume": 11017.24,
          "close_time": 1768071599999,
          "quote_volume": 23140.29589,
          "trades": 382,
          "taker_buy_base": 3429.72,
          "taker_buy_quote": 7203.34754
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 2.101,
          "high": 2.126,
          "low": 2.101,
          "close": 2.126,
          "volume": 28044.86,
          "close_time": 1768075199999,
          "quote_volume": 59301.57012,
          "trades": 700,
          "taker_buy_base": 12325.98,
          "taker_buy_quote": 26061.7156
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 2.126,
          "high": 2.128,
          "low": 2.112,
          "close": 2.114,
          "volume": 52689.59,
          "close_time": 1768078799999,
          "quote_volume": 111539.82187,
          "trades": 436,
          "taker_buy_base": 8022.3,
          "taker_buy_quote": 17000.80512
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 2.113,
          "high": 2.114,
          "low": 2.101,
          "close": 2.101,
          "volume": 16459.2,
          "close_time": 1768082399999,
          "quote_volume": 34689.50578,
          "trades": 333,
          "taker_buy_base": 9651.18,
          "taker_buy_quote": 20352.46709
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 2.101,
          "high": 2.105,
          "low": 2.083,
          "close": 2.084,
          "volume": 17398.29,
          "close_time": 1768085999999,
          "quote_volume": 36425.78662,
          "trades": 503,
          "taker_buy_base": 8872.39,
          "taker_buy_quote": 18569.37453
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 2.084,
          "high": 2.095,
          "low": 2.084,
          "close": 2.09,
          "volume": 12071.19,
          "close_time": 1768089599999,
          "quote_volume": 25234.92595,
          "trades": 374,
          "taker_buy_base": 7422.25,
          "taker_buy_quote": 15519.81402
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.091,
          "high": 2.093,
          "low": 2.083,
          "close": 2.091,
          "volume": 11971.6,
          "close_time": 1768093199999,
          "quote_volume": 25009.24372,
          "trades": 495,
          "taker_buy_base": 4221.21,
          "taker_buy_quote": 8824.24909
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 2.09,
          "high": 2.095,
          "low": 2.088,
          "close": 2.095,
          "volume": 13256.39,
          "close_time": 1768096799999,
          "quote_volume": 27715.73911,
          "trades": 536,
          "taker_buy_base": 3018.89,
          "taker_buy_quote": 6311.02898
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 2.096,
          "high": 2.102,
          "low": 2.091,
          "close": 2.092,
          "volume": 13908.5,
          "close_time": 1768100399999,
          "quote_volume": 29165.82261,
          "trades": 493,
          "taker_buy_base": 3823.68,
          "taker_buy_quote": 8017.02256
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 2.093,
          "high": 2.1,
          "low": 2.092,
          "close": 2.099,
          "volume": 5139.55,
          "close_time": 1768103999999,
          "quote_volume": 10774.55247,
          "trades": 310,
          "taker_buy_base": 1980.89,
          "taker_buy_quote": 4153.9833
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 2.098,
          "high": 2.104,
          "low": 2.092,
          "close": 2.103,
          "volume": 12372.79,
          "close_time": 1768107599999,
          "quote_volume": 25953.81183,
          "trades": 424,
          "taker_buy_base": 8195.28,
          "taker_buy_quote": 17188.63137
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 2.104,
          "high": 2.108,
          "low": 2.099,
          "close": 2.104,
          "volume": 7780.24,
          "close_time": 1768111199999,
          "quote_volume": 16361.434,
          "trades": 267,
          "taker_buy_base": 3237.66,
          "taker_buy_quote": 6808.7193
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 2.105,
          "high": 2.11,
          "low": 2.097,
          "close": 2.108,
          "volume": 5419.17,
          "close_time": 1768114799999,
          "quote_volume": 11400.46682,
          "trades": 335,
          "taker_buy_base": 2998.08,
          "taker_buy_quote": 6309.80595
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 2.108,
          "high": 2.115,
          "low": 2.106,
          "close": 2.114,
          "volume": 12034.67,
          "close_time": 1768118399999,
          "quote_volume": 25402.1018,
          "trades": 367,
          "taker_buy_base": 7391.71,
          "taker_buy_quote": 15602.15616
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 2.113,
          "high": 2.116,
          "low": 2.106,
          "close": 2.113,
          "volume": 24367.49,
          "close_time": 1768121999999,
          "quote_volume": 51453.24112,
          "trades": 539,
          "taker_buy_base": 19608.5,
          "taker_buy_quote": 41404.23143
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 2.112,
          "high": 2.116,
          "low": 2.109,
          "close": 2.113,
          "volume": 8117.83,
          "close_time": 1768125599999,
          "quote_volume": 17157.30153,
          "trades": 264,
          "taker_buy_base": 3222.74,
          "taker_buy_quote": 6811.51308
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 2.112,
          "high": 2.113,
          "low": 2.103,
          "close": 2.106,
          "volume": 15217.37,
          "close_time": 1768129199999,
          "quote_volume": 32082.10329,
          "trades": 444,
          "taker_buy_base": 8039.05,
          "taker_buy_quote": 16950.04465
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 2.107,
          "high": 2.113,
          "low": 2.103,
          "close": 2.108,
          "volume": 16346.27,
          "close_time": 1768132799999,
          "quote_volume": 34428.60412,
          "trades": 297,
          "taker_buy_base": 3972.09,
          "taker_buy_quote": 8375.58517
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 2.109,
          "high": 2.122,
          "low": 2.106,
          "close": 2.12,
          "volume": 28221.36,
          "close_time": 1768136399999,
          "quote_volume": 59634.8394,
          "trades": 695,
          "taker_buy_base": 12973.19,
          "taker_buy_quote": 27403.54436
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 2.12,
          "high": 2.122,
          "low": 2.098,
          "close": 2.1,
          "volume": 21060.82,
          "close_time": 1768139999999,
          "quote_volume": 44342.22482,
          "trades": 608,
          "taker_buy_base": 8499.99,
          "taker_buy_quote": 17893.31343
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 2.1,
          "high": 2.114,
          "low": 2.096,
          "close": 2.108,
          "volume": 14001.7,
          "close_time": 1768143599999,
          "quote_volume": 29440.4472,
          "trades": 564,
          "taker_buy_base": 4095.08,
          "taker_buy_quote": 8605.07913
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 2.109,
          "high": 2.11,
          "low": 2.068,
          "close": 2.078,
          "volume": 57018.7,
          "close_time": 1768147199999,
          "quote_volume": 119106.98308,
          "trades": 1140,
          "taker_buy_base": 22063.0,
          "taker_buy_quote": 46084.10024
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 2.077,
          "high": 2.11,
          "low": 2.071,
          "close": 2.094,
          "volume": 43197.03,
          "close_time": 1768150799999,
          "quote_volume": 90515.45844,
          "trades": 1285,
          "taker_buy_base": 24320.53,
          "taker_buy_quote": 50953.60622
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 2.094,
          "high": 2.103,
          "low": 2.084,
          "close": 2.099,
          "volume": 26116.46,
          "close_time": 1768154399999,
          "quote_volume": 54634.87636,
          "trades": 708,
          "taker_buy_base": 10312.76,
          "taker_buy_quote": 21598.23218
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 2.1,
          "high": 2.1,
          "low": 2.086,
          "close": 2.094,
          "volume": 10450.14,
          "close_time": 1768157999999,
          "quote_volume": 21859.23194,
          "trades": 467,
          "taker_buy_base": 4696.77,
          "taker_buy_quote": 9827.35484
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 2.094,
          "high": 2.099,
          "low": 2.084,
          "close": 2.087,
          "volume": 6424.71,
          "close_time": 1768161599999,
          "quote_volume": 13434.24495,
          "trades": 340,
          "taker_buy_base": 2755.32,
          "taker_buy_quote": 5761.70064
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 2.087,
          "high": 2.087,
          "low": 2.057,
          "close": 2.067,
          "volume": 42273.0,
          "close_time": 1768165199999,
          "quote_volume": 87279.63825,
          "trades": 850,
          "taker_buy_base": 20318.4,
          "taker_buy_quote": 41991.58327
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 2.066,
          "high": 2.075,
          "low": 2.054,
          "close": 2.075,
          "volume": 38402.7,
          "close_time": 1768168799999,
          "quote_volume": 79183.90716,
          "trades": 970,
          "taker_buy_base": 21937.31,
          "taker_buy_quote": 45254.21513
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 2.072,
          "high": 2.072,
          "low": 2.047,
          "close": 2.05,
          "volume": 15683.95,
          "close_time": 1768172399999,
          "quote_volume": 32218.76249,
          "trades": 711,
          "taker_buy_base": 7784.63,
          "taker_buy_quote": 15989.71161
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 2.049,
          "high": 2.073,
          "low": 2.033,
          "close": 2.068,
          "volume": 54702.25,
          "close_time": 1768175999999,
          "quote_volume": 112447.87113,
          "trades": 1315,
          "taker_buy_base": 17226.07,
          "taker_buy_quote": 35416.79481
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.068,
          "high": 2.081,
          "low": 2.046,
          "close": 2.077,
          "volume": 56946.01,
          "close_time": 1768179599999,
          "quote_volume": 117695.623,
          "trades": 1576,
          "taker_buy_base": 29790.65,
          "taker_buy_quote": 61561.08412
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 2.077,
          "high": 2.103,
          "low": 2.073,
          "close": 2.096,
          "volume": 73663.94,
          "close_time": 1768183199999,
          "quote_volume": 154047.19153,
          "trades": 1796,
          "taker_buy_base": 41479.7,
          "taker_buy_quote": 86758.0403
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 2.097,
          "high": 2.14,
          "low": 2.095,
          "close": 2.135,
          "volume": 30099.48,
          "close_time": 1768186799999,
          "quote_volume": 63770.46868,
          "trades": 1258,
          "taker_buy_base": 13959.56,
          "taker_buy_quote": 29603.49954
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 2.136,
          "high": 2.149,
          "low": 2.111,
          "close": 2.113,
          "volume": 46672.57,
          "close_time": 1768190399999,
          "quote_volume": 99701.68587,
          "trades": 1146,
          "taker_buy_base": 25917.73,
          "taker_buy_quote": 55481.55919
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 2.113,
          "high": 2.132,
          "low": 2.11,
          "close": 2.128,
          "volume": 35321.73,
          "close_time": 1768193999999,
          "quote_volume": 74836.34491,
          "trades": 772,
          "taker_buy_base": 23353.07,
          "taker_buy_quote": 49444.77973
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 2.127,
          "high": 2.133,
          "low": 2.117,
          "close": 2.12,
          "volume": 18711.72,
          "close_time": 1768197599999,
          "quote_volume": 39771.66589,
          "trades": 505,
          "taker_buy_base": 9056.1,
          "taker_buy_quote": 19258.93637
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 2.119,
          "high": 2.121,
          "low": 2.097,
          "close": 2.102,
          "volume": 32996.45,
          "close_time": 1768201199999,
          "quote_volume": 69487.69081,
          "trades": 724,
          "taker_buy_base": 9811.95,
          "taker_buy_quote": 20665.12725
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 2.101,
          "high": 2.114,
          "low": 2.062,
          "close": 2.062,
          "volume": 53842.91,
          "close_time": 1768204799999,
          "quote_volume": 111980.09069,
          "trades": 1235,
          "taker_buy_base": 22431.79,
          "taker_buy_quote": 46650.61426
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 2.062,
          "high": 2.079,
          "low": 2.032,
          "close": 2.049,
          "volume": 86189.04,
          "close_time": 1768208399999,
          "quote_volume": 176906.49238,
          "trades": 2076,
          "taker_buy_base": 41080.51,
          "taker_buy_quote": 84385.03787
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 2.049,
          "high": 2.056,
          "low": 2.043,
          "close": 2.048,
          "volume": 30754.98,
          "close_time": 1768211999999,
          "quote_volume": 63125.97208,
          "trades": 677,
          "taker_buy_base": 8666.76,
          "taker_buy_quote": 17783.42309
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 2.051,
          "high": 2.058,
          "low": 2.043,
          "close": 2.045,
          "volume": 16826.87,
          "close_time": 1768215599999,
          "quote_volume": 34478.48892,
          "trades": 481,
          "taker_buy_base": 4667.86,
          "taker_buy_quote": 9563.27446
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 2.046,
          "high": 2.061,
          "low": 2.046,
          "close": 2.057,
          "volume": 24899.26,
          "close_time": 1768219199999,
          "quote_volume": 51140.45367,
          "trades": 379,
          "taker_buy_base": 9280.72,
          "taker_buy_quote": 19070.10607
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 2.056,
          "high": 2.059,
          "low": 2.047,
          "close": 2.048,
          "volume": 15788.99,
          "close_time": 1768222799999,
          "quote_volume": 32398.39271,
          "trades": 270,
          "taker_buy_base": 6376.48,
          "taker_buy_quote": 13083.93021
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 2.047,
          "high": 2.053,
          "low": 2.029,
          "close": 2.035,
          "volume": 38022.36,
          "close_time": 1768226399999,
          "quote_volume": 77442.26262,
          "trades": 467,
          "taker_buy_base": 20212.69,
          "taker_buy_quote": 41144.00104
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 2.034,
          "high": 2.066,
          "low": 2.02,
          "close": 2.057,
          "volume": 60185.12,
          "close_time": 1768229999999,
          "quote_volume": 122961.72747,
          "trades": 1571,
          "taker_buy_base": 27689.31,
          "taker_buy_quote": 56632.09286
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 2.058,
          "high": 2.087,
          "low": 2.05,
          "close": 2.084,
          "volume": 46056.08,
          "close_time": 1768233599999,
          "quote_volume": 95528.91653,
          "trades": 859,
          "taker_buy_base": 30218.01,
          "taker_buy_quote": 62670.45435
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 2.087,
          "high": 2.113,
          "low": 2.08,
          "close": 2.087,
          "volume": 50506.52,
          "close_time": 1768237199999,
          "quote_volume": 105665.53097,
          "trades": 1057,
          "taker_buy_base": 29764.29,
          "taker_buy_quote": 62267.0631
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 2.087,
          "high": 2.095,
          "low": 2.053,
          "close": 2.072,
          "volume": 53578.52,
          "close_time": 1768240799999,
          "quote_volume": 110926.68873,
          "trades": 866,
          "taker_buy_base": 22787.89,
          "taker_buy_quote": 47196.20702
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 2.072,
          "high": 2.086,
          "low": 2.064,
          "close": 2.069,
          "volume": 29632.58,
          "close_time": 1768244399999,
          "quote_volume": 61520.74361,
          "trades": 660,
          "taker_buy_base": 19859.23,
          "taker_buy_quote": 41226.61973
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 2.068,
          "high": 2.075,
          "low": 2.06,
          "close": 2.073,
          "volume": 20930.36,
          "close_time": 1768247999999,
          "quote_volume": 43237.42775,
          "trades": 354,
          "taker_buy_base": 8349.1,
          "taker_buy_quote": 17239.12524
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 2.071,
          "high": 2.083,
          "low": 2.055,
          "close": 2.058,
          "volume": 16627.74,
          "close_time": 1768251599999,
          "quote_volume": 34330.13319,
          "trades": 412,
          "taker_buy_base": 7297.9,
          "taker_buy_quote": 15060.76726
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 2.058,
          "high": 2.059,
          "low": 2.037,
          "close": 2.046,
          "volume": 32061.77,
          "close_time": 1768255199999,
          "quote_volume": 65716.80671,
          "trades": 475,
          "taker_buy_base": 12423.43,
          "taker_buy_quote": 25468.67201
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 2.047,
          "high": 2.059,
          "low": 2.046,
          "close": 2.053,
          "volume": 13119.94,
          "close_time": 1768258799999,
          "quote_volume": 26941.67545,
          "trades": 296,
          "taker_buy_base": 6820.49,
          "taker_buy_quote": 14005.86954
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 2.053,
          "high": 2.058,
          "low": 2.043,
          "close": 2.053,
          "volume": 9471.99,
          "close_time": 1768262399999,
          "quote_volume": 19421.81098,
          "trades": 162,
          "taker_buy_base": 4011.7,
          "taker_buy_quote": 8227.28546
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.052,
          "high": 2.067,
          "low": 2.05,
          "close": 2.067,
          "volume": 40286.57,
          "close_time": 1768265999999,
          "quote_volume": 82827.47887,
          "trades": 749,
          "taker_buy_base": 20411.28,
          "taker_buy_quote": 41972.99084
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 2.067,
          "high": 2.08,
          "low": 2.065,
          "close": 2.08,
          "volume": 22792.22,
          "close_time": 1768269599999,
          "quote_volume": 47234.99016,
          "trades": 657,
          "taker_buy_base": 9863.71,
          "taker_buy_quote": 20445.26248
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 2.08,
          "high": 2.095,
          "low": 2.056,
          "close": 2.057,
          "volume": 54150.52,
          "close_time": 1768273199999,
          "quote_volume": 112265.95116,
          "trades": 1262,
          "taker_buy_base": 26243.0,
          "taker_buy_quote": 54404.23806
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 2.056,
          "high": 2.065,
          "low": 2.052,
          "close": 2.062,
          "volume": 14763.24,
          "close_time": 1768276799999,
          "quote_volume": 30368.18848,
          "trades": 468,
          "taker_buy_base": 10069.16,
          "taker_buy_quote": 20707.03338
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 2.063,
          "high": 2.08,
          "low": 2.063,
          "close": 2.078,
          "volume": 28795.16,
          "close_time": 1768280399999,
          "quote_volume": 59678.16701,
          "trades": 574,
          "taker_buy_base": 17867.75,
          "taker_buy_quote": 37030.3406
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 2.078,
          "high": 2.104,
          "low": 2.078,
          "close": 2.09,
          "volume": 31288.33,
          "close_time": 1768283999999,
          "quote_volume": 65458.16625,
          "trades": 926,
          "taker_buy_base": 18888.96,
          "taker_buy_quote": 39522.65038
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 2.091,
          "high": 2.099,
          "low": 2.088,
          "close": 2.095,
          "volume": 33368.04,
          "close_time": 1768287599999,
          "quote_volume": 69818.41992,
          "trades": 794,
          "taker_buy_base": 20889.5,
          "taker_buy_quote": 43710.40042
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 2.095,
          "high": 2.096,
          "low": 2.075,
          "close": 2.078,
          "volume": 12492.59,
          "close_time": 1768291199999,
          "quote_volume": 26045.13562,
          "trades": 584,
          "taker_buy_base": 6779.6,
          "taker_buy_quote": 14131.21109
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 2.077,
          "high": 2.097,
          "low": 2.076,
          "close": 2.089,
          "volume": 24406.48,
          "close_time": 1768294799999,
          "quote_volume": 50958.66524,
          "trades": 494,
          "taker_buy_base": 18017.08,
          "taker_buy_quote": 37633.16148
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 2.09,
          "high": 2.098,
          "low": 2.07,
          "close": 2.081,
          "volume": 70322.42,
          "close_time": 1768298399999,
          "quote_volume": 146434.46502,
          "trades": 1286,
          "taker_buy_base": 33005.06,
          "taker_buy_quote": 68778.32851
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 2.081,
          "high": 2.085,
          "low": 2.074,
          "close": 2.081,
          "volume": 41049.88,
          "close_time": 1768301999999,
          "quote_volume": 85410.95368,
          "trades": 631,
          "taker_buy_base": 17876.64,
          "taker_buy_quote": 37194.52514
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 2.081,
          "high": 2.089,
          "low": 2.077,
          "close": 2.086,
          "volume": 25459.43,
          "close_time": 1768305599999,
          "quote_volume": 53053.77318,
          "trades": 587,
          "taker_buy_base": 12479.54,
          "taker_buy_quote": 26019.4127
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 2.086,
          "high": 2.107,
          "low": 2.079,
          "close": 2.104,
          "volume": 48942.54,
          "close_time": 1768309199999,
          "quote_volume": 102446.53473,
          "trades": 723,
          "taker_buy_base": 23165.67,
          "taker_buy_quote": 48525.04473
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 2.106,
          "high": 2.142,
          "low": 2.104,
          "close": 2.139,
          "volume": 202373.56,
          "close_time": 1768312799999,
          "quote_volume": 429804.54994,
          "trades": 3100,
          "taker_buy_base": 113351.21,
          "taker_buy_quote": 240834.34215
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 2.14,
          "high": 2.224,
          "low": 2.131,
          "close": 2.185,
          "volume": 471724.52,
          "close_time": 1768316399999,
          "quote_volume": 1034034.53037,
          "trades": 5537,
          "taker_buy_base": 226328.25,
          "taker_buy_quote": 495612.77562
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 2.184,
          "high": 2.245,
          "low": 2.174,
          "close": 2.241,
          "volume": 214566.67,
          "close_time": 1768319999999,
          "quote_volume": 473723.50804,
          "trades": 3463,
          "taker_buy_base": 116552.09,
          "taker_buy_quote": 257531.14551
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 2.241,
          "high": 2.341,
          "low": 2.241,
          "close": 2.263,
          "volume": 536917.01,
          "close_time": 1768323599999,
          "quote_volume": 1231571.38952,
          "trades": 7728,
          "taker_buy_base": 260311.69,
          "taker_buy_quote": 597330.2991
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 2.264,
          "high": 2.268,
          "low": 2.226,
          "close": 2.246,
          "volume": 115659.58,
          "close_time": 1768327199999,
          "quote_volume": 259615.13306,
          "trades": 2058,
          "taker_buy_base": 58769.43,
          "taker_buy_quote": 131942.92671
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 2.245,
          "high": 2.259,
          "low": 2.229,
          "close": 2.231,
          "volume": 102812.68,
          "close_time": 1768330799999,
          "quote_volume": 230812.18127,
          "trades": 1572,
          "taker_buy_base": 38276.03,
          "taker_buy_quote": 85887.44666
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 2.231,
          "high": 2.26,
          "low": 2.229,
          "close": 2.249,
          "volume": 142100.62,
          "close_time": 1768334399999,
          "quote_volume": 318878.81614,
          "trades": 2029,
          "taker_buy_base": 69766.89,
          "taker_buy_quote": 156568.54049
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 2.251,
          "high": 2.254,
          "low": 2.215,
          "close": 2.227,
          "volume": 92443.73,
          "close_time": 1768337999999,
          "quote_volume": 206406.96792,
          "trades": 1928,
          "taker_buy_base": 33762.7,
          "taker_buy_quote": 75392.43809
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 2.227,
          "high": 2.257,
          "low": 2.225,
          "close": 2.251,
          "volume": 48215.67,
          "close_time": 1768341599999,
          "quote_volume": 108033.8025,
          "trades": 1043,
          "taker_buy_base": 26433.84,
          "taker_buy_quote": 59226.4584
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 2.251,
          "high": 2.328,
          "low": 2.251,
          "close": 2.32,
          "volume": 224913.19,
          "close_time": 1768345199999,
          "quote_volume": 518929.74558,
          "trades": 4068,
          "taker_buy_base": 124784.4,
          "taker_buy_quote": 287922.46343
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 2.324,
          "high": 2.332,
          "low": 2.271,
          "close": 2.283,
          "volume": 79750.18,
          "close_time": 1768348799999,
          "quote_volume": 183409.36126,
          "trades": 1643,
          "taker_buy_base": 46720.64,
          "taker_buy_quote": 107521.98112
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.282,
          "high": 2.298,
          "low": 2.266,
          "close": 2.28,
          "volume": 41229.99,
          "close_time": 1768352399999,
          "quote_volume": 93982.63399,
          "trades": 1115,
          "taker_buy_base": 19293.77,
          "taker_buy_quote": 43985.92764
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 2.28,
          "high": 2.287,
          "low": 2.27,
          "close": 2.272,
          "volume": 32224.87,
          "close_time": 1768355999999,
          "quote_volume": 73388.7104,
          "trades": 748,
          "taker_buy_base": 19571.02,
          "taker_buy_quote": 44575.3738
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 2.271,
          "high": 2.284,
          "low": 2.262,
          "close": 2.27,
          "volume": 44657.78,
          "close_time": 1768359599999,
          "quote_volume": 101427.19148,
          "trades": 939,
          "taker_buy_base": 32206.35,
          "taker_buy_quote": 73169.91304
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 2.27,
          "high": 2.28,
          "low": 2.259,
          "close": 2.279,
          "volume": 24506.57,
          "close_time": 1768363199999,
          "quote_volume": 55632.33116,
          "trades": 703,
          "taker_buy_base": 14618.37,
          "taker_buy_quote": 33197.30109
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 2.279,
          "high": 2.284,
          "low": 2.261,
          "close": 2.27,
          "volume": 46834.66,
          "close_time": 1768366799999,
          "quote_volume": 106410.53845,
          "trades": 860,
          "taker_buy_base": 24114.27,
          "taker_buy_quote": 54810.40617
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 2.269,
          "high": 2.279,
          "low": 2.259,
          "close": 2.274,
          "volume": 25440.91,
          "close_time": 1768370399999,
          "quote_volume": 57797.40888,
          "trades": 750,
          "taker_buy_base": 11058.12,
          "taker_buy_quote": 25121.35229
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 2.274,
          "high": 2.293,
          "low": 2.264,
          "close": 2.292,
          "volume": 27600.95,
          "close_time": 1768373999999,
          "quote_volume": 62891.3255,
          "trades": 919,
          "taker_buy_base": 13927.24,
          "taker_buy_quote": 31759.27123
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 2.292,
          "high": 2.297,
          "low": 2.27,
          "close": 2.278,
          "volume": 27878.86,
          "close_time": 1768377599999,
          "quote_volume": 63669.70159,
          "trades": 959,
          "taker_buy_base": 11955.05,
          "taker_buy_quote": 27310.09306
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 2.277,
          "high": 2.293,
          "low": 2.276,
          "close": 2.282,
          "volume": 46026.93,
          "close_time": 1768381199999,
          "quote_volume": 105217.43664,
          "trades": 1014,
          "taker_buy_base": 12359.39,
          "taker_buy_quote": 28238.38324
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 2.281,
          "high": 2.297,
          "low": 2.261,
          "close": 2.282,
          "volume": 81200.02,
          "close_time": 1768384799999,
          "quote_volume": 184734.2948,
          "trades": 1427,
          "taker_buy_base": 35345.5,
          "taker_buy_quote": 80401.3279
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 2.282,
          "high": 2.293,
          "low": 2.271,
          "close": 2.271,
          "volume": 51341.71,
          "close_time": 1768388399999,
          "quote_volume": 117082.87558,
          "trades": 1126,
          "taker_buy_base": 23011.32,
          "taker_buy_quote": 52491.24432
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 2.272,
          "high": 2.272,
          "low": 2.25,
          "close": 2.252,
          "volume": 70223.92,
          "close_time": 1768391999999,
          "quote_volume": 158744.07034,
          "trades": 1320,
          "taker_buy_base": 22102.12,
          "taker_buy_quote": 50004.2513
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 2.253,
          "high": 2.264,
          "low": 2.251,
          "close": 2.257,
          "volume": 19990.95,
          "close_time": 1768395599999,
          "quote_volume": 45112.42875,
          "trades": 652,
          "taker_buy_base": 9536.41,
          "taker_buy_quote": 21520.76554
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 2.254,
          "high": 2.259,
          "low": 2.235,
          "close": 2.24,
          "volume": 53310.75,
          "close_time": 1768399199999,
          "quote_volume": 119695.44693,
          "trades": 946,
          "taker_buy_base": 21886.84,
          "taker_buy_quote": 49184.37426
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 2.24,
          "high": 2.282,
          "low": 2.239,
          "close": 2.268,
          "volume": 70051.57,
          "close_time": 1768402799999,
          "quote_volume": 158688.85067,
          "trades": 1434,
          "taker_buy_base": 40213.07,
          "taker_buy_quote": 91133.39331
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 2.268,
          "high": 2.296,
          "low": 2.248,
          "close": 2.267,
          "volume": 130372.92,
          "close_time": 1768406399999,
          "quote_volume": 296029.93333,
          "trades": 2352,
          "taker_buy_base": 59316.23,
          "taker_buy_quote": 134820.96135
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 2.267,
          "high": 2.283,
          "low": 2.257,
          "close": 2.262,
          "volume": 71431.58,
          "close_time": 1768409999999,
          "quote_volume": 162249.59974,
          "trades": 1435,
          "taker_buy_base": 30087.58,
          "taker_buy_quote": 68388.77252
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 2.262,
          "high": 2.271,
          "low": 2.234,
          "close": 2.239,
          "volume": 56621.41,
          "close_time": 1768413599999,
          "quote_volume": 127495.5918,
          "trades": 1243,
          "taker_buy_base": 18947.49,
          "taker_buy_quote": 42726.1048
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 2.238,
          "high": 2.247,
          "low": 2.194,
          "close": 2.218,
          "volume": 90314.48,
          "close_time": 1768417199999,
          "quote_volume": 200265.37368,
          "trades": 2226,
          "taker_buy_base": 33373.9,
          "taker_buy_quote": 73969.42628
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 2.215,
          "high": 2.254,
          "low": 2.211,
          "close": 2.238,
          "volume": 89203.81,
          "close_time": 1768420799999,
          "quote_volume": 199123.00288,
          "trades": 1661,
          "taker_buy_base": 52061.0,
          "taker_buy_quote": 116174.9018
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 2.239,
          "high": 2.256,
          "low": 2.234,
          "close": 2.244,
          "volume": 37026.11,
          "close_time": 1768424399999,
          "quote_volume": 83069.37417,
          "trades": 1307,
          "taker_buy_base": 23516.63,
          "taker_buy_quote": 52771.57267
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 2.243,
          "high": 2.247,
          "low": 2.227,
          "close": 2.236,
          "volume": 27585.83,
          "close_time": 1768427999999,
          "quote_volume": 61698.67916,
          "trades": 727,
          "taker_buy_base": 12431.22,
          "taker_buy_quote": 27805.92235
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 2.236,
          "high": 2.237,
          "low": 2.213,
          "close": 2.217,
          "volume": 38430.54,
          "close_time": 1768431599999,
          "quote_volume": 85514.43327,
          "trades": 887,
          "taker_buy_base": 18644.24,
          "taker_buy_quote": 41523.33566
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 2.218,
          "high": 2.235,
          "low": 2.216,
          "close": 2.225,
          "volume": 24430.62,
          "close_time": 1768435199999,
          "quote_volume": 54358.65181,
          "trades": 829,
          "taker_buy_base": 14526.1,
          "taker_buy_quote": 32336.48218
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.226,
          "high": 2.231,
          "low": 2.217,
          "close": 2.225,
          "volume": 32394.04,
          "close_time": 1768438799999,
          "quote_volume": 72080.83184,
          "trades": 808,
          "taker_buy_base": 11499.28,
          "taker_buy_quote": 25597.29959
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 2.227,
          "high": 2.238,
          "low": 2.214,
          "close": 2.215,
          "volume": 20930.91,
          "close_time": 1768442399999,
          "quote_volume": 46547.13052,
          "trades": 780,
          "taker_buy_base": 11108.71,
          "taker_buy_quote": 24717.40184
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 2.214,
          "high": 2.219,
          "low": 2.181,
          "close": 2.197,
          "volume": 66280.06,
          "close_time": 1768445999999,
          "quote_volume": 145593.96488,
          "trades": 941,
          "taker_buy_base": 24018.97,
          "taker_buy_quote": 52890.17921
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 2.196,
          "high": 2.201,
          "low": 2.157,
          "close": 2.168,
          "volume": 62200.1,
          "close_time": 1768449599999,
          "quote_volume": 135177.4767,
          "trades": 1439,
          "taker_buy_base": 22627.39,
          "taker_buy_quote": 49279.9985
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 2.167,
          "high": 2.186,
          "low": 2.166,
          "close": 2.178,
          "volume": 18288.09,
          "close_time": 1768453199999,
          "quote_volume": 39865.06533,
          "trades": 417,
          "taker_buy_base": 9498.34,
          "taker_buy_quote": 20700.07074
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 2.179,
          "high": 2.185,
          "low": 2.171,
          "close": 2.175,
          "volume": 13222.26,
          "close_time": 1768456799999,
          "quote_volume": 28783.68146,
          "trades": 458,
          "taker_buy_base": 7135.86,
          "taker_buy_quote": 15536.74984
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 2.174,
          "high": 2.184,
          "low": 2.173,
          "close": 2.177,
          "volume": 17191.64,
          "close_time": 1768460399999,
          "quote_volume": 37449.59865,
          "trades": 474,
          "taker_buy_base": 8752.16,
          "taker_buy_quote": 19079.22816
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 2.176,
          "high": 2.203,
          "low": 2.176,
          "close": 2.197,
          "volume": 36829.26,
          "close_time": 1768463999999,
          "quote_volume": 80634.76348,
          "trades": 977,
          "taker_buy_base": 19249.98,
          "taker_buy_quote": 42154.48039
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 2.197,
          "high": 2.198,
          "low": 2.183,
          "close": 2.192,
          "volume": 17473.15,
          "close_time": 1768467599999,
          "quote_volume": 38314.20571,
          "trades": 486,
          "taker_buy_base": 11336.82,
          "taker_buy_quote": 24870.85282
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 2.191,
          "high": 2.213,
          "low": 2.182,
          "close": 2.211,
          "volume": 37488.55,
          "close_time": 1768471199999,
          "quote_volume": 82143.80786,
          "trades": 987,
          "taker_buy_base": 15375.54,
          "taker_buy_quote": 33720.77435
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 2.208,
          "high": 2.209,
          "low": 2.198,
          "close": 2.205,
          "volume": 30101.73,
          "close_time": 1768474799999,
          "quote_volume": 66391.93103,
          "trades": 819,
          "taker_buy_base": 19702.55,
          "taker_buy_quote": 43464.0596
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 2.205,
          "high": 2.211,
          "low": 2.197,
          "close": 2.199,
          "volume": 33007.36,
          "close_time": 1768478399999,
          "quote_volume": 72784.89475,
          "trades": 713,
          "taker_buy_base": 12907.75,
          "taker_buy_quote": 28477.58915
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 2.2,
          "high": 2.222,
          "low": 2.2,
          "close": 2.222,
          "volume": 21919.93,
          "close_time": 1768481999999,
          "quote_volume": 48489.73241,
          "trades": 479,
          "taker_buy_base": 11207.81,
          "taker_buy_quote": 24802.8811
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 2.22,
          "high": 2.237,
          "low": 2.218,
          "close": 2.228,
          "volume": 40765.49,
          "close_time": 1768485599999,
          "quote_volume": 90859.84326,
          "trades": 974,
          "taker_buy_base": 22908.17,
          "taker_buy_quote": 51044.35712
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 2.225,
          "high": 2.235,
          "low": 2.182,
          "close": 2.196,
          "volume": 51239.69,
          "close_time": 1768489199999,
          "quote_volume": 112921.62188,
          "trades": 1261,
          "taker_buy_base": 23434.26,
          "taker_buy_quote": 51717.77292
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 2.196,
          "high": 2.206,
          "low": 2.129,
          "close": 2.164,
          "volume": 135494.17,
          "close_time": 1768492799999,
          "quote_volume": 292588.52985,
          "trades": 2860,
          "taker_buy_base": 63044.46,
          "taker_buy_quote": 136242.40463
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 2.164,
          "high": 2.173,
          "low": 2.145,
          "close": 2.163,
          "volume": 58147.09,
          "close_time": 1768496399999,
          "quote_volume": 125590.96516,
          "trades": 1777,
          "taker_buy_base": 26200.45,
          "taker_buy_quote": 56582.24779
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 2.164,
          "high": 2.171,
          "low": 2.137,
          "close": 2.141,
          "volume": 43554.92,
          "close_time": 1768499999999,
          "quote_volume": 93831.7392,
          "trades": 855,
          "taker_buy_base": 15730.65,
          "taker_buy_quote": 33894.28597
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 2.141,
          "high": 2.143,
          "low": 2.11,
          "close": 2.115,
          "volume": 47409.76,
          "close_time": 1768503599999,
          "quote_volume": 100683.3442,
          "trades": 1060,
          "taker_buy_base": 21036.07,
          "taker_buy_quote": 44733.99153
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 2.113,
          "high": 2.122,
          "low": 2.099,
          "close": 2.121,
          "volume": 56668.14,
          "close_time": 1768507199999,
          "quote_volume": 119509.38314,
          "trades": 1018,
          "taker_buy_base": 28954.95,
          "taker_buy_quote": 61078.81383
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 2.121,
          "high": 2.129,
          "low": 2.097,
          "close": 2.104,
          "volume": 27822.31,
          "close_time": 1768510799999,
          "quote_volume": 58842.66314,
          "trades": 664,
          "taker_buy_base": 17645.66,
          "taker_buy_quote": 37347.32594
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 2.104,
          "high": 2.117,
          "low": 2.103,
          "close": 2.113,
          "volume": 35542.06,
          "close_time": 1768514399999,
          "quote_volume": 75040.05938,
          "trades": 506,
          "taker_buy_base": 18059.93,
          "taker_buy_quote": 38133.56438
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 2.113,
          "high": 2.128,
          "low": 2.11,
          "close": 2.113,
          "volume": 17356.08,
          "close_time": 1768517999999,
          "quote_volume": 36710.81028,
          "trades": 364,
          "taker_buy_base": 7325.81,
          "taker_buy_quote": 15491.69904
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 2.112,
          "high": 2.121,
          "low": 2.104,
          "close": 2.118,
          "volume": 13400.35,
          "close_time": 1768521599999,
          "quote_volume": 28286.34729,
          "trades": 377,
          "taker_buy_base": 4953.89,
          "taker_buy_quote": 10455.53895
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.118,
          "high": 2.123,
          "low": 2.113,
          "close": 2.117,
          "volume": 10500.77,
          "close_time": 1768525199999,
          "quote_volume": 22237.07306,
          "trades": 381,
          "taker_buy_base": 5271.06,
          "taker_buy_quote": 11162.49838
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 2.116,
          "high": 2.125,
          "low": 2.111,
          "close": 2.119,
          "volume": 15541.89,
          "close_time": 1768528799999,
          "quote_volume": 32875.45914,
          "trades": 307,
          "taker_buy_base": 6134.76,
          "taker_buy_quote": 12978.01155
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 2.119,
          "high": 2.133,
          "low": 2.101,
          "close": 2.13,
          "volume": 28179.63,
          "close_time": 1768532399999,
          "quote_volume": 59518.47632,
          "trades": 859,
          "taker_buy_base": 9639.01,
          "taker_buy_quote": 20374.96805
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 2.13,
          "high": 2.131,
          "low": 2.111,
          "close": 2.113,
          "volume": 8551.52,
          "close_time": 1768535999999,
          "quote_volume": 18103.99677,
          "trades": 296,
          "taker_buy_base": 4514.76,
          "taker_buy_quote": 9558.14733
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 2.111,
          "high": 2.114,
          "low": 2.098,
          "close": 2.105,
          "volume": 17504.87,
          "close_time": 1768539599999,
          "quote_volume": 36879.20386,
          "trades": 509,
          "taker_buy_base": 6673.42,
          "taker_buy_quote": 14056.73001
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 2.105,
          "high": 2.127,
          "low": 2.105,
          "close": 2.121,
          "volume": 19990.78,
          "close_time": 1768543199999,
          "quote_volume": 42315.4352,
          "trades": 444,
          "taker_buy_base": 12787.73,
          "taker_buy_quote": 27074.34215
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 2.122,
          "high": 2.136,
          "low": 2.119,
          "close": 2.136,
          "volume": 18155.24,
          "close_time": 1768546799999,
          "quote_volume": 38583.00684,
          "trades": 380,
          "taker_buy_base": 4696.7,
          "taker_buy_quote": 9992.53569
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 2.136,
          "high": 2.153,
          "low": 2.133,
          "close": 2.137,
          "volume": 36281.66,
          "close_time": 1768550399999,
          "quote_volume": 77776.93914,
          "trades": 607,
          "taker_buy_base": 22698.32,
          "taker_buy_quote": 48678.5335
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 2.137,
          "high": 2.156,
          "low": 2.134,
          "close": 2.152,
          "volume": 32784.71,
          "close_time": 1768553999999,
          "quote_volume": 70339.05108,
          "trades": 564,
          "taker_buy_base": 16912.55,
          "taker_buy_quote": 36278.73492
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 2.152,
          "high": 2.154,
          "low": 2.14,
          "close": 2.141,
          "volume": 20939.47,
          "close_time": 1768557599999,
          "quote_volume": 44942.33143,
          "trades": 327,
          "taker_buy_base": 9427.79,
          "taker_buy_quote": 20230.67006
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 2.141,
          "high": 2.141,
          "low": 2.134,
          "close": 2.136,
          "volume": 14788.88,
          "close_time": 1768561199999,
          "quote_volume": 31606.81179,
          "trades": 388,
          "taker_buy_base": 8499.85,
          "taker_buy_quote": 18169.12007
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 2.136,
          "high": 2.139,
          "low": 2.118,
          "close": 2.129,
          "volume": 25868.55,
          "close_time": 1768564799999,
          "quote_volume": 54979.99586,
          "trades": 467,
          "taker_buy_base": 10002.39,
          "taker_buy_quote": 21283.82863
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 2.129,
          "high": 2.13,
          "low": 2.117,
          "close": 2.12,
          "volume": 11988.28,
          "close_time": 1768568399999,
          "quote_volume": 25447.73587,
          "trades": 446,
          "taker_buy_base": 4490.36,
          "taker_buy_quote": 9534.12868
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 2.121,
          "high": 2.122,
          "low": 2.102,
          "close": 2.109,
          "volume": 33475.37,
          "close_time": 1768571999999,
          "quote_volume": 70621.55279,
          "trades": 670,
          "taker_buy_base": 14132.72,
          "taker_buy_quote": 29804.73018
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 2.108,
          "high": 2.126,
          "low": 2.108,
          "close": 2.114,
          "volume": 26859.88,
          "close_time": 1768575599999,
          "quote_volume": 56934.83916,
          "trades": 723,
          "taker_buy_base": 16887.41,
          "taker_buy_quote": 35804.11359
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 2.113,
          "high": 2.127,
          "low": 2.063,
          "close": 2.074,
          "volume": 110759.78,
          "close_time": 1768579199999,
          "quote_volume": 231700.12666,
          "trades": 2093,
          "taker_buy_base": 41437.05,
          "taker_buy_quote": 86803.06259
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 2.074,
          "high": 2.083,
          "low": 2.056,
          "close": 2.072,
          "volume": 79748.29,
          "close_time": 1768582799999,
          "quote_volume": 165389.25788,
          "trades": 1411,
          "taker_buy_base": 35047.56,
          "taker_buy_quote": 72643.2896
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 2.073,
          "high": 2.089,
          "low": 2.059,
          "close": 2.087,
          "volume": 69227.39,
          "close_time": 1768586399999,
          "quote_volume": 143642.3132,
          "trades": 1026,
          "taker_buy_base": 36420.42,
          "taker_buy_quote": 75584.42183
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 2.087,
          "high": 2.091,
          "low": 2.083,
          "close": 2.084,
          "volume": 34499.81,
          "close_time": 1768589999999,
          "quote_volume": 71999.23343,
          "trades": 564,
          "taker_buy_base": 19186.64,
          "taker_buy_quote": 40048.18397
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 2.083,
          "high": 2.097,
          "low": 2.075,
          "close": 2.091,
          "volume": 14001.76,
          "close_time": 1768593599999,
          "quote_volume": 29235.11525,
          "trades": 345,
          "taker_buy_base": 6820.07,
          "taker_buy_quote": 14243.16932
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 2.092,
          "high": 2.129,
          "low": 2.084,
          "close": 2.128,
          "volume": 52350.57,
          "close_time": 1768597199999,
          "quote_volume": 110705.11273,
          "trades": 966,
          "taker_buy_base": 37308.5,
          "taker_buy_quote": 78926.49381
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 2.128,
          "high": 2.136,
          "low": 2.125,
          "close": 2.128,
          "volume": 29513.4,
          "close_time": 1768600799999,
          "quote_volume": 62886.69883,
          "trades": 543,
          "taker_buy_base": 13542.13,
          "taker_buy_quote": 28852.73135
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 2.129,
          "high": 2.137,
          "low": 2.12,
          "close": 2.126,
          "volume": 28681.24,
          "close_time": 1768604399999,
          "quote_volume": 61033.01158,
          "trades": 510,
          "taker_buy_base": 11336.73,
          "taker_buy_quote": 24135.60517
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 2.127,
          "high": 2.129,
          "low": 2.115,
          "close": 2.119,
          "volume": 9478.34,
          "close_time": 1768607999999,
          "quote_volume": 20091.91002,
          "trades": 247,
          "taker_buy_base": 3087.02,
          "taker_buy_quote": 6545.82552
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.12,
          "high": 2.131,
          "low": 2.113,
          "close": 2.127,
          "volume": 20017.08,
          "close_time": 1768611599999,
          "quote_volume": 42456.66278,
          "trades": 514,
          "taker_buy_base": 13928.35,
          "taker_buy_quote": 29536.52447
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 2.127,
          "high": 2.136,
          "low": 2.123,
          "close": 2.125,
          "volume": 14947.26,
          "close_time": 1768615199999,
          "quote_volume": 31818.91885,
          "trades": 361,
          "taker_buy_base": 6425.2,
          "taker_buy_quote": 13695.79764
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 2.125,
          "high": 2.128,
          "low": 2.117,
          "close": 2.12,
          "volume": 11013.72,
          "close_time": 1768618799999,
          "quote_volume": 23389.50199,
          "trades": 304,
          "taker_buy_base": 6162.13,
          "taker_buy_quote": 13084.57417
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 2.121,
          "high": 2.132,
          "low": 2.118,
          "close": 2.129,
          "volume": 11055.32,
          "close_time": 1768622399999,
          "quote_volume": 23491.37221,
          "trades": 300,
          "taker_buy_base": 5353.98,
          "taker_buy_quote": 11373.86861
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 2.127,
          "high": 2.134,
          "low": 2.121,
          "close": 2.133,
          "volume": 7121.35,
          "close_time": 1768625999999,
          "quote_volume": 15163.21852,
          "trades": 241,
          "taker_buy_base": 3602.43,
          "taker_buy_quote": 7667.95821
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 2.133,
          "high": 2.14,
          "low": 2.132,
          "close": 2.132,
          "volume": 11162.3,
          "close_time": 1768629599999,
          "quote_volume": 23833.09365,
          "trades": 240,
          "taker_buy_base": 5256.75,
          "taker_buy_quote": 11226.02332
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 2.132,
          "high": 2.144,
          "low": 2.132,
          "close": 2.139,
          "volume": 18749.47,
          "close_time": 1768633199999,
          "quote_volume": 40097.87548,
          "trades": 329,
          "taker_buy_base": 13918.36,
          "taker_buy_quote": 29762.90915
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 2.139,
          "high": 2.16,
          "low": 2.133,
          "close": 2.156,
          "volume": 20427.01,
          "close_time": 1768636799999,
          "quote_volume": 43870.64931,
          "trades": 501,
          "taker_buy_base": 9749.65,
          "taker_buy_quote": 20932.81438
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 2.158,
          "high": 2.192,
          "low": 2.157,
          "close": 2.185,
          "volume": 72742.65,
          "close_time": 1768640399999,
          "quote_volume": 158368.60384,
          "trades": 1242,
          "taker_buy_base": 36810.0,
          "taker_buy_quote": 80176.4107
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 2.186,
          "high": 2.206,
          "low": 2.183,
          "close": 2.186,
          "volume": 58365.34,
          "close_time": 1768643999999,
          "quote_volume": 128085.89299,
          "trades": 1138,
          "taker_buy_base": 35729.43,
          "taker_buy_quote": 78426.73387
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 2.187,
          "high": 2.235,
          "low": 2.185,
          "close": 2.218,
          "volume": 149893.55,
          "close_time": 1768647599999,
          "quote_volume": 332527.21933,
          "trades": 2448,
          "taker_buy_base": 73545.61,
          "taker_buy_quote": 162995.47088
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 2.216,
          "high": 2.219,
          "low": 2.182,
          "close": 2.183,
          "volume": 62582.57,
          "close_time": 1768651199999,
          "quote_volume": 137739.41715,
          "trades": 1018,
          "taker_buy_base": 27339.4,
          "taker_buy_quote": 60236.22286
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 2.182,
          "high": 2.218,
          "low": 2.177,
          "close": 2.21,
          "volume": 43487.83,
          "close_time": 1768654799999,
          "quote_volume": 95881.35775,
          "trades": 1037,
          "taker_buy_base": 22627.12,
          "taker_buy_quote": 49930.32368
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 2.212,
          "high": 2.214,
          "low": 2.199,
          "close": 2.2,
          "volume": 37003.23,
          "close_time": 1768658399999,
          "quote_volume": 81686.30602,
          "trades": 831,
          "taker_buy_base": 23355.43,
          "taker_buy_quote": 51549.53421
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 2.2,
          "high": 2.226,
          "low": 2.187,
          "close": 2.223,
          "volume": 42572.52,
          "close_time": 1768661999999,
          "quote_volume": 93691.35775,
          "trades": 985,
          "taker_buy_base": 12840.3,
          "taker_buy_quote": 28316.46735
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 2.222,
          "high": 2.227,
          "low": 2.192,
          "close": 2.208,
          "volume": 44945.61,
          "close_time": 1768665599999,
          "quote_volume": 99279.28908,
          "trades": 1043,
          "taker_buy_base": 23189.62,
          "taker_buy_quote": 51223.57297
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 2.209,
          "high": 2.216,
          "low": 2.183,
          "close": 2.204,
          "volume": 61209.93,
          "close_time": 1768669199999,
          "quote_volume": 134757.53748,
          "trades": 1239,
          "taker_buy_base": 37339.62,
          "taker_buy_quote": 82219.40421
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 2.203,
          "high": 2.21,
          "low": 2.195,
          "close": 2.206,
          "volume": 30058.89,
          "close_time": 1768672799999,
          "quote_volume": 66145.74989,
          "trades": 588,
          "taker_buy_base": 15377.86,
          "taker_buy_quote": 33836.95463
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 2.206,
          "high": 2.214,
          "low": 2.201,
          "close": 2.206,
          "volume": 33728.54,
          "close_time": 1768676399999,
          "quote_volume": 74452.85601,
          "trades": 606,
          "taker_buy_base": 16191.01,
          "taker_buy_quote": 35752.19115
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 2.205,
          "high": 2.211,
          "low": 2.193,
          "close": 2.198,
          "volume": 12783.05,
          "close_time": 1768679999999,
          "quote_volume": 28141.55897,
          "trades": 362,
          "taker_buy_base": 6728.16,
          "taker_buy_quote": 14818.56807
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 2.198,
          "high": 2.203,
          "low": 2.187,
          "close": 2.192,
          "volume": 36300.92,
          "close_time": 1768683599999,
          "quote_volume": 79645.04246,
          "trades": 592,
          "taker_buy_base": 23636.56,
          "taker_buy_quote": 51850.59727
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 2.192,
          "high": 2.192,
          "low": 2.183,
          "close": 2.191,
          "volume": 18884.48,
          "close_time": 1768687199999,
          "quote_volume": 41306.30637,
          "trades": 350,
          "taker_buy_base": 3906.43,
          "taker_buy_quote": 8545.94587
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 2.191,
          "high": 2.195,
          "low": 2.17,
          "close": 2.181,
          "volume": 40647.26,
          "close_time": 1768690799999,
          "quote_volume": 88702.83929,
          "trades": 679,
          "taker_buy_base": 19828.26,
          "taker_buy_quote": 43295.92243
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 2.179,
          "high": 2.186,
          "low": 2.173,
          "close": 2.178,
          "volume": 11339.23,
          "close_time": 1768694399999,
          "quote_volume": 24707.59142,
          "trades": 448,
          "taker_buy_base": 5980.28,
          "taker_buy_quote": 13031.85202
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.177,
          "high": 2.201,
          "low": 2.176,
          "close": 2.185,
          "volume": 29520.61,
          "close_time": 1768697999999,
          "quote_volume": 64676.8848,
          "trades": 910,
          "taker_buy_base": 14470.96,
          "taker_buy_quote": 31700.01084
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 2.185,
          "high": 2.189,
          "low": 2.163,
          "close": 2.169,
          "volume": 40718.8,
          "close_time": 1768701599999,
          "quote_volume": 88529.25726,
          "trades": 988,
          "taker_buy_base": 20670.52,
          "taker_buy_quote": 44956.76185
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 2.17,
          "high": 2.177,
          "low": 2.159,
          "close": 2.163,
          "volume": 15300.38,
          "close_time": 1768705199999,
          "quote_volume": 33127.37269,
          "trades": 496,
          "taker_buy_base": 8424.97,
          "taker_buy_quote": 18243.31927
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 2.162,
          "high": 2.172,
          "low": 2.161,
          "close": 2.163,
          "volume": 7332.31,
          "close_time": 1768708799999,
          "quote_volume": 15884.61364,
          "trades": 403,
          "taker_buy_base": 3175.7,
          "taker_buy_quote": 6879.30935
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 2.163,
          "high": 2.163,
          "low": 2.152,
          "close": 2.159,
          "volume": 18272.96,
          "close_time": 1768712399999,
          "quote_volume": 39416.16847,
          "trades": 438,
          "taker_buy_base": 11842.04,
          "taker_buy_quote": 25534.73291
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 2.158,
          "high": 2.158,
          "low": 2.151,
          "close": 2.158,
          "volume": 4416.13,
          "close_time": 1768715999999,
          "quote_volume": 9515.24087,
          "trades": 248,
          "taker_buy_base": 1840.47,
          "taker_buy_quote": 3965.75672
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 2.158,
          "high": 2.16,
          "low": 2.146,
          "close": 2.152,
          "volume": 6362.11,
          "close_time": 1768719599999,
          "quote_volume": 13682.11952,
          "trades": 360,
          "taker_buy_base": 2680.06,
          "taker_buy_quote": 5763.6892
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 2.151,
          "high": 2.159,
          "low": 2.141,
          "close": 2.151,
          "volume": 20985.51,
          "close_time": 1768723199999,
          "quote_volume": 45130.13338,
          "trades": 744,
          "taker_buy_base": 8524.26,
          "taker_buy_quote": 18342.65446
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 2.151,
          "high": 2.159,
          "low": 2.146,
          "close": 2.157,
          "volume": 23227.21,
          "close_time": 1768726799999,
          "quote_volume": 50030.68435,
          "trades": 570,
          "taker_buy_base": 7914.36,
          "taker_buy_quote": 17034.25945
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 2.158,
          "high": 2.162,
          "low": 2.147,
          "close": 2.154,
          "volume": 35694.0,
          "close_time": 1768730399999,
          "quote_volume": 76859.85113,
          "trades": 903,
          "taker_buy_base": 10991.9,
          "taker_buy_quote": 23673.99089
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 2.154,
          "high": 2.157,
          "low": 2.143,
          "close": 2.146,
          "volume": 23826.49,
          "close_time": 1768733999999,
          "quote_volume": 51229.89289,
          "trades": 628,
          "taker_buy_base": 14460.15,
          "taker_buy_quote": 31089.20227
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 2.146,
          "high": 2.153,
          "low": 2.143,
          "close": 2.148,
          "volume": 11745.2,
          "close_time": 1768737599999,
          "quote_volume": 25231.06382,
          "trades": 492,
          "taker_buy_base": 3500.27,
          "taker_buy_quote": 7522.5691
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 2.149,
          "high": 2.154,
          "low": 2.143,
          "close": 2.144,
          "volume": 8102.14,
          "close_time": 1768741199999,
          "quote_volume": 17402.72241,
          "trades": 388,
          "taker_buy_base": 4636.53,
          "taker_buy_quote": 9956.62297
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 2.144,
          "high": 2.155,
          "low": 2.139,
          "close": 2.148,
          "volume": 16156.37,
          "close_time": 1768744799999,
          "quote_volume": 34686.03257,
          "trades": 459,
          "taker_buy_base": 8112.3,
          "taker_buy_quote": 17422.6643
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 2.149,
          "high": 2.161,
          "low": 2.135,
          "close": 2.136,
          "volume": 26320.68,
          "close_time": 1768748399999,
          "quote_volume": 56617.84984,
          "trades": 748,
          "taker_buy_base": 10661.81,
          "taker_buy_quote": 22950.16738
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 2.135,
          "high": 2.171,
          "low": 2.13,
          "close": 2.161,
          "volume": 32143.87,
          "close_time": 1768751999999,
          "quote_volume": 69251.23797,
          "trades": 974,
          "taker_buy_base": 17198.24,
          "taker_buy_quote": 37090.73681
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 2.162,
          "high": 2.176,
          "low": 2.159,
          "close": 2.163,
          "volume": 21973.15,
          "close_time": 1768755599999,
          "quote_volume": 47687.31043,
          "trades": 672,
          "taker_buy_base": 10661.98,
          "taker_buy_quote": 23136.21449
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 2.164,
          "high": 2.165,
          "low": 2.15,
          "close": 2.159,
          "volume": 38572.56,
          "close_time": 1768759199999,
          "quote_volume": 83190.46501,
          "trades": 589,
          "taker_buy_base": 13008.22,
          "taker_buy_quote": 28070.77802
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 2.16,
          "high": 2.189,
          "low": 2.156,
          "close": 2.186,
          "volume": 30729.16,
          "close_time": 1768762799999,
          "quote_volume": 66959.08189,
          "trades": 945,
          "taker_buy_base": 16936.13,
          "taker_buy_quote": 36880.59902
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 2.187,
          "high": 2.19,
          "low": 2.165,
          "close": 2.171,
          "volume": 13392.56,
          "close_time": 1768766399999,
          "quote_volume": 29167.17062,
          "trades": 433,
          "taker_buy_base": 6604.71,
          "taker_buy_quote": 14404.09014
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 2.171,
          "high": 2.189,
          "low": 2.167,
          "close": 2.178,
          "volume": 16047.27,
          "close_time": 1768769999999,
          "quote_volume": 34978.73052,
          "trades": 538,
          "taker_buy_base": 7143.37,
          "taker_buy_quote": 15565.32072
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 2.18,
          "high": 2.184,
          "low": 2.172,
          "close": 2.178,
          "volume": 10251.68,
          "close_time": 1768773599999,
          "quote_volume": 22310.23343,
          "trades": 290,
          "taker_buy_base": 8138.07,
          "taker_buy_quote": 17709.04972
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 2.181,
          "high": 2.197,
          "low": 2.177,
          "close": 2.196,
          "volume": 21638.61,
          "close_time": 1768777199999,
          "quote_volume": 47342.79852,
          "trades": 632,
          "taker_buy_base": 11105.85,
          "taker_buy_quote": 24307.09499
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 2.195,
          "high": 2.195,
          "low": 2.062,
          "close": 2.065,
          "volume": 204767.73,
          "close_time": 1768780799999,
          "quote_volume": 431492.16019,
          "trades": 5618,
          "taker_buy_base": 98752.51,
          "taker_buy_quote": 208691.96994
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.065,
          "high": 2.065,
          "low": 1.848,
          "close": 1.956,
          "volume": 740016.52,
          "close_time": 1768784399999,
          "quote_volume": 1441941.16965,
          "trades": 14304,
          "taker_buy_base": 350548.06,
          "taker_buy_quote": 682170.51218
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 1.955,
          "high": 1.973,
          "low": 1.945,
          "close": 1.963,
          "volume": 158411.33,
          "close_time": 1768787999999,
          "quote_volume": 310191.05817,
          "trades": 3326,
          "taker_buy_base": 72324.94,
          "taker_buy_quote": 141572.81028
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 1.961,
          "high": 1.974,
          "low": 1.955,
          "close": 1.968,
          "volume": 51136.08,
          "close_time": 1768791599999,
          "quote_volume": 100422.04532,
          "trades": 1498,
          "taker_buy_base": 25692.2,
          "taker_buy_quote": 50462.45565
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 1.967,
          "high": 1.981,
          "low": 1.959,
          "close": 1.977,
          "volume": 43423.56,
          "close_time": 1768795199999,
          "quote_volume": 85528.5889,
          "trades": 1417,
          "taker_buy_base": 18043.86,
          "taker_buy_quote": 35539.59276
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 1.977,
          "high": 1.982,
          "low": 1.96,
          "close": 1.96,
          "volume": 29617.99,
          "close_time": 1768798799999,
          "quote_volume": 58350.26281,
          "trades": 1077,
          "taker_buy_base": 15685.49,
          "taker_buy_quote": 30901.89524
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 1.96,
          "high": 1.975,
          "low": 1.955,
          "close": 1.971,
          "volume": 62463.18,
          "close_time": 1768802399999,
          "quote_volume": 122621.82472,
          "trades": 1535,
          "taker_buy_base": 31065.96,
          "taker_buy_quote": 60998.49734
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 1.971,
          "high": 1.978,
          "low": 1.956,
          "close": 1.958,
          "volume": 56328.47,
          "close_time": 1768805999999,
          "quote_volume": 110754.95482,
          "trades": 1561,
          "taker_buy_base": 19373.59,
          "taker_buy_quote": 38109.85378
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 1.958,
          "high": 1.973,
          "low": 1.955,
          "close": 1.968,
          "volume": 27375.48,
          "close_time": 1768809599999,
          "quote_volume": 53704.85433,
          "trades": 904,
          "taker_buy_base": 12483.64,
          "taker_buy_quote": 24490.82493
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 1.967,
          "high": 2.0,
          "low": 1.963,
          "close": 1.995,
          "volume": 128127.44,
          "close_time": 1768813199999,
          "quote_volume": 254148.36787,
          "trades": 1981,
          "taker_buy_base": 57465.77,
          "taker_buy_quote": 114242.99115
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 1.995,
          "high": 1.996,
          "low": 1.977,
          "close": 1.983,
          "volume": 27321.35,
          "close_time": 1768816799999,
          "quote_volume": 54219.32653,
          "trades": 732,
          "taker_buy_base": 9488.3,
          "taker_buy_quote": 18828.36168
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 1.983,
          "high": 1.983,
          "low": 1.971,
          "close": 1.973,
          "volume": 32685.1,
          "close_time": 1768820399999,
          "quote_volume": 64535.56789,
          "trades": 748,
          "taker_buy_base": 17728.56,
          "taker_buy_quote": 35008.6887
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 1.975,
          "high": 1.985,
          "low": 1.971,
          "close": 1.972,
          "volume": 39947.46,
          "close_time": 1768823999999,
          "quote_volume": 78990.07074,
          "trades": 683,
          "taker_buy_base": 15291.18,
          "taker_buy_quote": 30223.68805
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 1.972,
          "high": 1.976,
          "low": 1.964,
          "close": 1.972,
          "volume": 23832.64,
          "close_time": 1768827599999,
          "quote_volume": 46957.15138,
          "trades": 662,
          "taker_buy_base": 8457.28,
          "taker_buy_quote": 16663.86047
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 1.972,
          "high": 1.981,
          "low": 1.969,
          "close": 1.973,
          "volume": 29019.11,
          "close_time": 1768831199999,
          "quote_volume": 57269.65095,
          "trades": 788,
          "taker_buy_base": 13345.42,
          "taker_buy_quote": 26343.79587
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 1.973,
          "high": 1.989,
          "low": 1.969,
          "close": 1.975,
          "volume": 58063.16,
          "close_time": 1768834799999,
          "quote_volume": 114889.31175,
          "trades": 1243,
          "taker_buy_base": 15228.33,
          "taker_buy_quote": 30127.92652
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 1.975,
          "high": 1.984,
          "low": 1.97,
          "close": 1.976,
          "volume": 42607.38,
          "close_time": 1768838399999,
          "quote_volume": 84162.03333,
          "trades": 920,
          "taker_buy_base": 21138.07,
          "taker_buy_quote": 41761.94563
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 1.976,
          "high": 2.023,
          "low": 1.975,
          "close": 2.022,
          "volume": 76994.67,
          "close_time": 1768841999999,
          "quote_volume": 154604.06043,
          "trades": 1465,
          "taker_buy_base": 39074.12,
          "taker_buy_quote": 78455.23317
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 2.022,
          "high": 2.028,
          "low": 2.005,
          "close": 2.015,
          "volume": 78998.03,
          "close_time": 1768845599999,
          "quote_volume": 159116.46953,
          "trades": 1441,
          "taker_buy_base": 44917.09,
          "taker_buy_quote": 90459.64084
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 2.015,
          "high": 2.023,
          "low": 2.004,
          "close": 2.023,
          "volume": 59956.66,
          "close_time": 1768849199999,
          "quote_volume": 120797.3488,
          "trades": 871,
          "taker_buy_base": 45371.76,
          "taker_buy_quote": 91438.79637
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 2.023,
          "high": 2.064,
          "low": 2.023,
          "close": 2.046,
          "volume": 105695.26,
          "close_time": 1768852799999,
          "quote_volume": 216614.88444,
          "trades": 2028,
          "taker_buy_base": 50722.0,
          "taker_buy_quote": 103939.51112
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 2.046,
          "high": 2.049,
          "low": 2.031,
          "close": 2.033,
          "volume": 31020.94,
          "close_time": 1768856399999,
          "quote_volume": 63221.16986,
          "trades": 779,
          "taker_buy_base": 15871.67,
          "taker_buy_quote": 32348.65182
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 2.035,
          "high": 2.038,
          "low": 2.02,
          "close": 2.021,
          "volume": 26372.47,
          "close_time": 1768859999999,
          "quote_volume": 53447.52925,
          "trades": 862,
          "taker_buy_base": 12703.45,
          "taker_buy_quote": 25741.25956
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 2.02,
          "high": 2.028,
          "low": 2.006,
          "close": 2.007,
          "volume": 28589.49,
          "close_time": 1768863599999,
          "quote_volume": 57703.33354,
          "trades": 772,
          "taker_buy_base": 14226.75,
          "taker_buy_quote": 28725.51894
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 2.007,
          "high": 2.038,
          "low": 2.005,
          "close": 2.028,
          "volume": 30539.38,
          "close_time": 1768867199999,
          "quote_volume": 61774.6688,
          "trades": 853,
          "taker_buy_base": 10274.46,
          "taker_buy_quote": 20809.77895
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.027,
          "high": 2.032,
          "low": 2.017,
          "close": 2.02,
          "volume": 30486.61,
          "close_time": 1768870799999,
          "quote_volume": 61772.79953,
          "trades": 689,
          "taker_buy_base": 18124.85,
          "taker_buy_quote": 36741.39149
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 2.021,
          "high": 2.036,
          "low": 2.013,
          "close": 2.025,
          "volume": 15142.1,
          "close_time": 1768874399999,
          "quote_volume": 30663.6191,
          "trades": 561,
          "taker_buy_base": 8145.14,
          "taker_buy_quote": 16488.17867
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 2.024,
          "high": 2.05,
          "low": 2.016,
          "close": 2.043,
          "volume": 73989.36,
          "close_time": 1768877999999,
          "quote_volume": 150490.59658,
          "trades": 975,
          "taker_buy_base": 42485.01,
          "taker_buy_quote": 86468.87682
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 2.044,
          "high": 2.047,
          "low": 2.018,
          "close": 2.032,
          "volume": 31570.97,
          "close_time": 1768881599999,
          "quote_volume": 64122.21363,
          "trades": 879,
          "taker_buy_base": 16061.74,
          "taker_buy_quote": 32574.4487
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 2.031,
          "high": 2.049,
          "low": 2.019,
          "close": 2.034,
          "volume": 56544.48,
          "close_time": 1768885199999,
          "quote_volume": 115048.30341,
          "trades": 1254,
          "taker_buy_base": 30956.39,
          "taker_buy_quote": 62987.71837
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 2.036,
          "high": 2.046,
          "low": 2.022,
          "close": 2.028,
          "volume": 85286.95,
          "close_time": 1768888799999,
          "quote_volume": 173439.07456,
          "trades": 1992,
          "taker_buy_base": 42079.78,
          "taker_buy_quote": 85489.0267
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 2.027,
          "high": 2.028,
          "low": 1.985,
          "close": 1.99,
          "volume": 60330.97,
          "close_time": 1768892399999,
          "quote_volume": 120695.60926,
          "trades": 1396,
          "taker_buy_base": 23985.52,
          "taker_buy_quote": 48091.65132
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 1.99,
          "high": 2.006,
          "low": 1.988,
          "close": 1.991,
          "volume": 17605.06,
          "close_time": 1768895999999,
          "quote_volume": 35132.3777,
          "trades": 701,
          "taker_buy_base": 8626.47,
          "taker_buy_quote": 17202.3607
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 1.99,
          "high": 1.995,
          "low": 1.969,
          "close": 1.986,
          "volume": 51537.23,
          "close_time": 1768899599999,
          "quote_volume": 102105.10822,
          "trades": 1577,
          "taker_buy_base": 30739.48,
          "taker_buy_quote": 60926.00355
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 1.984,
          "high": 1.994,
          "low": 1.976,
          "close": 1.982,
          "volume": 24067.39,
          "close_time": 1768903199999,
          "quote_volume": 47773.32521,
          "trades": 593,
          "taker_buy_base": 12743.63,
          "taker_buy_quote": 25297.03524
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 1.98,
          "high": 1.992,
          "low": 1.974,
          "close": 1.975,
          "volume": 10108.63,
          "close_time": 1768906799999,
          "quote_volume": 20037.04384,
          "trades": 489,
          "taker_buy_base": 3331.72,
          "taker_buy_quote": 6604.8669
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 1.974,
          "high": 1.983,
          "low": 1.957,
          "close": 1.958,
          "volume": 51054.55,
          "close_time": 1768910399999,
          "quote_volume": 100478.24032,
          "trades": 997,
          "taker_buy_base": 17302.44,
          "taker_buy_quote": 34109.32241
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 1.958,
          "high": 1.982,
          "low": 1.956,
          "close": 1.975,
          "volume": 39175.79,
          "close_time": 1768913999999,
          "quote_volume": 77382.40697,
          "trades": 769,
          "taker_buy_base": 25025.81,
          "taker_buy_quote": 49452.65787
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 1.974,
          "high": 1.974,
          "low": 1.934,
          "close": 1.938,
          "volume": 59998.86,
          "close_time": 1768917599999,
          "quote_volume": 117200.18008,
          "trades": 1394,
          "taker_buy_base": 21552.92,
          "taker_buy_quote": 42089.78051
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 1.938,
          "high": 1.975,
          "low": 1.938,
          "close": 1.958,
          "volume": 97656.91,
          "close_time": 1768921199999,
          "quote_volume": 190985.85242,
          "trades": 2490,
          "taker_buy_base": 45763.08,
          "taker_buy_quote": 89526.23787
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 1.958,
          "high": 1.961,
          "low": 1.93,
          "close": 1.94,
          "volume": 57170.68,
          "close_time": 1768924799999,
          "quote_volume": 111108.35652,
          "trades": 1965,
          "taker_buy_base": 31719.83,
          "taker_buy_quote": 61692.18714
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 1.939,
          "high": 1.949,
          "low": 1.903,
          "close": 1.912,
          "volume": 56980.95,
          "close_time": 1768928399999,
          "quote_volume": 109919.46694,
          "trades": 1666,
          "taker_buy_base": 22266.54,
          "taker_buy_quote": 42922.10599
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 1.912,
          "high": 1.926,
          "low": 1.895,
          "close": 1.906,
          "volume": 60815.25,
          "close_time": 1768931999999,
          "quote_volume": 116032.30747,
          "trades": 1489,
          "taker_buy_base": 22256.68,
          "taker_buy_quote": 42498.99906
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 1.907,
          "high": 1.914,
          "low": 1.895,
          "close": 1.904,
          "volume": 36396.1,
          "close_time": 1768935599999,
          "quote_volume": 69304.61796,
          "trades": 1285,
          "taker_buy_base": 13406.08,
          "taker_buy_quote": 25533.07324
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 1.905,
          "high": 1.916,
          "low": 1.905,
          "close": 1.912,
          "volume": 25140.79,
          "close_time": 1768939199999,
          "quote_volume": 48066.36177,
          "trades": 895,
          "taker_buy_base": 13654.58,
          "taker_buy_quote": 26111.45932
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 1.912,
          "high": 1.932,
          "low": 1.908,
          "close": 1.93,
          "volume": 48248.21,
          "close_time": 1768942799999,
          "quote_volume": 92834.86219,
          "trades": 1207,
          "taker_buy_base": 28671.86,
          "taker_buy_quote": 55171.7038
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 1.93,
          "high": 1.931,
          "low": 1.909,
          "close": 1.911,
          "volume": 13408.99,
          "close_time": 1768946399999,
          "quote_volume": 25707.77482,
          "trades": 634,
          "taker_buy_base": 7508.15,
          "taker_buy_quote": 14398.67747
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 1.911,
          "high": 1.918,
          "low": 1.88,
          "close": 1.904,
          "volume": 59541.89,
          "close_time": 1768949999999,
          "quote_volume": 113296.99088,
          "trades": 1625,
          "taker_buy_base": 24365.73,
          "taker_buy_quote": 46371.35589
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 1.904,
          "high": 1.907,
          "low": 1.892,
          "close": 1.896,
          "volume": 39905.75,
          "close_time": 1768953599999,
          "quote_volume": 75805.15557,
          "trades": 970,
          "taker_buy_base": 25944.64,
          "taker_buy_quote": 49286.39596
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 1.896,
          "high": 1.93,
          "low": 1.893,
          "close": 1.929,
          "volume": 28913.74,
          "close_time": 1768957199999,
          "quote_volume": 55293.72779,
          "trades": 1250,
          "taker_buy_base": 16124.85,
          "taker_buy_quote": 30843.71298
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 1.928,
          "high": 1.94,
          "low": 1.926,
          "close": 1.934,
          "volume": 32946.89,
          "close_time": 1768960799999,
          "quote_volume": 63716.10643,
          "trades": 1214,
          "taker_buy_base": 19445.15,
          "taker_buy_quote": 37612.25926
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 1.935,
          "high": 1.956,
          "low": 1.935,
          "close": 1.954,
          "volume": 38271.98,
          "close_time": 1768964399999,
          "quote_volume": 74477.02784,
          "trades": 1199,
          "taker_buy_base": 27407.11,
          "taker_buy_quote": 53314.56708
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 1.954,
          "high": 1.959,
          "low": 1.944,
          "close": 1.947,
          "volume": 23203.48,
          "close_time": 1768967999999,
          "quote_volume": 45302.5073,
          "trades": 924,
          "taker_buy_base": 15595.51,
          "taker_buy_quote": 30459.8663
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 1.946,
          "high": 1.949,
          "low": 1.94,
          "close": 1.945,
          "volume": 11601.87,
          "close_time": 1768971599999,
          "quote_volume": 22561.55906,
          "trades": 782,
          "taker_buy_base": 7322.39,
          "taker_buy_quote": 14243.40961
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 1.944,
          "high": 1.958,
          "low": 1.943,
          "close": 1.957,
          "volume": 30498.06,
          "close_time": 1768975199999,
          "quote_volume": 59488.24764,
          "trades": 862,
          "taker_buy_base": 13381.94,
          "taker_buy_quote": 26060.52241
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 1.955,
          "high": 1.955,
          "low": 1.938,
          "close": 1.94,
          "volume": 18569.79,
          "close_time": 1768978799999,
          "quote_volume": 36069.36039,
          "trades": 657,
          "taker_buy_base": 5975.28,
          "taker_buy_quote": 11612.43014
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 1.939,
          "high": 1.951,
          "low": 1.937,
          "close": 1.942,
          "volume": 19515.11,
          "close_time": 1768982399999,
          "quote_volume": 37902.88747,
          "trades": 544,
          "taker_buy_base": 10745.75,
          "taker_buy_quote": 20883.0182
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 1.942,
          "high": 1.947,
          "low": 1.926,
          "close": 1.938,
          "volume": 15244.84,
          "close_time": 1768985999999,
          "quote_volume": 29485.56936,
          "trades": 707,
          "taker_buy_base": 7880.97,
          "taker_buy_quote": 15231.74234
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 1.938,
          "high": 1.939,
          "low": 1.929,
          "close": 1.934,
          "volume": 10198.05,
          "close_time": 1768989599999,
          "quote_volume": 19731.45602,
          "trades": 480,
          "taker_buy_base": 5996.85,
          "taker_buy_quote": 11606.9356
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 1.935,
          "high": 1.946,
          "low": 1.928,
          "close": 1.928,
          "volume": 11011.61,
          "close_time": 1768993199999,
          "quote_volume": 21347.33987,
          "trades": 499,
          "taker_buy_base": 4364.74,
          "taker_buy_quote": 8466.37635
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 1.928,
          "high": 1.938,
          "low": 1.914,
          "close": 1.917,
          "volume": 36543.58,
          "close_time": 1768996799999,
          "quote_volume": 70533.56929,
          "trades": 1093,
          "taker_buy_base": 21725.99,
          "taker_buy_quote": 41976.65964
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 1.917,
          "high": 1.92,
          "low": 1.894,
          "close": 1.919,
          "volume": 40618.24,
          "close_time": 1769000399999,
          "quote_volume": 77397.47115,
          "trades": 1169,
          "taker_buy_base": 19564.55,
          "taker_buy_quote": 37312.66173
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 1.92,
          "high": 1.928,
          "low": 1.904,
          "close": 1.909,
          "volume": 26977.72,
          "close_time": 1769003999999,
          "quote_volume": 51817.1543,
          "trades": 589,
          "taker_buy_base": 8966.37,
          "taker_buy_quote": 17198.79041
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 1.907,
          "high": 1.977,
          "low": 1.907,
          "close": 1.97,
          "volume": 234189.68,
          "close_time": 1769007599999,
          "quote_volume": 455268.31331,
          "trades": 3354,
          "taker_buy_base": 72904.54,
          "taker_buy_quote": 141909.76901
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 1.968,
          "high": 1.978,
          "low": 1.95,
          "close": 1.967,
          "volume": 62508.25,
          "close_time": 1769011199999,
          "quote_volume": 122827.58551,
          "trades": 1456,
          "taker_buy_base": 31125.92,
          "taker_buy_quote": 61188.91033
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 1.968,
          "high": 1.968,
          "low": 1.889,
          "close": 1.894,
          "volume": 136861.25,
          "close_time": 1769014799999,
          "quote_volume": 264327.87621,
          "trades": 2659,
          "taker_buy_base": 67296.25,
          "taker_buy_quote": 130278.44949
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 1.894,
          "high": 1.914,
          "low": 1.872,
          "close": 1.898,
          "volume": 92121.83,
          "close_time": 1769018399999,
          "quote_volume": 173845.23694,
          "trades": 2326,
          "taker_buy_base": 34034.63,
          "taker_buy_quote": 64239.19258
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 1.897,
          "high": 1.922,
          "low": 1.888,
          "close": 1.915,
          "volume": 52255.22,
          "close_time": 1769021999999,
          "quote_volume": 99330.57146,
          "trades": 1431,
          "taker_buy_base": 19695.05,
          "taker_buy_quote": 37464.47506
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 1.915,
          "high": 1.992,
          "low": 1.907,
          "close": 1.991,
          "volume": 136672.54,
          "close_time": 1769025599999,
          "quote_volume": 268507.43561,
          "trades": 3948,
          "taker_buy_base": 62834.12,
          "taker_buy_quote": 123332.28744
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 1.992,
          "high": 1.997,
          "low": 1.958,
          "close": 1.985,
          "volume": 89345.38,
          "close_time": 1769029199999,
          "quote_volume": 176618.3075,
          "trades": 1948,
          "taker_buy_base": 36430.75,
          "taker_buy_quote": 72105.64455
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 1.987,
          "high": 1.997,
          "low": 1.979,
          "close": 1.989,
          "volume": 39682.51,
          "close_time": 1769032799999,
          "quote_volume": 78870.815,
          "trades": 1371,
          "taker_buy_base": 19219.94,
          "taker_buy_quote": 38193.69636
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 1.988,
          "high": 1.998,
          "low": 1.966,
          "close": 1.971,
          "volume": 17112.11,
          "close_time": 1769036399999,
          "quote_volume": 33905.09039,
          "trades": 814,
          "taker_buy_base": 9104.19,
          "taker_buy_quote": 18035.18383
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 1.97,
          "high": 1.974,
          "low": 1.941,
          "close": 1.954,
          "volume": 34701.41,
          "close_time": 1769039999999,
          "quote_volume": 67807.56058,
          "trades": 831,
          "taker_buy_base": 11757.28,
          "taker_buy_quote": 23059.19277
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 1.954,
          "high": 1.97,
          "low": 1.954,
          "close": 1.961,
          "volume": 20547.5,
          "close_time": 1769043599999,
          "quote_volume": 40309.51665,
          "trades": 653,
          "taker_buy_base": 7272.56,
          "taker_buy_quote": 14271.05072
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 1.962,
          "high": 1.979,
          "low": 1.96,
          "close": 1.978,
          "volume": 30038.43,
          "close_time": 1769047199999,
          "quote_volume": 59058.48165,
          "trades": 761,
          "taker_buy_base": 13635.72,
          "taker_buy_quote": 26793.69267
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 1.977,
          "high": 1.98,
          "low": 1.963,
          "close": 1.964,
          "volume": 9854.45,
          "close_time": 1769050799999,
          "quote_volume": 19464.01116,
          "trades": 425,
          "taker_buy_base": 4956.6,
          "taker_buy_quote": 9795.25337
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 1.965,
          "high": 1.969,
          "low": 1.949,
          "close": 1.955,
          "volume": 17622.21,
          "close_time": 1769054399999,
          "quote_volume": 34500.13686,
          "trades": 589,
          "taker_buy_base": 9402.06,
          "taker_buy_quote": 18400.62198
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 1.954,
          "high": 1.958,
          "low": 1.951,
          "close": 1.953,
          "volume": 8911.14,
          "close_time": 1769057999999,
          "quote_volume": 17421.32604,
          "trades": 409,
          "taker_buy_base": 4480.7,
          "taker_buy_quote": 8758.25494
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 1.954,
          "high": 1.959,
          "low": 1.938,
          "close": 1.942,
          "volume": 18251.88,
          "close_time": 1769061599999,
          "quote_volume": 35516.57716,
          "trades": 646,
          "taker_buy_base": 13375.29,
          "taker_buy_quote": 26029.40809
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 1.942,
          "high": 1.946,
          "low": 1.928,
          "close": 1.946,
          "volume": 32099.69,
          "close_time": 1769065199999,
          "quote_volume": 62242.7704,
          "trades": 1024,
          "taker_buy_base": 22194.97,
          "taker_buy_quote": 43037.43644
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 1.946,
          "high": 1.947,
          "low": 1.933,
          "close": 1.945,
          "volume": 10996.94,
          "close_time": 1769068799999,
          "quote_volume": 21369.11529,
          "trades": 511,
          "taker_buy_base": 6048.5,
          "taker_buy_quote": 11755.54103
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 1.944,
          "high": 1.952,
          "low": 1.938,
          "close": 1.951,
          "volume": 28781.13,
          "close_time": 1769072399999,
          "quote_volume": 55905.98906,
          "trades": 679,
          "taker_buy_base": 13609.76,
          "taker_buy_quote": 26416.5472
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 1.951,
          "high": 1.96,
          "low": 1.947,
          "close": 1.955,
          "volume": 17608.26,
          "close_time": 1769075999999,
          "quote_volume": 34423.52478,
          "trades": 817,
          "taker_buy_base": 5637.95,
          "taker_buy_quote": 11025.15814
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 1.955,
          "high": 1.959,
          "low": 1.952,
          "close": 1.957,
          "volume": 33759.7,
          "close_time": 1769079599999,
          "quote_volume": 66013.64448,
          "trades": 714,
          "taker_buy_base": 11672.24,
          "taker_buy_quote": 22833.31751
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 1.955,
          "high": 1.959,
          "low": 1.947,
          "close": 1.949,
          "volume": 29818.95,
          "close_time": 1769083199999,
          "quote_volume": 58253.62017,
          "trades": 627,
          "taker_buy_base": 16605.04,
          "taker_buy_quote": 32445.18686
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 1.946,
          "high": 1.949,
          "low": 1.942,
          "close": 1.948,
          "volume": 13696.73,
          "close_time": 1769086799999,
          "quote_volume": 26651.09359,
          "trades": 407,
          "taker_buy_base": 5729.48,
          "taker_buy_quote": 11150.44895
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 1.948,
          "high": 1.961,
          "low": 1.938,
          "close": 1.947,
          "volume": 19215.15,
          "close_time": 1769090399999,
          "quote_volume": 37452.43587,
          "trades": 662,
          "taker_buy_base": 10527.19,
          "taker_buy_quote": 20518.00153
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 1.946,
          "high": 1.949,
          "low": 1.916,
          "close": 1.918,
          "volume": 51437.82,
          "close_time": 1769093999999,
          "quote_volume": 99326.13469,
          "trades": 1152,
          "taker_buy_base": 27883.14,
          "taker_buy_quote": 53824.64185
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 1.916,
          "high": 1.934,
          "low": 1.904,
          "close": 1.926,
          "volume": 46415.36,
          "close_time": 1769097599999,
          "quote_volume": 89058.4379,
          "trades": 1135,
          "taker_buy_base": 20589.08,
          "taker_buy_quote": 39504.26332
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 1.928,
          "high": 1.942,
          "low": 1.92,
          "close": 1.938,
          "volume": 41481.94,
          "close_time": 1769101199999,
          "quote_volume": 80030.45221,
          "trades": 824,
          "taker_buy_base": 20823.79,
          "taker_buy_quote": 40137.30853
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 1.939,
          "high": 1.943,
          "low": 1.925,
          "close": 1.939,
          "volume": 20273.34,
          "close_time": 1769104799999,
          "quote_volume": 39273.62611,
          "trades": 558,
          "taker_buy_base": 9864.56,
          "taker_buy_quote": 19106.00976
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 1.938,
          "high": 1.94,
          "low": 1.92,
          "close": 1.921,
          "volume": 22591.52,
          "close_time": 1769108399999,
          "quote_volume": 43670.18778,
          "trades": 563,
          "taker_buy_base": 10645.92,
          "taker_buy_quote": 20591.42838
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 1.922,
          "high": 1.941,
          "low": 1.918,
          "close": 1.937,
          "volume": 29235.01,
          "close_time": 1769111999999,
          "quote_volume": 56568.31095,
          "trades": 753,
          "taker_buy_base": 19310.03,
          "taker_buy_quote": 37378.60577
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 1.935,
          "high": 1.94,
          "low": 1.92,
          "close": 1.925,
          "volume": 19658.77,
          "close_time": 1769115599999,
          "quote_volume": 37925.8152,
          "trades": 488,
          "taker_buy_base": 8828.95,
          "taker_buy_quote": 17034.04964
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 1.926,
          "high": 1.935,
          "low": 1.923,
          "close": 1.926,
          "volume": 16615.03,
          "close_time": 1769119199999,
          "quote_volume": 32037.29491,
          "trades": 566,
          "taker_buy_base": 5303.3,
          "taker_buy_quote": 10227.95467
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 1.926,
          "high": 1.934,
          "low": 1.922,
          "close": 1.925,
          "volume": 12949.59,
          "close_time": 1769122799999,
          "quote_volume": 24946.86701,
          "trades": 444,
          "taker_buy_base": 6025.75,
          "taker_buy_quote": 11605.60835
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 1.925,
          "high": 1.929,
          "low": 1.912,
          "close": 1.924,
          "volume": 10417.2,
          "close_time": 1769126399999,
          "quote_volume": 20016.37236,
          "trades": 426,
          "taker_buy_base": 5158.68,
          "taker_buy_quote": 9899.85425
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 1.924,
          "high": 1.932,
          "low": 1.923,
          "close": 1.929,
          "volume": 17281.07,
          "close_time": 1769129999999,
          "quote_volume": 33342.16955,
          "trades": 622,
          "taker_buy_base": 5319.54,
          "taker_buy_quote": 10260.99969
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 1.929,
          "high": 1.951,
          "low": 1.929,
          "close": 1.949,
          "volume": 21782.28,
          "close_time": 1769133599999,
          "quote_volume": 42275.22284,
          "trades": 726,
          "taker_buy_base": 8233.22,
          "taker_buy_quote": 15974.39528
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 1.949,
          "high": 1.951,
          "low": 1.938,
          "close": 1.939,
          "volume": 11634.64,
          "close_time": 1769137199999,
          "quote_volume": 22630.34577,
          "trades": 535,
          "taker_buy_base": 5757.02,
          "taker_buy_quote": 11207.18797
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 1.939,
          "high": 1.965,
          "low": 1.939,
          "close": 1.955,
          "volume": 17147.18,
          "close_time": 1769140799999,
          "quote_volume": 33565.91552,
          "trades": 729,
          "taker_buy_base": 9659.37,
          "taker_buy_quote": 18907.6018
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 1.955,
          "high": 1.982,
          "low": 1.952,
          "close": 1.975,
          "volume": 29230.56,
          "close_time": 1769144399999,
          "quote_volume": 57516.63008,
          "trades": 727,
          "taker_buy_base": 18104.09,
          "taker_buy_quote": 35592.41619
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 1.974,
          "high": 1.974,
          "low": 1.957,
          "close": 1.96,
          "volume": 27051.47,
          "close_time": 1769147999999,
          "quote_volume": 53166.93687,
          "trades": 708,
          "taker_buy_base": 17774.41,
          "taker_buy_quote": 34953.41938
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 1.961,
          "high": 1.964,
          "low": 1.941,
          "close": 1.941,
          "volume": 29499.14,
          "close_time": 1769151599999,
          "quote_volume": 57588.82524,
          "trades": 659,
          "taker_buy_base": 14694.91,
          "taker_buy_quote": 28717.70462
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 1.941,
          "high": 1.945,
          "low": 1.933,
          "close": 1.938,
          "volume": 40083.59,
          "close_time": 1769155199999,
          "quote_volume": 77738.01177,
          "trades": 693,
          "taker_buy_base": 17103.34,
          "taker_buy_quote": 33177.32969
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 1.939,
          "high": 1.945,
          "low": 1.924,
          "close": 1.929,
          "volume": 30038.34,
          "close_time": 1769158799999,
          "quote_volume": 58078.75399,
          "trades": 839,
          "taker_buy_base": 13001.98,
          "taker_buy_quote": 25137.12207
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 1.929,
          "high": 1.937,
          "low": 1.925,
          "close": 1.931,
          "volume": 18457.36,
          "close_time": 1769162399999,
          "quote_volume": 35660.06623,
          "trades": 646,
          "taker_buy_base": 6163.22,
          "taker_buy_quote": 11904.67777
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 1.931,
          "high": 1.933,
          "low": 1.918,
          "close": 1.93,
          "volume": 46833.02,
          "close_time": 1769165999999,
          "quote_volume": 90204.43429,
          "trades": 1000,
          "taker_buy_base": 26589.15,
          "taker_buy_quote": 51196.86493
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 1.929,
          "high": 1.947,
          "low": 1.929,
          "close": 1.943,
          "volume": 28790.22,
          "close_time": 1769169599999,
          "quote_volume": 55857.53815,
          "trades": 780,
          "taker_buy_base": 13927.14,
          "taker_buy_quote": 27017.93346
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 1.943,
          "high": 1.945,
          "low": 1.932,
          "close": 1.939,
          "volume": 14827.4,
          "close_time": 1769173199999,
          "quote_volume": 28758.05919,
          "trades": 606,
          "taker_buy_base": 9331.89,
          "taker_buy_quote": 18103.28881
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 1.939,
          "high": 1.948,
          "low": 1.937,
          "close": 1.938,
          "volume": 16781.29,
          "close_time": 1769176799999,
          "quote_volume": 32608.39681,
          "trades": 564,
          "taker_buy_base": 9346.8,
          "taker_buy_quote": 18156.0026
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 1.937,
          "high": 1.941,
          "low": 1.896,
          "close": 1.91,
          "volume": 63161.39,
          "close_time": 1769180399999,
          "quote_volume": 121076.88331,
          "trades": 2200,
          "taker_buy_base": 35159.12,
          "taker_buy_quote": 67372.97826
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 1.912,
          "high": 1.944,
          "low": 1.899,
          "close": 1.942,
          "volume": 49719.13,
          "close_time": 1769183999999,
          "quote_volume": 95616.2024,
          "trades": 1459,
          "taker_buy_base": 24482.67,
          "taker_buy_quote": 47118.85065
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 1.943,
          "high": 1.958,
          "low": 1.919,
          "close": 1.947,
          "volume": 43179.04,
          "close_time": 1769187599999,
          "quote_volume": 83731.10888,
          "trades": 1652,
          "taker_buy_base": 21245.99,
          "taker_buy_quote": 41143.7362
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 1.947,
          "high": 1.98,
          "low": 1.933,
          "close": 1.954,
          "volume": 66761.31,
          "close_time": 1769191199999,
          "quote_volume": 130973.4529,
          "trades": 2113,
          "taker_buy_base": 47035.6,
          "taker_buy_quote": 92266.32412
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 1.954,
          "high": 1.971,
          "low": 1.95,
          "close": 1.956,
          "volume": 34206.96,
          "close_time": 1769194799999,
          "quote_volume": 67113.97563,
          "trades": 739,
          "taker_buy_base": 13263.55,
          "taker_buy_quote": 26036.22837
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 1.956,
          "high": 1.956,
          "low": 1.92,
          "close": 1.924,
          "volume": 45211.99,
          "close_time": 1769198399999,
          "quote_volume": 87427.88966,
          "trades": 1599,
          "taker_buy_base": 15637.19,
          "taker_buy_quote": 30225.99362
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 1.922,
          "high": 1.928,
          "low": 1.901,
          "close": 1.912,
          "volume": 30848.79,
          "close_time": 1769201999999,
          "quote_volume": 58967.38729,
          "trades": 1247,
          "taker_buy_base": 15511.62,
          "taker_buy_quote": 29655.92773
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 1.91,
          "high": 1.923,
          "low": 1.91,
          "close": 1.913,
          "volume": 9307.98,
          "close_time": 1769205599999,
          "quote_volume": 17847.38731,
          "trades": 488,
          "taker_buy_base": 3052.82,
          "taker_buy_quote": 5855.15954
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 1.913,
          "high": 1.93,
          "low": 1.913,
          "close": 1.93,
          "volume": 30374.77,
          "close_time": 1769209199999,
          "quote_volume": 58411.14303,
          "trades": 666,
          "taker_buy_base": 15728.15,
          "taker_buy_quote": 30247.45919
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 1.928,
          "high": 1.928,
          "low": 1.918,
          "close": 1.924,
          "volume": 9892.09,
          "close_time": 1769212799999,
          "quote_volume": 19009.70601,
          "trades": 376,
          "taker_buy_base": 5601.35,
          "taker_buy_quote": 10767.49514
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.924,
          "high": 1.931,
          "low": 1.922,
          "close": 1.924,
          "volume": 8336.24,
          "close_time": 1769216399999,
          "quote_volume": 16060.83251,
          "trades": 383,
          "taker_buy_base": 5225.33,
          "taker_buy_quote": 10065.25974
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 1.923,
          "high": 1.931,
          "low": 1.92,
          "close": 1.928,
          "volume": 8244.12,
          "close_time": 1769219999999,
          "quote_volume": 15878.57632,
          "trades": 292,
          "taker_buy_base": 3025.94,
          "taker_buy_quote": 5828.74938
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 1.93,
          "high": 1.936,
          "low": 1.926,
          "close": 1.927,
          "volume": 8460.4,
          "close_time": 1769223599999,
          "quote_volume": 16323.25843,
          "trades": 443,
          "taker_buy_base": 4009.09,
          "taker_buy_quote": 7733.60284
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 1.927,
          "high": 1.937,
          "low": 1.926,
          "close": 1.929,
          "volume": 8125.82,
          "close_time": 1769227199999,
          "quote_volume": 15698.60511,
          "trades": 301,
          "taker_buy_base": 2583.68,
          "taker_buy_quote": 4991.17284
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 1.929,
          "high": 1.939,
          "low": 1.924,
          "close": 1.935,
          "volume": 15233.96,
          "close_time": 1769230799999,
          "quote_volume": 29432.92938,
          "trades": 389,
          "taker_buy_base": 6492.56,
          "taker_buy_quote": 12553.08882
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 1.936,
          "high": 1.937,
          "low": 1.925,
          "close": 1.928,
          "volume": 2358.94,
          "close_time": 1769234399999,
          "quote_volume": 4551.40119,
          "trades": 171,
          "taker_buy_base": 1056.18,
          "taker_buy_quote": 2035.96016
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 1.93,
          "high": 1.934,
          "low": 1.928,
          "close": 1.931,
          "volume": 6984.54,
          "close_time": 1769237999999,
          "quote_volume": 13492.48798,
          "trades": 301,
          "taker_buy_base": 2618.51,
          "taker_buy_quote": 5059.13389
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 1.93,
          "high": 1.932,
          "low": 1.921,
          "close": 1.922,
          "volume": 5776.03,
          "close_time": 1769241599999,
          "quote_volume": 11136.91999,
          "trades": 286,
          "taker_buy_base": 3757.3,
          "taker_buy_quote": 7248.18975
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 1.921,
          "high": 1.931,
          "low": 1.919,
          "close": 1.928,
          "volume": 9896.26,
          "close_time": 1769245199999,
          "quote_volume": 19045.49064,
          "trades": 329,
          "taker_buy_base": 3178.84,
          "taker_buy_quote": 6119.79254
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 1.928,
          "high": 1.928,
          "low": 1.917,
          "close": 1.919,
          "volume": 10548.6,
          "close_time": 1769248799999,
          "quote_volume": 20271.54966,
          "trades": 280,
          "taker_buy_base": 4112.46,
          "taker_buy_quote": 7904.762
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 1.918,
          "high": 1.921,
          "low": 1.912,
          "close": 1.919,
          "volume": 17258.3,
          "close_time": 1769252399999,
          "quote_volume": 33100.57607,
          "trades": 238,
          "taker_buy_base": 5938.96,
          "taker_buy_quote": 11381.60261
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 1.919,
          "high": 1.922,
          "low": 1.915,
          "close": 1.917,
          "volume": 11518.83,
          "close_time": 1769255999999,
          "quote_volume": 22093.27403,
          "trades": 184,
          "taker_buy_base": 7152.15,
          "taker_buy_quote": 13719.98345
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 1.917,
          "high": 1.92,
          "low": 1.913,
          "close": 1.916,
          "volume": 34875.41,
          "close_time": 1769259599999,
          "quote_volume": 66831.94597,
          "trades": 410,
          "taker_buy_base": 10015.32,
          "taker_buy_quote": 19189.21296
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 1.916,
          "high": 1.916,
          "low": 1.906,
          "close": 1.908,
          "volume": 9281.27,
          "close_time": 1769263199999,
          "quote_volume": 17756.58318,
          "trades": 219,
          "taker_buy_base": 5068.89,
          "taker_buy_quote": 9699.18685
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 1.907,
          "high": 1.921,
          "low": 1.904,
          "close": 1.914,
          "volume": 11132.96,
          "close_time": 1769266799999,
          "quote_volume": 21296.99856,
          "trades": 398,
          "taker_buy_base": 5791.95,
          "taker_buy_quote": 11088.62424
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 1.914,
          "high": 1.919,
          "low": 1.901,
          "close": 1.904,
          "volume": 12292.29,
          "close_time": 1769270399999,
          "quote_volume": 23487.49554,
          "trades": 381,
          "taker_buy_base": 5419.59,
          "taker_buy_quote": 10343.86134
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 1.904,
          "high": 1.911,
          "low": 1.898,
          "close": 1.909,
          "volume": 13847.65,
          "close_time": 1769273999999,
          "quote_volume": 26349.69089,
          "trades": 313,
          "taker_buy_base": 7953.59,
          "taker_buy_quote": 15146.02252
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 1.908,
          "high": 1.915,
          "low": 1.905,
          "close": 1.914,
          "volume": 14945.53,
          "close_time": 1769277599999,
          "quote_volume": 28564.5182,
          "trades": 213,
          "taker_buy_base": 6740.79,
          "taker_buy_quote": 12893.63704
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 1.915,
          "high": 1.921,
          "low": 1.911,
          "close": 1.913,
          "volume": 14718.39,
          "close_time": 1769281199999,
          "quote_volume": 28184.60665,
          "trades": 338,
          "taker_buy_base": 5137.55,
          "taker_buy_quote": 9842.21996
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 1.912,
          "high": 1.914,
          "low": 1.908,
          "close": 1.909,
          "volume": 6854.31,
          "close_time": 1769284799999,
          "quote_volume": 13097.75682,
          "trades": 185,
          "taker_buy_base": 2684.51,
          "taker_buy_quote": 5129.94641
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 1.91,
          "high": 1.922,
          "low": 1.91,
          "close": 1.921,
          "volume": 11644.62,
          "close_time": 1769288399999,
          "quote_volume": 22325.15163,
          "trades": 272,
          "taker_buy_base": 6529.22,
          "taker_buy_quote": 12509.67351
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 1.92,
          "high": 1.923,
          "low": 1.912,
          "close": 1.921,
          "volume": 11269.6,
          "close_time": 1769291999999,
          "quote_volume": 21617.52508,
          "trades": 170,
          "taker_buy_base": 2380.04,
          "taker_buy_quote": 4563.63519
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 1.921,
          "high": 1.93,
          "low": 1.92,
          "close": 1.928,
          "volume": 18013.19,
          "close_time": 1769295599999,
          "quote_volume": 34663.91066,
          "trades": 307,
          "taker_buy_base": 10508.31,
          "taker_buy_quote": 20221.35665
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 1.927,
          "high": 1.929,
          "low": 1.922,
          "close": 1.927,
          "volume": 10959.59,
          "close_time": 1769299199999,
          "quote_volume": 21114.36579,
          "trades": 248,
          "taker_buy_base": 6976.37,
          "taker_buy_quote": 13440.96271
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 1.926,
          "high": 1.941,
          "low": 1.923,
          "close": 1.932,
          "volume": 17378.14,
          "close_time": 1769302799999,
          "quote_volume": 33570.63088,
          "trades": 420,
          "taker_buy_base": 6946.34,
          "taker_buy_quote": 13423.11628
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 1.932,
          "high": 1.936,
          "low": 1.919,
          "close": 1.919,
          "volume": 10533.08,
          "close_time": 1769306399999,
          "quote_volume": 20326.56917,
          "trades": 277,
          "taker_buy_base": 5318.56,
          "taker_buy_quote": 10265.27629
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 1.92,
          "high": 1.924,
          "low": 1.914,
          "close": 1.918,
          "volume": 2793.03,
          "close_time": 1769309999999,
          "quote_volume": 5356.14225,
          "trades": 103,
          "taker_buy_base": 1919.17,
          "taker_buy_quote": 3679.63429
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 1.918,
          "high": 1.919,
          "low": 1.899,
          "close": 1.903,
          "volume": 31322.24,
          "close_time": 1769313599999,
          "quote_volume": 59748.19213,
          "trades": 366,
          "taker_buy_base": 11398.28,
          "taker_buy_quote": 21727.95921
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 1.901,
          "high": 1.909,
          "low": 1.899,
          "close": 1.902,
          "volume": 6123.02,
          "close_time": 1769317199999,
          "quote_volume": 11649.982,
          "trades": 210,
          "taker_buy_base": 3869.32,
          "taker_buy_quote": 7362.10788
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 1.901,
          "high": 1.906,
          "low": 1.898,
          "close": 1.905,
          "volume": 7483.39,
          "close_time": 1769320799999,
          "quote_volume": 14229.77307,
          "trades": 210,
          "taker_buy_base": 6471.44,
          "taker_buy_quote": 12304.49842
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 1.905,
          "high": 1.908,
          "low": 1.9,
          "close": 1.905,
          "volume": 13140.18,
          "close_time": 1769324399999,
          "quote_volume": 25024.05813,
          "trades": 331,
          "taker_buy_base": 10526.84,
          "taker_buy_quote": 20051.21644
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 1.904,
          "high": 1.904,
          "low": 1.892,
          "close": 1.896,
          "volume": 10055.12,
          "close_time": 1769327999999,
          "quote_volume": 19097.79672,
          "trades": 283,
          "taker_buy_base": 2381.75,
          "taker_buy_quote": 4518.38419
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 1.897,
          "high": 1.901,
          "low": 1.88,
          "close": 1.888,
          "volume": 42198.36,
          "close_time": 1769331599999,
          "quote_volume": 79927.48045,
          "trades": 481,
          "taker_buy_base": 14296.91,
          "taker_buy_quote": 27103.14341
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 1.887,
          "high": 1.911,
          "low": 1.886,
          "close": 1.905,
          "volume": 30310.63,
          "close_time": 1769335199999,
          "quote_volume": 57490.25189,
          "trades": 486,
          "taker_buy_base": 15175.12,
          "taker_buy_quote": 28738.32314
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 1.905,
          "high": 1.917,
          "low": 1.905,
          "close": 1.909,
          "volume": 13351.62,
          "close_time": 1769338799999,
          "quote_volume": 25522.87274,
          "trades": 348,
          "taker_buy_base": 7949.81,
          "taker_buy_quote": 15196.47123
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 1.907,
          "high": 1.909,
          "low": 1.894,
          "close": 1.896,
          "volume": 13653.79,
          "close_time": 1769342399999,
          "quote_volume": 25950.60932,
          "trades": 251,
          "taker_buy_base": 5033.8,
          "taker_buy_quote": 9566.87207
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 1.894,
          "high": 1.898,
          "low": 1.886,
          "close": 1.897,
          "volume": 10389.04,
          "close_time": 1769345999999,
          "quote_volume": 19661.15677,
          "trades": 368,
          "taker_buy_base": 4189.08,
          "taker_buy_quote": 7928.74232
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 1.899,
          "high": 1.901,
          "low": 1.889,
          "close": 1.899,
          "volume": 8988.73,
          "close_time": 1769349599999,
          "quote_volume": 17048.40049,
          "trades": 204,
          "taker_buy_base": 5214.62,
          "taker_buy_quote": 9889.4034
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 1.899,
          "high": 1.899,
          "low": 1.877,
          "close": 1.886,
          "volume": 24938.45,
          "close_time": 1769353199999,
          "quote_volume": 46964.82909,
          "trades": 591,
          "taker_buy_base": 11635.39,
          "taker_buy_quote": 21912.16466
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 1.886,
          "high": 1.892,
          "low": 1.88,
          "close": 1.885,
          "volume": 13726.67,
          "close_time": 1769356799999,
          "quote_volume": 25886.96197,
          "trades": 376,
          "taker_buy_base": 6642.86,
          "taker_buy_quote": 12529.5698
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 1.883,
          "high": 1.883,
          "low": 1.831,
          "close": 1.846,
          "volume": 125902.69,
          "close_time": 1769360399999,
          "quote_volume": 233305.36778,
          "trades": 3551,
          "taker_buy_base": 58346.94,
          "taker_buy_quote": 108085.79716
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 1.846,
          "high": 1.849,
          "low": 1.833,
          "close": 1.841,
          "volume": 40728.71,
          "close_time": 1769363999999,
          "quote_volume": 74990.75252,
          "trades": 932,
          "taker_buy_base": 19159.49,
          "taker_buy_quote": 35288.17691
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 1.842,
          "high": 1.844,
          "low": 1.814,
          "close": 1.821,
          "volume": 97767.21,
          "close_time": 1769367599999,
          "quote_volume": 178292.4772,
          "trades": 2253,
          "taker_buy_base": 35370.1,
          "taker_buy_quote": 64563.74826
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 1.821,
          "high": 1.826,
          "low": 1.777,
          "close": 1.789,
          "volume": 174661.91,
          "close_time": 1769371199999,
          "quote_volume": 312885.67221,
          "trades": 2914,
          "taker_buy_base": 85116.91,
          "taker_buy_quote": 152177.44577
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 1.79,
          "high": 1.807,
          "low": 1.787,
          "close": 1.806,
          "volume": 72630.81,
          "close_time": 1769374799999,
          "quote_volume": 130576.75231,
          "trades": 1458,
          "taker_buy_base": 40634.65,
          "taker_buy_quote": 73077.96822
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 1.807,
          "high": 1.821,
          "low": 1.807,
          "close": 1.818,
          "volume": 41228.82,
          "close_time": 1769378399999,
          "quote_volume": 74859.99613,
          "trades": 935,
          "taker_buy_base": 18279.56,
          "taker_buy_quote": 33195.6263
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 1.819,
          "high": 1.82,
          "low": 1.803,
          "close": 1.813,
          "volume": 15665.87,
          "close_time": 1769381999999,
          "quote_volume": 28380.06364,
          "trades": 342,
          "taker_buy_base": 8509.32,
          "taker_buy_quote": 15418.93857
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 1.812,
          "high": 1.826,
          "low": 1.804,
          "close": 1.822,
          "volume": 28622.83,
          "close_time": 1769385599999,
          "quote_volume": 52068.21627,
          "trades": 565,
          "taker_buy_base": 12815.98,
          "taker_buy_quote": 23316.53183
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 1.821,
          "high": 1.837,
          "low": 1.817,
          "close": 1.837,
          "volume": 34260.69,
          "close_time": 1769389199999,
          "quote_volume": 62597.56394,
          "trades": 621,
          "taker_buy_base": 21379.82,
          "taker_buy_quote": 39062.28263
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 1.838,
          "high": 1.86,
          "low": 1.836,
          "close": 1.855,
          "volume": 67006.58,
          "close_time": 1769392799999,
          "quote_volume": 124029.20512,
          "trades": 1038,
          "taker_buy_base": 33447.57,
          "taker_buy_quote": 61899.6425
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 1.855,
          "high": 1.855,
          "low": 1.834,
          "close": 1.835,
          "volume": 32192.0,
          "close_time": 1769396399999,
          "quote_volume": 59391.60951,
          "trades": 610,
          "taker_buy_base": 15980.92,
          "taker_buy_quote": 29478.81206
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 1.836,
          "high": 1.839,
          "low": 1.823,
          "close": 1.828,
          "volume": 13036.14,
          "close_time": 1769399999999,
          "quote_volume": 23870.72303,
          "trades": 361,
          "taker_buy_base": 7642.48,
          "taker_buy_quote": 13992.85392
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 1.831,
          "high": 1.853,
          "low": 1.831,
          "close": 1.841,
          "volume": 9607.01,
          "close_time": 1769403599999,
          "quote_volume": 17723.92824,
          "trades": 430,
          "taker_buy_base": 5429.79,
          "taker_buy_quote": 10023.37433
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 1.843,
          "high": 1.846,
          "low": 1.839,
          "close": 1.843,
          "volume": 4643.04,
          "close_time": 1769407199999,
          "quote_volume": 8548.80834,
          "trades": 204,
          "taker_buy_base": 1963.55,
          "taker_buy_quote": 3616.97828
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 1.839,
          "high": 1.861,
          "low": 1.838,
          "close": 1.861,
          "volume": 17263.03,
          "close_time": 1769410799999,
          "quote_volume": 31952.54443,
          "trades": 479,
          "taker_buy_base": 9299.71,
          "taker_buy_quote": 17198.30372
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 1.861,
          "high": 1.863,
          "low": 1.848,
          "close": 1.854,
          "volume": 20810.22,
          "close_time": 1769414399999,
          "quote_volume": 38664.36808,
          "trades": 495,
          "taker_buy_base": 8812.79,
          "taker_buy_quote": 16371.68493
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 1.855,
          "high": 1.873,
          "low": 1.851,
          "close": 1.855,
          "volume": 37016.25,
          "close_time": 1769417999999,
          "quote_volume": 68906.34885,
          "trades": 670,
          "taker_buy_base": 23778.83,
          "taker_buy_quote": 44252.50523
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 1.854,
          "high": 1.855,
          "low": 1.84,
          "close": 1.84,
          "volume": 16800.24,
          "close_time": 1769421599999,
          "quote_volume": 30981.72037,
          "trades": 361,
          "taker_buy_base": 4939.51,
          "taker_buy_quote": 9113.16565
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 1.841,
          "high": 1.848,
          "low": 1.841,
          "close": 1.846,
          "volume": 11868.28,
          "close_time": 1769425199999,
          "quote_volume": 21902.73645,
          "trades": 206,
          "taker_buy_base": 9274.1,
          "taker_buy_quote": 17116.74668
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 1.847,
          "high": 1.852,
          "low": 1.842,
          "close": 1.843,
          "volume": 8297.19,
          "close_time": 1769428799999,
          "quote_volume": 15316.9887,
          "trades": 200,
          "taker_buy_base": 3613.7,
          "taker_buy_quote": 6674.44752
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 1.843,
          "high": 1.853,
          "low": 1.841,
          "close": 1.851,
          "volume": 14368.59,
          "close_time": 1769432399999,
          "quote_volume": 26536.90449,
          "trades": 357,
          "taker_buy_base": 9433.36,
          "taker_buy_quote": 17414.46412
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 1.851,
          "high": 1.861,
          "low": 1.851,
          "close": 1.857,
          "volume": 19405.81,
          "close_time": 1769435999999,
          "quote_volume": 36033.60509,
          "trades": 464,
          "taker_buy_base": 7989.26,
          "taker_buy_quote": 14841.89405
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 1.857,
          "high": 1.88,
          "low": 1.844,
          "close": 1.879,
          "volume": 54131.93,
          "close_time": 1769439599999,
          "quote_volume": 100970.19904,
          "trades": 1696,
          "taker_buy_base": 18291.95,
          "taker_buy_quote": 34121.84241
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 1.878,
          "high": 1.896,
          "low": 1.86,
          "close": 1.869,
          "volume": 64742.4,
          "close_time": 1769443199999,
          "quote_volume": 121479.36196,
          "trades": 2014,
          "taker_buy_base": 35467.91,
          "taker_buy_quote": 66576.96749
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 1.871,
          "high": 1.883,
          "low": 1.859,
          "close": 1.874,
          "volume": 68021.05,
          "close_time": 1769446799999,
          "quote_volume": 127472.41596,
          "trades": 1398,
          "taker_buy_base": 32936.38,
          "taker_buy_quote": 61783.27257
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 1.874,
          "high": 1.878,
          "low": 1.851,
          "close": 1.869,
          "volume": 54738.28,
          "close_time": 1769450399999,
          "quote_volume": 101958.63207,
          "trades": 1120,
          "taker_buy_base": 22904.14,
          "taker_buy_quote": 42682.26515
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 1.869,
          "high": 1.887,
          "low": 1.866,
          "close": 1.879,
          "volume": 42423.53,
          "close_time": 1769453999999,
          "quote_volume": 79624.2486,
          "trades": 838,
          "taker_buy_base": 12047.83,
          "taker_buy_quote": 22589.23871
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 1.882,
          "high": 1.885,
          "low": 1.866,
          "close": 1.866,
          "volume": 25876.35,
          "close_time": 1769457599999,
          "quote_volume": 48529.18189,
          "trades": 450,
          "taker_buy_base": 14492.94,
          "taker_buy_quote": 27181.45156
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 1.868,
          "high": 1.87,
          "low": 1.855,
          "close": 1.859,
          "volume": 8535.4,
          "close_time": 1769461199999,
          "quote_volume": 15893.09825,
          "trades": 292,
          "taker_buy_base": 1790.46,
          "taker_buy_quote": 3336.76521
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 1.859,
          "high": 1.888,
          "low": 1.856,
          "close": 1.878,
          "volume": 25227.15,
          "close_time": 1769464799999,
          "quote_volume": 47325.04066,
          "trades": 640,
          "taker_buy_base": 12976.62,
          "taker_buy_quote": 24340.84991
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 1.879,
          "high": 1.883,
          "low": 1.872,
          "close": 1.878,
          "volume": 28502.1,
          "close_time": 1769468399999,
          "quote_volume": 53568.01401,
          "trades": 398,
          "taker_buy_base": 16540.04,
          "taker_buy_quote": 31084.52613
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 1.877,
          "high": 1.882,
          "low": 1.871,
          "close": 1.874,
          "volume": 5117.86,
          "close_time": 1769471999999,
          "quote_volume": 9601.63076,
          "trades": 192,
          "taker_buy_base": 1757.76,
          "taker_buy_quote": 3298.78926
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 1.873,
          "high": 1.877,
          "low": 1.868,
          "close": 1.873,
          "volume": 5075.32,
          "close_time": 1769475599999,
          "quote_volume": 9500.12516,
          "trades": 310,
          "taker_buy_base": 1468.57,
          "taker_buy_quote": 2749.14852
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 1.872,
          "high": 1.884,
          "low": 1.865,
          "close": 1.876,
          "volume": 13476.48,
          "close_time": 1769479199999,
          "quote_volume": 25251.88347,
          "trades": 580,
          "taker_buy_base": 8143.8,
          "taker_buy_quote": 15259.20569
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 1.878,
          "high": 1.883,
          "low": 1.874,
          "close": 1.881,
          "volume": 13156.06,
          "close_time": 1769482799999,
          "quote_volume": 24709.6435,
          "trades": 330,
          "taker_buy_base": 5348.96,
          "taker_buy_quote": 10045.63929
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 1.879,
          "high": 1.883,
          "low": 1.872,
          "close": 1.873,
          "volume": 6163.86,
          "close_time": 1769486399999,
          "quote_volume": 11559.57057,
          "trades": 411,
          "taker_buy_base": 1862.0,
          "taker_buy_quote": 3492.40573
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 1.873,
          "high": 1.885,
          "low": 1.871,
          "close": 1.876,
          "volume": 8761.55,
          "close_time": 1769489999999,
          "quote_volume": 16433.40524,
          "trades": 371,
          "taker_buy_base": 5242.33,
          "taker_buy_quote": 9833.97604
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 1.876,
          "high": 1.876,
          "low": 1.87,
          "close": 1.873,
          "volume": 3944.33,
          "close_time": 1769493599999,
          "quote_volume": 7384.79774,
          "trades": 203,
          "taker_buy_base": 1657.33,
          "taker_buy_quote": 3102.61373
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 1.874,
          "high": 1.874,
          "low": 1.861,
          "close": 1.861,
          "volume": 15238.09,
          "close_time": 1769497199999,
          "quote_volume": 28436.26069,
          "trades": 366,
          "taker_buy_base": 3999.13,
          "taker_buy_quote": 7467.54159
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 1.862,
          "high": 1.871,
          "low": 1.862,
          "close": 1.864,
          "volume": 10462.07,
          "close_time": 1769500799999,
          "quote_volume": 19539.73638,
          "trades": 321,
          "taker_buy_base": 8205.26,
          "taker_buy_quote": 15327.19728
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 1.865,
          "high": 1.871,
          "low": 1.857,
          "close": 1.859,
          "volume": 23474.38,
          "close_time": 1769504399999,
          "quote_volume": 43710.95361,
          "trades": 401,
          "taker_buy_base": 3830.82,
          "taker_buy_quote": 7136.5542
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 1.859,
          "high": 1.859,
          "low": 1.848,
          "close": 1.849,
          "volume": 12490.97,
          "close_time": 1769507999999,
          "quote_volume": 23126.52073,
          "trades": 392,
          "taker_buy_base": 5627.27,
          "taker_buy_quote": 10427.26841
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 1.848,
          "high": 1.853,
          "low": 1.845,
          "close": 1.849,
          "volume": 9750.74,
          "close_time": 1769511599999,
          "quote_volume": 18036.51127,
          "trades": 334,
          "taker_buy_base": 5416.28,
          "taker_buy_quote": 10018.07106
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 1.849,
          "high": 1.855,
          "low": 1.846,
          "close": 1.85,
          "volume": 3685.24,
          "close_time": 1769515199999,
          "quote_volume": 6817.75063,
          "trades": 188,
          "taker_buy_base": 1599.56,
          "taker_buy_quote": 2958.46995
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 1.849,
          "high": 1.854,
          "low": 1.842,
          "close": 1.847,
          "volume": 32974.71,
          "close_time": 1769518799999,
          "quote_volume": 60939.76197,
          "trades": 429,
          "taker_buy_base": 19391.72,
          "taker_buy_quote": 35894.6796
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 1.847,
          "high": 1.85,
          "low": 1.833,
          "close": 1.833,
          "volume": 24185.97,
          "close_time": 1769522399999,
          "quote_volume": 44499.79812,
          "trades": 598,
          "taker_buy_base": 7519.09,
          "taker_buy_quote": 13846.20942
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 1.834,
          "high": 1.851,
          "low": 1.826,
          "close": 1.83,
          "volume": 40974.24,
          "close_time": 1769525999999,
          "quote_volume": 75285.14204,
          "trades": 1252,
          "taker_buy_base": 21662.7,
          "taker_buy_quote": 39816.78893
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 1.83,
          "high": 1.853,
          "low": 1.827,
          "close": 1.852,
          "volume": 17400.33,
          "close_time": 1769529599999,
          "quote_volume": 31983.73002,
          "trades": 872,
          "taker_buy_base": 7101.48,
          "taker_buy_quote": 13054.24713
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 1.854,
          "high": 1.88,
          "low": 1.849,
          "close": 1.87,
          "volume": 35558.8,
          "close_time": 1769533199999,
          "quote_volume": 66459.67825,
          "trades": 1171,
          "taker_buy_base": 22888.02,
          "taker_buy_quote": 42809.17241
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 1.872,
          "high": 1.873,
          "low": 1.827,
          "close": 1.835,
          "volume": 32044.41,
          "close_time": 1769536799999,
          "quote_volume": 59087.69408,
          "trades": 1172,
          "taker_buy_base": 16573.91,
          "taker_buy_quote": 30599.536
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 1.835,
          "high": 1.87,
          "low": 1.832,
          "close": 1.864,
          "volume": 27977.35,
          "close_time": 1769540399999,
          "quote_volume": 51659.24237,
          "trades": 964,
          "taker_buy_base": 17450.34,
          "taker_buy_quote": 32226.22268
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 1.864,
          "high": 1.871,
          "low": 1.856,
          "close": 1.868,
          "volume": 13252.1,
          "close_time": 1769543999999,
          "quote_volume": 24687.89692,
          "trades": 600,
          "taker_buy_base": 7662.24,
          "taker_buy_quote": 14272.64197
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 1.868,
          "high": 1.897,
          "low": 1.867,
          "close": 1.89,
          "volume": 26456.98,
          "close_time": 1769547599999,
          "quote_volume": 49922.91304,
          "trades": 1267,
          "taker_buy_base": 9948.19,
          "taker_buy_quote": 18781.99462
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 1.891,
          "high": 1.894,
          "low": 1.869,
          "close": 1.871,
          "volume": 44652.36,
          "close_time": 1769551199999,
          "quote_volume": 83960.96285,
          "trades": 641,
          "taker_buy_base": 24571.77,
          "taker_buy_quote": 46169.79296
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 1.873,
          "high": 1.886,
          "low": 1.873,
          "close": 1.88,
          "volume": 38460.6,
          "close_time": 1769554799999,
          "quote_volume": 72318.32571,
          "trades": 661,
          "taker_buy_base": 11693.19,
          "taker_buy_quote": 21969.117
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 1.879,
          "high": 1.881,
          "low": 1.872,
          "close": 1.873,
          "volume": 17300.98,
          "close_time": 1769558399999,
          "quote_volume": 32461.93458,
          "trades": 408,
          "taker_buy_base": 10424.76,
          "taker_buy_quote": 19568.49576
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 1.875,
          "high": 1.877,
          "low": 1.863,
          "close": 1.874,
          "volume": 9414.08,
          "close_time": 1769561999999,
          "quote_volume": 17607.282,
          "trades": 405,
          "taker_buy_base": 7018.71,
          "taker_buy_quote": 13124.86325
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 1.875,
          "high": 1.877,
          "low": 1.862,
          "close": 1.867,
          "volume": 18845.05,
          "close_time": 1769565599999,
          "quote_volume": 35205.16229,
          "trades": 575,
          "taker_buy_base": 13461.15,
          "taker_buy_quote": 25149.47262
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 1.867,
          "high": 1.873,
          "low": 1.862,
          "close": 1.87,
          "volume": 13218.26,
          "close_time": 1769569199999,
          "quote_volume": 24647.67944,
          "trades": 410,
          "taker_buy_base": 6425.96,
          "taker_buy_quote": 11980.45293
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 1.869,
          "high": 1.87,
          "low": 1.857,
          "close": 1.861,
          "volume": 17194.98,
          "close_time": 1769572799999,
          "quote_volume": 32037.58087,
          "trades": 440,
          "taker_buy_base": 3787.29,
          "taker_buy_quote": 7054.60204
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 1.86,
          "high": 1.861,
          "low": 1.851,
          "close": 1.854,
          "volume": 25102.61,
          "close_time": 1769576399999,
          "quote_volume": 46581.15462,
          "trades": 559,
          "taker_buy_base": 10970.27,
          "taker_buy_quote": 20355.211
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 1.856,
          "high": 1.862,
          "low": 1.844,
          "close": 1.861,
          "volume": 49995.58,
          "close_time": 1769579999999,
          "quote_volume": 92537.79635,
          "trades": 1095,
          "taker_buy_base": 15950.13,
          "taker_buy_quote": 29548.10594
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 1.861,
          "high": 1.865,
          "low": 1.851,
          "close": 1.862,
          "volume": 14980.75,
          "close_time": 1769583599999,
          "quote_volume": 27826.58309,
          "trades": 533,
          "taker_buy_base": 5999.7,
          "taker_buy_quote": 11146.88878
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 1.861,
          "high": 1.869,
          "low": 1.852,
          "close": 1.859,
          "volume": 309708.11,
          "close_time": 1769587199999,
          "quote_volume": 576457.85118,
          "trades": 2085,
          "taker_buy_base": 250554.93,
          "taker_buy_quote": 466572.46183
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 1.86,
          "high": 1.863,
          "low": 1.854,
          "close": 1.855,
          "volume": 16417.04,
          "close_time": 1769590799999,
          "quote_volume": 30501.76155,
          "trades": 385,
          "taker_buy_base": 4978.79,
          "taker_buy_quote": 9250.71463
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 1.855,
          "high": 1.882,
          "low": 1.851,
          "close": 1.882,
          "volume": 26159.81,
          "close_time": 1769594399999,
          "quote_volume": 48929.80783,
          "trades": 612,
          "taker_buy_base": 13500.15,
          "taker_buy_quote": 25252.69022
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 1.882,
          "high": 1.886,
          "low": 1.873,
          "close": 1.875,
          "volume": 17592.04,
          "close_time": 1769597999999,
          "quote_volume": 33085.95405,
          "trades": 383,
          "taker_buy_base": 9883.77,
          "taker_buy_quote": 18602.43502
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 1.875,
          "high": 1.895,
          "low": 1.874,
          "close": 1.892,
          "volume": 16331.03,
          "close_time": 1769601599999,
          "quote_volume": 30777.88959,
          "trades": 529,
          "taker_buy_base": 6987.22,
          "taker_buy_quote": 13179.20461
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 1.892,
          "high": 1.892,
          "low": 1.871,
          "close": 1.876,
          "volume": 25746.46,
          "close_time": 1769605199999,
          "quote_volume": 48415.82587,
          "trades": 682,
          "taker_buy_base": 8594.66,
          "taker_buy_quote": 16158.80568
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 1.876,
          "high": 1.885,
          "low": 1.864,
          "close": 1.865,
          "volume": 58739.24,
          "close_time": 1769608799999,
          "quote_volume": 110074.74041,
          "trades": 1442,
          "taker_buy_base": 22468.36,
          "taker_buy_quote": 42116.65439
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 1.866,
          "high": 1.868,
          "low": 1.851,
          "close": 1.855,
          "volume": 31678.32,
          "close_time": 1769612399999,
          "quote_volume": 58857.40821,
          "trades": 944,
          "taker_buy_base": 12484.8,
          "taker_buy_quote": 23198.37007
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 1.854,
          "high": 1.86,
          "low": 1.833,
          "close": 1.845,
          "volume": 24280.45,
          "close_time": 1769615999999,
          "quote_volume": 44747.01713,
          "trades": 959,
          "taker_buy_base": 10658.27,
          "taker_buy_quote": 19667.74872
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 1.844,
          "high": 1.852,
          "low": 1.835,
          "close": 1.84,
          "volume": 19899.43,
          "close_time": 1769619599999,
          "quote_volume": 36613.38712,
          "trades": 711,
          "taker_buy_base": 13079.32,
          "taker_buy_quote": 24073.98238
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 1.842,
          "high": 1.86,
          "low": 1.829,
          "close": 1.852,
          "volume": 35044.8,
          "close_time": 1769623199999,
          "quote_volume": 64683.90053,
          "trades": 864,
          "taker_buy_base": 22033.58,
          "taker_buy_quote": 40707.22907
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 1.851,
          "high": 1.851,
          "low": 1.837,
          "close": 1.844,
          "volume": 31454.48,
          "close_time": 1769626799999,
          "quote_volume": 58000.12817,
          "trades": 721,
          "taker_buy_base": 10929.41,
          "taker_buy_quote": 20140.98424
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 1.844,
          "high": 1.861,
          "low": 1.839,
          "close": 1.857,
          "volume": 60184.68,
          "close_time": 1769630399999,
          "quote_volume": 111236.47847,
          "trades": 1756,
          "taker_buy_base": 34192.87,
          "taker_buy_quote": 63298.04494
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 1.856,
          "high": 1.875,
          "low": 1.848,
          "close": 1.854,
          "volume": 23433.96,
          "close_time": 1769633999999,
          "quote_volume": 43690.16374,
          "trades": 851,
          "taker_buy_base": 9324.03,
          "taker_buy_quote": 17366.45063
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 1.855,
          "high": 1.867,
          "low": 1.839,
          "close": 1.861,
          "volume": 37993.2,
          "close_time": 1769637599999,
          "quote_volume": 70468.21789,
          "trades": 1132,
          "taker_buy_base": 18854.12,
          "taker_buy_quote": 34949.35973
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 1.863,
          "high": 1.887,
          "low": 1.854,
          "close": 1.882,
          "volume": 31803.94,
          "close_time": 1769641199999,
          "quote_volume": 59629.26747,
          "trades": 772,
          "taker_buy_base": 18470.29,
          "taker_buy_quote": 34657.58087
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 1.882,
          "high": 1.885,
          "low": 1.865,
          "close": 1.867,
          "volume": 19012.52,
          "close_time": 1769644799999,
          "quote_volume": 35599.33964,
          "trades": 668,
          "taker_buy_base": 11462.72,
          "taker_buy_quote": 21470.19433
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 1.869,
          "high": 1.873,
          "low": 1.846,
          "close": 1.856,
          "volume": 26055.34,
          "close_time": 1769648399999,
          "quote_volume": 48311.67679,
          "trades": 744,
          "taker_buy_base": 8935.01,
          "taker_buy_quote": 16579.83103
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 1.855,
          "high": 1.859,
          "low": 1.836,
          "close": 1.84,
          "volume": 9058.77,
          "close_time": 1769651999999,
          "quote_volume": 16717.05104,
          "trades": 575,
          "taker_buy_base": 3508.08,
          "taker_buy_quote": 6478.56506
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 1.84,
          "high": 1.844,
          "low": 1.806,
          "close": 1.812,
          "volume": 31507.98,
          "close_time": 1769655599999,
          "quote_volume": 57443.65829,
          "trades": 1753,
          "taker_buy_base": 14121.0,
          "taker_buy_quote": 25740.48753
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 1.812,
          "high": 1.826,
          "low": 1.809,
          "close": 1.814,
          "volume": 15438.32,
          "close_time": 1769659199999,
          "quote_volume": 28055.28946,
          "trades": 533,
          "taker_buy_base": 7794.78,
          "taker_buy_quote": 14155.67707
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 1.813,
          "high": 1.816,
          "low": 1.801,
          "close": 1.81,
          "volume": 19417.16,
          "close_time": 1769662799999,
          "quote_volume": 35116.3463,
          "trades": 468,
          "taker_buy_base": 8228.75,
          "taker_buy_quote": 14888.38315
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 1.81,
          "high": 1.814,
          "low": 1.807,
          "close": 1.809,
          "volume": 10281.24,
          "close_time": 1769666399999,
          "quote_volume": 18616.54483,
          "trades": 361,
          "taker_buy_base": 3728.37,
          "taker_buy_quote": 6752.50614
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 1.809,
          "high": 1.813,
          "low": 1.807,
          "close": 1.813,
          "volume": 4998.04,
          "close_time": 1769669999999,
          "quote_volume": 9048.86224,
          "trades": 256,
          "taker_buy_base": 2984.5,
          "taker_buy_quote": 5402.96788
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 1.813,
          "high": 1.815,
          "low": 1.807,
          "close": 1.808,
          "volume": 22609.77,
          "close_time": 1769673599999,
          "quote_volume": 40928.94685,
          "trades": 481,
          "taker_buy_base": 9350.06,
          "taker_buy_quote": 16936.79456
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 1.808,
          "high": 1.813,
          "low": 1.798,
          "close": 1.801,
          "volume": 31846.99,
          "close_time": 1769677199999,
          "quote_volume": 57404.27402,
          "trades": 723,
          "taker_buy_base": 20541.2,
          "taker_buy_quote": 37010.56607
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 1.801,
          "high": 1.803,
          "low": 1.794,
          "close": 1.796,
          "volume": 14294.55,
          "close_time": 1769680799999,
          "quote_volume": 25708.67037,
          "trades": 451,
          "taker_buy_base": 8298.41,
          "taker_buy_quote": 14932.15851
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 1.796,
          "high": 1.799,
          "low": 1.789,
          "close": 1.792,
          "volume": 31688.63,
          "close_time": 1769684399999,
          "quote_volume": 56841.98923,
          "trades": 701,
          "taker_buy_base": 15562.85,
          "taker_buy_quote": 27916.50117
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 1.791,
          "high": 1.795,
          "low": 1.784,
          "close": 1.787,
          "volume": 31402.54,
          "close_time": 1769687999999,
          "quote_volume": 56198.8194,
          "trades": 901,
          "taker_buy_base": 11147.91,
          "taker_buy_quote": 19954.9319
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 1.786,
          "high": 1.791,
          "low": 1.77,
          "close": 1.782,
          "volume": 26980.81,
          "close_time": 1769691599999,
          "quote_volume": 48050.11608,
          "trades": 867,
          "taker_buy_base": 16474.8,
          "taker_buy_quote": 29359.30812
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 1.781,
          "high": 1.793,
          "low": 1.781,
          "close": 1.793,
          "volume": 12482.09,
          "close_time": 1769695199999,
          "quote_volume": 22315.07813,
          "trades": 525,
          "taker_buy_base": 5550.36,
          "taker_buy_quote": 9920.49867
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 1.792,
          "high": 1.795,
          "low": 1.755,
          "close": 1.756,
          "volume": 59916.53,
          "close_time": 1769698799999,
          "quote_volume": 106160.92949,
          "trades": 1468,
          "taker_buy_base": 22129.84,
          "taker_buy_quote": 39323.95067
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 1.757,
          "high": 1.757,
          "low": 1.709,
          "close": 1.729,
          "volume": 179204.86,
          "close_time": 1769702399999,
          "quote_volume": 309742.29415,
          "trades": 4942,
          "taker_buy_base": 81455.33,
          "taker_buy_quote": 140794.60373
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 1.729,
          "high": 1.747,
          "low": 1.715,
          "close": 1.746,
          "volume": 57467.57,
          "close_time": 1769705999999,
          "quote_volume": 99556.25446,
          "trades": 2109,
          "taker_buy_base": 29875.69,
          "taker_buy_quote": 51777.98499
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 1.746,
          "high": 1.762,
          "low": 1.722,
          "close": 1.723,
          "volume": 61628.92,
          "close_time": 1769709599999,
          "quote_volume": 107620.88268,
          "trades": 1682,
          "taker_buy_base": 34491.3,
          "taker_buy_quote": 60213.41811
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 1.723,
          "high": 1.729,
          "low": 1.696,
          "close": 1.698,
          "volume": 102098.8,
          "close_time": 1769713199999,
          "quote_volume": 174721.55563,
          "trades": 2686,
          "taker_buy_base": 36938.03,
          "taker_buy_quote": 63256.90977
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 1.698,
          "high": 1.73,
          "low": 1.695,
          "close": 1.722,
          "volume": 75425.78,
          "close_time": 1769716799999,
          "quote_volume": 129080.88892,
          "trades": 1640,
          "taker_buy_base": 43548.74,
          "taker_buy_quote": 74538.69244
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 1.722,
          "high": 1.74,
          "low": 1.719,
          "close": 1.736,
          "volume": 52862.09,
          "close_time": 1769720399999,
          "quote_volume": 91410.11906,
          "trades": 538,
          "taker_buy_base": 36508.61,
          "taker_buy_quote": 63161.6853
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 1.736,
          "high": 1.741,
          "low": 1.731,
          "close": 1.737,
          "volume": 26088.58,
          "close_time": 1769723999999,
          "quote_volume": 45290.20142,
          "trades": 462,
          "taker_buy_base": 13561.82,
          "taker_buy_quote": 23544.47966
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 1.737,
          "high": 1.742,
          "low": 1.731,
          "close": 1.735,
          "volume": 19412.34,
          "close_time": 1769727599999,
          "quote_volume": 33689.09837,
          "trades": 311,
          "taker_buy_base": 5703.77,
          "taker_buy_quote": 9904.95071
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 1.735,
          "high": 1.735,
          "low": 1.725,
          "close": 1.733,
          "volume": 6866.89,
          "close_time": 1769731199999,
          "quote_volume": 11881.89251,
          "trades": 202,
          "taker_buy_base": 3429.19,
          "taker_buy_quote": 5934.93367
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 1.734,
          "high": 1.743,
          "low": 1.733,
          "close": 1.738,
          "volume": 38969.34,
          "close_time": 1769734799999,
          "quote_volume": 67716.3733,
          "trades": 662,
          "taker_buy_base": 23430.98,
          "taker_buy_quote": 40720.87409
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 1.737,
          "high": 1.745,
          "low": 1.673,
          "close": 1.718,
          "volume": 210553.46,
          "close_time": 1769738399999,
          "quote_volume": 358410.36153,
          "trades": 2810,
          "taker_buy_base": 93058.71,
          "taker_buy_quote": 158317.1197
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 1.715,
          "high": 1.715,
          "low": 1.678,
          "close": 1.702,
          "volume": 59781.44,
          "close_time": 1769741999999,
          "quote_volume": 101436.30368,
          "trades": 966,
          "taker_buy_base": 27229.06,
          "taker_buy_quote": 46246.42584
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 1.702,
          "high": 1.712,
          "low": 1.698,
          "close": 1.702,
          "volume": 19529.54,
          "close_time": 1769745599999,
          "quote_volume": 33307.12266,
          "trades": 418,
          "taker_buy_base": 9044.66,
          "taker_buy_quote": 15417.80333
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 1.702,
          "high": 1.724,
          "low": 1.702,
          "close": 1.715,
          "volume": 29785.8,
          "close_time": 1769749199999,
          "quote_volume": 51070.3257,
          "trades": 488,
          "taker_buy_base": 13572.35,
          "taker_buy_quote": 23261.72129
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 1.714,
          "high": 1.717,
          "low": 1.71,
          "close": 1.712,
          "volume": 9988.23,
          "close_time": 1769752799999,
          "quote_volume": 17114.3907,
          "trades": 257,
          "taker_buy_base": 7208.29,
          "taker_buy_quote": 12350.76673
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 1.711,
          "high": 1.711,
          "low": 1.67,
          "close": 1.684,
          "volume": 50856.97,
          "close_time": 1769756399999,
          "quote_volume": 85854.62568,
          "trades": 683,
          "taker_buy_base": 20884.77,
          "taker_buy_quote": 35286.4848
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 1.685,
          "high": 1.715,
          "low": 1.685,
          "close": 1.708,
          "volume": 60552.57,
          "close_time": 1769759999999,
          "quote_volume": 103270.86377,
          "trades": 793,
          "taker_buy_base": 27002.99,
          "taker_buy_quote": 46007.0152
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 1.707,
          "high": 1.711,
          "low": 1.692,
          "close": 1.699,
          "volume": 21979.81,
          "close_time": 1769763599999,
          "quote_volume": 37432.40364,
          "trades": 506,
          "taker_buy_base": 6871.14,
          "taker_buy_quote": 11681.20873
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 1.699,
          "high": 1.704,
          "low": 1.691,
          "close": 1.698,
          "volume": 22837.37,
          "close_time": 1769767199999,
          "quote_volume": 38776.86063,
          "trades": 708,
          "taker_buy_base": 11382.89,
          "taker_buy_quote": 19328.73349
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 1.697,
          "high": 1.705,
          "low": 1.693,
          "close": 1.703,
          "volume": 20122.78,
          "close_time": 1769770799999,
          "quote_volume": 34204.99683,
          "trades": 750,
          "taker_buy_base": 11220.99,
          "taker_buy_quote": 19074.75118
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 1.702,
          "high": 1.724,
          "low": 1.697,
          "close": 1.717,
          "volume": 30481.61,
          "close_time": 1769774399999,
          "quote_volume": 52108.78498,
          "trades": 699,
          "taker_buy_base": 21840.5,
          "taker_buy_quote": 37370.36594
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 1.718,
          "high": 1.72,
          "low": 1.696,
          "close": 1.699,
          "volume": 18257.07,
          "close_time": 1769777999999,
          "quote_volume": 31151.05027,
          "trades": 616,
          "taker_buy_base": 10805.49,
          "taker_buy_quote": 18421.68404
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 1.701,
          "high": 1.706,
          "low": 1.685,
          "close": 1.693,
          "volume": 60699.59,
          "close_time": 1769781599999,
          "quote_volume": 102850.83206,
          "trades": 1170,
          "taker_buy_base": 33073.39,
          "taker_buy_quote": 56033.8637
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 1.693,
          "high": 1.712,
          "low": 1.682,
          "close": 1.685,
          "volume": 88882.32,
          "close_time": 1769785199999,
          "quote_volume": 150900.30981,
          "trades": 2247,
          "taker_buy_base": 47214.28,
          "taker_buy_quote": 80199.17078
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 1.685,
          "high": 1.692,
          "low": 1.661,
          "close": 1.684,
          "volume": 148039.31,
          "close_time": 1769788799999,
          "quote_volume": 248656.5235,
          "trades": 2995,
          "taker_buy_base": 68098.54,
          "taker_buy_quote": 114386.48992
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 1.683,
          "high": 1.695,
          "low": 1.668,
          "close": 1.676,
          "volume": 69785.16,
          "close_time": 1769792399999,
          "quote_volume": 117413.12174,
          "trades": 1674,
          "taker_buy_base": 34623.75,
          "taker_buy_quote": 58276.06879
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 1.677,
          "high": 1.696,
          "low": 1.669,
          "close": 1.686,
          "volume": 67097.22,
          "close_time": 1769795999999,
          "quote_volume": 113082.09059,
          "trades": 1441,
          "taker_buy_base": 35893.92,
          "taker_buy_quote": 60502.87318
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 1.686,
          "high": 1.714,
          "low": 1.649,
          "close": 1.709,
          "volume": 134113.85,
          "close_time": 1769799599999,
          "quote_volume": 225496.4881,
          "trades": 2680,
          "taker_buy_base": 64649.25,
          "taker_buy_quote": 108925.46578
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 1.709,
          "high": 1.72,
          "low": 1.706,
          "close": 1.712,
          "volume": 67286.7,
          "close_time": 1769803199999,
          "quote_volume": 115251.55865,
          "trades": 1774,
          "taker_buy_base": 33411.15,
          "taker_buy_quote": 57252.07396
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 1.711,
          "high": 1.711,
          "low": 1.679,
          "close": 1.685,
          "volume": 136814.15,
          "close_time": 1769806799999,
          "quote_volume": 231593.75571,
          "trades": 2295,
          "taker_buy_base": 67254.58,
          "taker_buy_quote": 113935.44549
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 1.685,
          "high": 1.7,
          "low": 1.68,
          "close": 1.693,
          "volume": 85207.05,
          "close_time": 1769810399999,
          "quote_volume": 144003.8974,
          "trades": 1326,
          "taker_buy_base": 43018.28,
          "taker_buy_quote": 72707.68366
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 1.693,
          "high": 1.697,
          "low": 1.682,
          "close": 1.692,
          "volume": 18588.3,
          "close_time": 1769813999999,
          "quote_volume": 31401.33994,
          "trades": 457,
          "taker_buy_base": 10424.76,
          "taker_buy_quote": 17616.97974
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 1.692,
          "high": 1.692,
          "low": 1.681,
          "close": 1.688,
          "volume": 19512.97,
          "close_time": 1769817599999,
          "quote_volume": 32873.28108,
          "trades": 436,
          "taker_buy_base": 6374.61,
          "taker_buy_quote": 10742.22025
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 1.688,
          "high": 1.688,
          "low": 1.68,
          "close": 1.681,
          "volume": 16974.1,
          "close_time": 1769821199999,
          "quote_volume": 28565.9083,
          "trades": 544,
          "taker_buy_base": 7014.0,
          "taker_buy_quote": 11807.41319
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 1.682,
          "high": 1.69,
          "low": 1.68,
          "close": 1.685,
          "volume": 13737.69,
          "close_time": 1769824799999,
          "quote_volume": 23150.37342,
          "trades": 567,
          "taker_buy_base": 7559.64,
          "taker_buy_quote": 12736.00473
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 1.685,
          "high": 1.687,
          "low": 1.673,
          "close": 1.681,
          "volume": 18865.78,
          "close_time": 1769828399999,
          "quote_volume": 31665.0373,
          "trades": 496,
          "taker_buy_base": 10339.94,
          "taker_buy_quote": 17339.98809
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 1.682,
          "high": 1.684,
          "low": 1.676,
          "close": 1.679,
          "volume": 12903.92,
          "close_time": 1769831999999,
          "quote_volume": 21676.58388,
          "trades": 342,
          "taker_buy_base": 8761.4,
          "taker_buy_quote": 14717.57277
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 1.68,
          "high": 1.686,
          "low": 1.673,
          "close": 1.675,
          "volume": 11031.03,
          "close_time": 1769835599999,
          "quote_volume": 18504.04613,
          "trades": 395,
          "taker_buy_base": 4375.86,
          "taker_buy_quote": 7340.46663
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 1.674,
          "high": 1.677,
          "low": 1.668,
          "close": 1.672,
          "volume": 12549.36,
          "close_time": 1769839199999,
          "quote_volume": 20993.93736,
          "trades": 410,
          "taker_buy_base": 7633.56,
          "taker_buy_quote": 12767.05848
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 1.673,
          "high": 1.674,
          "low": 1.654,
          "close": 1.663,
          "volume": 34532.77,
          "close_time": 1769842799999,
          "quote_volume": 57319.85648,
          "trades": 733,
          "taker_buy_base": 12442.27,
          "taker_buy_quote": 20648.08512
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 1.664,
          "high": 1.664,
          "low": 1.644,
          "close": 1.655,
          "volume": 52116.61,
          "close_time": 1769846399999,
          "quote_volume": 86014.8444,
          "trades": 932,
          "taker_buy_base": 19776.55,
          "taker_buy_quote": 32673.76376
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 1.656,
          "high": 1.658,
          "low": 1.611,
          "close": 1.632,
          "volume": 199094.3,
          "close_time": 1769849999999,
          "quote_volume": 324099.33594,
          "trades": 3588,
          "taker_buy_base": 71738.04,
          "taker_buy_quote": 116815.54584
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 1.632,
          "high": 1.645,
          "low": 1.628,
          "close": 1.637,
          "volume": 28171.49,
          "close_time": 1769853599999,
          "quote_volume": 46116.78844,
          "trades": 649,
          "taker_buy_base": 10342.79,
          "taker_buy_quote": 16940.19071
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 1.637,
          "high": 1.647,
          "low": 1.631,
          "close": 1.641,
          "volume": 43479.56,
          "close_time": 1769857199999,
          "quote_volume": 71156.40203,
          "trades": 777,
          "taker_buy_base": 16748.38,
          "taker_buy_quote": 27413.32945
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 1.64,
          "high": 1.64,
          "low": 1.631,
          "close": 1.633,
          "volume": 16996.37,
          "close_time": 1769860799999,
          "quote_volume": 27785.23238,
          "trades": 439,
          "taker_buy_base": 4603.28,
          "taker_buy_quote": 7528.52891
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 1.633,
          "high": 1.635,
          "low": 1.628,
          "close": 1.63,
          "volume": 29181.48,
          "close_time": 1769864399999,
          "quote_volume": 47614.47785,
          "trades": 565,
          "taker_buy_base": 14787.04,
          "taker_buy_quote": 24139.34678
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 1.631,
          "high": 1.631,
          "low": 1.614,
          "close": 1.62,
          "volume": 26820.88,
          "close_time": 1769867999999,
          "quote_volume": 43496.40683,
          "trades": 917,
          "taker_buy_base": 12985.05,
          "taker_buy_quote": 21077.74079
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 1.62,
          "high": 1.624,
          "low": 1.533,
          "close": 1.566,
          "volume": 441805.41,
          "close_time": 1769871599999,
          "quote_volume": 689454.57155,
          "trades": 7899,
          "taker_buy_base": 205628.49,
          "taker_buy_quote": 320674.16141
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 1.565,
          "high": 1.588,
          "low": 1.564,
          "close": 1.569,
          "volume": 95218.18,
          "close_time": 1769875199999,
          "quote_volume": 150223.91329,
          "trades": 2587,
          "taker_buy_base": 48925.42,
          "taker_buy_quote": 77176.06959
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 1.569,
          "high": 1.59,
          "low": 1.544,
          "close": 1.551,
          "volume": 178948.36,
          "close_time": 1769878799999,
          "quote_volume": 280807.82919,
          "trades": 4093,
          "taker_buy_base": 87577.8,
          "taker_buy_quote": 137572.99837
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 1.551,
          "high": 1.556,
          "low": 1.462,
          "close": 1.495,
          "volume": 475744.07,
          "close_time": 1769882399999,
          "quote_volume": 714560.20266,
          "trades": 8410,
          "taker_buy_base": 226881.31,
          "taker_buy_quote": 340647.33244
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 1.496,
          "high": 1.504,
          "low": 1.4,
          "close": 1.471,
          "volume": 495073.14,
          "close_time": 1769885999999,
          "quote_volume": 720831.88341,
          "trades": 6972,
          "taker_buy_base": 222827.84,
          "taker_buy_quote": 324860.94588
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 1.471,
          "high": 1.504,
          "low": 1.471,
          "close": 1.495,
          "volume": 188475.12,
          "close_time": 1769889599999,
          "quote_volume": 280261.46573,
          "trades": 3375,
          "taker_buy_base": 98702.34,
          "taker_buy_quote": 146694.1379
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 1.495,
          "high": 1.507,
          "low": 1.478,
          "close": 1.499,
          "volume": 73388.73,
          "close_time": 1769893199999,
          "quote_volume": 109403.43883,
          "trades": 1790,
          "taker_buy_base": 41499.87,
          "taker_buy_quote": 61858.78753
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 1.497,
          "high": 1.526,
          "low": 1.493,
          "close": 1.521,
          "volume": 81046.38,
          "close_time": 1769896799999,
          "quote_volume": 122567.67204,
          "trades": 1813,
          "taker_buy_base": 41442.77,
          "taker_buy_quote": 62679.10643
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 1.522,
          "high": 1.525,
          "low": 1.509,
          "close": 1.522,
          "volume": 34212.63,
          "close_time": 1769900399999,
          "quote_volume": 51941.83116,
          "trades": 920,
          "taker_buy_base": 19757.1,
          "taker_buy_quote": 30001.73311
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 1.521,
          "high": 1.556,
          "low": 1.519,
          "close": 1.546,
          "volume": 80679.11,
          "close_time": 1769903999999,
          "quote_volume": 124443.78936,
          "trades": 1555,
          "taker_buy_base": 45038.18,
          "taker_buy_quote": 69499.1126
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.546,
          "high": 1.555,
          "low": 1.543,
          "close": 1.553,
          "volume": 54671.39,
          "close_time": 1769907599999,
          "quote_volume": 84695.41989,
          "trades": 1046,
          "taker_buy_base": 34510.33,
          "taker_buy_quote": 53466.90242
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 1.551,
          "high": 1.553,
          "low": 1.534,
          "close": 1.55,
          "volume": 23725.84,
          "close_time": 1769911199999,
          "quote_volume": 36608.9372,
          "trades": 852,
          "taker_buy_base": 11562.35,
          "taker_buy_quote": 17835.14219
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 1.55,
          "high": 1.557,
          "low": 1.544,
          "close": 1.555,
          "volume": 16190.14,
          "close_time": 1769914799999,
          "quote_volume": 25148.70954,
          "trades": 586,
          "taker_buy_base": 10976.04,
          "taker_buy_quote": 17052.92721
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 1.554,
          "high": 1.557,
          "low": 1.549,
          "close": 1.552,
          "volume": 14336.93,
          "close_time": 1769918399999,
          "quote_volume": 22259.71154,
          "trades": 549,
          "taker_buy_base": 8221.4,
          "taker_buy_quote": 12764.80112
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 1.553,
          "high": 1.559,
          "low": 1.55,
          "close": 1.552,
          "volume": 11283.31,
          "close_time": 1769921999999,
          "quote_volume": 17532.89008,
          "trades": 421,
          "taker_buy_base": 5880.41,
          "taker_buy_quote": 9136.55089
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 1.552,
          "high": 1.559,
          "low": 1.546,
          "close": 1.548,
          "volume": 17949.13,
          "close_time": 1769925599999,
          "quote_volume": 27869.40879,
          "trades": 535,
          "taker_buy_base": 6848.32,
          "taker_buy_quote": 10629.09193
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 1.55,
          "high": 1.557,
          "low": 1.54,
          "close": 1.543,
          "volume": 35673.43,
          "close_time": 1769929199999,
          "quote_volume": 55335.84381,
          "trades": 607,
          "taker_buy_base": 25021.21,
          "taker_buy_quote": 38833.90964
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 1.543,
          "high": 1.556,
          "low": 1.536,
          "close": 1.546,
          "volume": 38098.58,
          "close_time": 1769932799999,
          "quote_volume": 58853.40713,
          "trades": 1066,
          "taker_buy_base": 22348.08,
          "taker_buy_quote": 34523.91366
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 1.547,
          "high": 1.555,
          "low": 1.539,
          "close": 1.544,
          "volume": 34942.63,
          "close_time": 1769936399999,
          "quote_volume": 54029.28361,
          "trades": 929,
          "taker_buy_base": 18342.5,
          "taker_buy_quote": 28369.54734
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 1.545,
          "high": 1.553,
          "low": 1.533,
          "close": 1.551,
          "volume": 40508.98,
          "close_time": 1769939999999,
          "quote_volume": 62607.877,
          "trades": 969,
          "taker_buy_base": 25344.88,
          "taker_buy_quote": 39191.45833
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 1.551,
          "high": 1.558,
          "low": 1.527,
          "close": 1.529,
          "volume": 57040.78,
          "close_time": 1769943599999,
          "quote_volume": 88040.2895,
          "trades": 1291,
          "taker_buy_base": 22392.24,
          "taker_buy_quote": 34588.59347
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 1.531,
          "high": 1.553,
          "low": 1.531,
          "close": 1.545,
          "volume": 39069.94,
          "close_time": 1769947199999,
          "quote_volume": 60215.48591,
          "trades": 926,
          "taker_buy_base": 22964.69,
          "taker_buy_quote": 35400.83728
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 1.545,
          "high": 1.546,
          "low": 1.53,
          "close": 1.535,
          "volume": 49881.4,
          "close_time": 1769950799999,
          "quote_volume": 76627.05482,
          "trades": 841,
          "taker_buy_base": 15901.07,
          "taker_buy_quote": 24433.07331
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 1.535,
          "high": 1.546,
          "low": 1.521,
          "close": 1.526,
          "volume": 38425.66,
          "close_time": 1769954399999,
          "quote_volume": 59043.68469,
          "trades": 700,
          "taker_buy_base": 14837.03,
          "taker_buy_quote": 22804.0452
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 1.527,
          "high": 1.539,
          "low": 1.504,
          "close": 1.524,
          "volume": 85806.79,
          "close_time": 1769957999999,
          "quote_volume": 130483.13514,
          "trades": 2364,
          "taker_buy_base": 44357.38,
          "taker_buy_quote": 67544.50263
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 1.524,
          "high": 1.524,
          "low": 1.48,
          "close": 1.498,
          "volume": 141139.09,
          "close_time": 1769961599999,
          "quote_volume": 211344.93586,
          "trades": 2927,
          "taker_buy_base": 80318.48,
          "taker_buy_quote": 120386.29114
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 1.498,
          "high": 1.513,
          "low": 1.487,
          "close": 1.5,
          "volume": 70251.35,
          "close_time": 1769965199999,
          "quote_volume": 105316.29332,
          "trades": 2052,
          "taker_buy_base": 37691.05,
          "taker_buy_quote": 56480.77685
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 1.499,
          "high": 1.505,
          "low": 1.487,
          "close": 1.502,
          "volume": 47517.45,
          "close_time": 1769968799999,
          "quote_volume": 71055.6271,
          "trades": 1079,
          "taker_buy_base": 20145.67,
          "taker_buy_quote": 30098.66915
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 1.502,
          "high": 1.53,
          "low": 1.498,
          "close": 1.514,
          "volume": 105196.88,
          "close_time": 1769972399999,
          "quote_volume": 158974.64228,
          "trades": 1878,
          "taker_buy_base": 46979.87,
          "taker_buy_quote": 71177.68239
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 1.514,
          "high": 1.519,
          "low": 1.494,
          "close": 1.502,
          "volume": 55852.91,
          "close_time": 1769975999999,
          "quote_volume": 84055.5001,
          "trades": 852,
          "taker_buy_base": 19848.12,
          "taker_buy_quote": 29871.09766
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 1.503,
          "high": 1.519,
          "low": 1.488,
          "close": 1.504,
          "volume": 51840.29,
          "close_time": 1769979599999,
          "quote_volume": 77944.11554,
          "trades": 758,
          "taker_buy_base": 25953.51,
          "taker_buy_quote": 39038.78448
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 1.504,
          "high": 1.505,
          "low": 1.49,
          "close": 1.494,
          "volume": 35072.05,
          "close_time": 1769983199999,
          "quote_volume": 52482.14417,
          "trades": 707,
          "taker_buy_base": 13471.07,
          "taker_buy_quote": 20175.47523
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 1.496,
          "high": 1.521,
          "low": 1.494,
          "close": 1.51,
          "volume": 42103.29,
          "close_time": 1769986799999,
          "quote_volume": 63499.56258,
          "trades": 601,
          "taker_buy_base": 30426.47,
          "taker_buy_quote": 45878.6135
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 1.51,
          "high": 1.518,
          "low": 1.457,
          "close": 1.494,
          "volume": 113425.43,
          "close_time": 1769990399999,
          "quote_volume": 169106.21802,
          "trades": 1733,
          "taker_buy_base": 48578.84,
          "taker_buy_quote": 72452.1619
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.495,
          "high": 1.531,
          "low": 1.483,
          "close": 1.518,
          "volume": 68514.49,
          "close_time": 1769993999999,
          "quote_volume": 103816.09854,
          "trades": 2316,
          "taker_buy_base": 36226.13,
          "taker_buy_quote": 54798.90524
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 1.518,
          "high": 1.534,
          "low": 1.497,
          "close": 1.524,
          "volume": 106314.43,
          "close_time": 1769997599999,
          "quote_volume": 162028.68967,
          "trades": 2653,
          "taker_buy_base": 74069.41,
          "taker_buy_quote": 112937.17019
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 1.524,
          "high": 1.532,
          "low": 1.509,
          "close": 1.509,
          "volume": 28792.97,
          "close_time": 1770001199999,
          "quote_volume": 43741.44242,
          "trades": 1216,
          "taker_buy_base": 13992.51,
          "taker_buy_quote": 21275.76142
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 1.509,
          "high": 1.513,
          "low": 1.451,
          "close": 1.509,
          "volume": 135797.9,
          "close_time": 1770004799999,
          "quote_volume": 200679.26807,
          "trades": 5795,
          "taker_buy_base": 65250.43,
          "taker_buy_quote": 96490.88834
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 1.509,
          "high": 1.519,
          "low": 1.48,
          "close": 1.495,
          "volume": 66027.28,
          "close_time": 1770008399999,
          "quote_volume": 99168.2425,
          "trades": 3078,
          "taker_buy_base": 32949.9,
          "taker_buy_quote": 49512.77472
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 1.494,
          "high": 1.495,
          "low": 1.455,
          "close": 1.47,
          "volume": 73371.73,
          "close_time": 1770011999999,
          "quote_volume": 107676.89359,
          "trades": 3378,
          "taker_buy_base": 29779.73,
          "taker_buy_quote": 43723.66565
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 1.47,
          "high": 1.515,
          "low": 1.453,
          "close": 1.492,
          "volume": 230278.07,
          "close_time": 1770015599999,
          "quote_volume": 341322.71264,
          "trades": 5351,
          "taker_buy_base": 108135.44,
          "taker_buy_quote": 160273.24856
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 1.493,
          "high": 1.508,
          "low": 1.488,
          "close": 1.495,
          "volume": 74657.22,
          "close_time": 1770019199999,
          "quote_volume": 111789.43853,
          "trades": 2267,
          "taker_buy_base": 42429.03,
          "taker_buy_quote": 63538.13325
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 1.495,
          "high": 1.509,
          "low": 1.494,
          "close": 1.504,
          "volume": 43909.34,
          "close_time": 1770022799999,
          "quote_volume": 65941.94613,
          "trades": 1437,
          "taker_buy_base": 25139.12,
          "taker_buy_quote": 37755.5145
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 1.504,
          "high": 1.535,
          "low": 1.498,
          "close": 1.52,
          "volume": 110214.14,
          "close_time": 1770026399999,
          "quote_volume": 167578.15249,
          "trades": 2539,
          "taker_buy_base": 57905.17,
          "taker_buy_quote": 88054.29004
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 1.52,
          "high": 1.525,
          "low": 1.513,
          "close": 1.516,
          "volume": 34565.32,
          "close_time": 1770029999999,
          "quote_volume": 52461.24866,
          "trades": 967,
          "taker_buy_base": 14063.39,
          "taker_buy_quote": 21351.94211
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 1.516,
          "high": 1.522,
          "low": 1.511,
          "close": 1.511,
          "volume": 54458.37,
          "close_time": 1770033599999,
          "quote_volume": 82574.98298,
          "trades": 1376,
          "taker_buy_base": 21162.61,
          "taker_buy_quote": 32101.41892
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 1.513,
          "high": 1.527,
          "low": 1.513,
          "close": 1.526,
          "volume": 26617.68,
          "close_time": 1770037199999,
          "quote_volume": 40417.63409,
          "trades": 929,
          "taker_buy_base": 16098.03,
          "taker_buy_quote": 24459.00692
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 1.524,
          "high": 1.536,
          "low": 1.52,
          "close": 1.533,
          "volume": 36932.61,
          "close_time": 1770040799999,
          "quote_volume": 56503.57858,
          "trades": 521,
          "taker_buy_base": 27381.85,
          "taker_buy_quote": 41913.78994
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 1.532,
          "high": 1.555,
          "low": 1.519,
          "close": 1.542,
          "volume": 69017.72,
          "close_time": 1770044399999,
          "quote_volume": 106273.77345,
          "trades": 1194,
          "taker_buy_base": 32466.46,
          "taker_buy_quote": 50048.74442
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 1.544,
          "high": 1.576,
          "low": 1.538,
          "close": 1.57,
          "volume": 65307.49,
          "close_time": 1770047999999,
          "quote_volume": 101939.22517,
          "trades": 1103,
          "taker_buy_base": 35965.83,
          "taker_buy_quote": 56173.6959
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 1.571,
          "high": 1.576,
          "low": 1.555,
          "close": 1.556,
          "volume": 38766.36,
          "close_time": 1770051599999,
          "quote_volume": 60749.62063,
          "trades": 639,
          "taker_buy_base": 17638.22,
          "taker_buy_quote": 27617.7487
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 1.555,
          "high": 1.568,
          "low": 1.549,
          "close": 1.557,
          "volume": 43933.72,
          "close_time": 1770055199999,
          "quote_volume": 68454.70713,
          "trades": 419,
          "taker_buy_base": 15962.37,
          "taker_buy_quote": 24947.07904
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 1.556,
          "high": 1.564,
          "low": 1.549,
          "close": 1.56,
          "volume": 21774.56,
          "close_time": 1770058799999,
          "quote_volume": 33941.29727,
          "trades": 259,
          "taker_buy_base": 12856.49,
          "taker_buy_quote": 20051.36219
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 1.558,
          "high": 1.56,
          "low": 1.545,
          "close": 1.545,
          "volume": 12207.29,
          "close_time": 1770062399999,
          "quote_volume": 18953.77337,
          "trades": 271,
          "taker_buy_base": 3549.85,
          "taker_buy_quote": 5515.68497
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 1.545,
          "high": 1.55,
          "low": 1.536,
          "close": 1.541,
          "volume": 14885.76,
          "close_time": 1770065999999,
          "quote_volume": 22965.88864,
          "trades": 305,
          "taker_buy_base": 5096.46,
          "taker_buy_quote": 7862.29654
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 1.54,
          "high": 1.55,
          "low": 1.54,
          "close": 1.546,
          "volume": 11633.21,
          "close_time": 1770069599999,
          "quote_volume": 17980.85649,
          "trades": 221,
          "taker_buy_base": 3335.87,
          "taker_buy_quote": 5158.96854
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 1.548,
          "high": 1.553,
          "low": 1.545,
          "close": 1.55,
          "volume": 6777.08,
          "close_time": 1770073199999,
          "quote_volume": 10491.66493,
          "trades": 189,
          "taker_buy_base": 3439.46,
          "taker_buy_quote": 5325.48198
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 1.551,
          "high": 1.551,
          "low": 1.54,
          "close": 1.542,
          "volume": 4935.11,
          "close_time": 1770076799999,
          "quote_volume": 7619.77816,
          "trades": 134,
          "taker_buy_base": 2513.84,
          "taker_buy_quote": 3881.25533
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.542,
          "high": 1.545,
          "low": 1.534,
          "close": 1.545,
          "volume": 18221.85,
          "close_time": 1770080399999,
          "quote_volume": 28084.408,
          "trades": 805,
          "taker_buy_base": 5558.22,
          "taker_buy_quote": 8569.02484
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 1.543,
          "high": 1.545,
          "low": 1.533,
          "close": 1.538,
          "volume": 45175.96,
          "close_time": 1770083999999,
          "quote_volume": 69461.81161,
          "trades": 1029,
          "taker_buy_base": 8510.2,
          "taker_buy_quote": 13081.95532
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 1.538,
          "high": 1.539,
          "low": 1.512,
          "close": 1.512,
          "volume": 22876.03,
          "close_time": 1770087599999,
          "quote_volume": 34857.01202,
          "trades": 790,
          "taker_buy_base": 7550.57,
          "taker_buy_quote": 11511.9598
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 1.512,
          "high": 1.54,
          "low": 1.508,
          "close": 1.537,
          "volume": 88063.67,
          "close_time": 1770091199999,
          "quote_volume": 134566.09818,
          "trades": 1239,
          "taker_buy_base": 27390.57,
          "taker_buy_quote": 41860.78814
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 1.537,
          "high": 1.548,
          "low": 1.532,
          "close": 1.544,
          "volume": 59366.31,
          "close_time": 1770094799999,
          "quote_volume": 91231.53319,
          "trades": 977,
          "taker_buy_base": 35242.78,
          "taker_buy_quote": 54219.5409
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 1.544,
          "high": 1.544,
          "low": 1.528,
          "close": 1.529,
          "volume": 11316.4,
          "close_time": 1770098399999,
          "quote_volume": 17368.91679,
          "trades": 343,
          "taker_buy_base": 5791.91,
          "taker_buy_quote": 8891.76487
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 1.529,
          "high": 1.538,
          "low": 1.519,
          "close": 1.534,
          "volume": 27338.82,
          "close_time": 1770101999999,
          "quote_volume": 41785.31644,
          "trades": 805,
          "taker_buy_base": 18138.85,
          "taker_buy_quote": 27754.45939
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 1.534,
          "high": 1.543,
          "low": 1.53,
          "close": 1.536,
          "volume": 11897.26,
          "close_time": 1770105599999,
          "quote_volume": 18267.11447,
          "trades": 624,
          "taker_buy_base": 6790.99,
          "taker_buy_quote": 10424.79909
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 1.537,
          "high": 1.543,
          "low": 1.531,
          "close": 1.531,
          "volume": 13517.19,
          "close_time": 1770109199999,
          "quote_volume": 20760.52972,
          "trades": 430,
          "taker_buy_base": 6581.51,
          "taker_buy_quote": 10113.65015
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 1.531,
          "high": 1.535,
          "low": 1.51,
          "close": 1.517,
          "volume": 51899.8,
          "close_time": 1770112799999,
          "quote_volume": 78772.00143,
          "trades": 1422,
          "taker_buy_base": 21997.93,
          "taker_buy_quote": 33377.22478
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 1.516,
          "high": 1.523,
          "low": 1.511,
          "close": 1.521,
          "volume": 27606.41,
          "close_time": 1770116399999,
          "quote_volume": 41924.3342,
          "trades": 853,
          "taker_buy_base": 14724.63,
          "taker_buy_quote": 22364.17639
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 1.522,
          "high": 1.523,
          "low": 1.511,
          "close": 1.517,
          "volume": 72607.45,
          "close_time": 1770119999999,
          "quote_volume": 110070.76454,
          "trades": 1086,
          "taker_buy_base": 27053.54,
          "taker_buy_quote": 41008.90222
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 1.517,
          "high": 1.526,
          "low": 1.513,
          "close": 1.521,
          "volume": 38434.25,
          "close_time": 1770123599999,
          "quote_volume": 58433.67903,
          "trades": 922,
          "taker_buy_base": 22305.45,
          "taker_buy_quote": 33931.9469
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 1.521,
          "high": 1.53,
          "low": 1.517,
          "close": 1.526,
          "volume": 37465.63,
          "close_time": 1770127199999,
          "quote_volume": 57029.4264,
          "trades": 1023,
          "taker_buy_base": 17308.47,
          "taker_buy_quote": 26354.44495
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 1.526,
          "high": 1.532,
          "low": 1.496,
          "close": 1.497,
          "volume": 121897.68,
          "close_time": 1770130799999,
          "quote_volume": 184279.36372,
          "trades": 2535,
          "taker_buy_base": 63933.61,
          "taker_buy_quote": 96639.79878
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 1.496,
          "high": 1.529,
          "low": 1.489,
          "close": 1.525,
          "volume": 118581.13,
          "close_time": 1770134399999,
          "quote_volume": 179093.44586,
          "trades": 3507,
          "taker_buy_base": 66489.33,
          "taker_buy_quote": 100372.42125
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 1.524,
          "high": 1.525,
          "low": 1.484,
          "close": 1.491,
          "volume": 97344.65,
          "close_time": 1770137999999,
          "quote_volume": 145827.32262,
          "trades": 2354,
          "taker_buy_base": 36520.41,
          "taker_buy_quote": 54742.77965
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 1.491,
          "high": 1.494,
          "low": 1.459,
          "close": 1.463,
          "volume": 236382.32,
          "close_time": 1770141599999,
          "quote_volume": 347267.36244,
          "trades": 2728,
          "taker_buy_base": 79175.73,
          "taker_buy_quote": 116418.19521
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 1.463,
          "high": 1.47,
          "low": 1.429,
          "close": 1.434,
          "volume": 471339.35,
          "close_time": 1770145199999,
          "quote_volume": 683550.46639,
          "trades": 5418,
          "taker_buy_base": 208660.35,
          "taker_buy_quote": 302723.6566
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 1.434,
          "high": 1.515,
          "low": 1.431,
          "close": 1.503,
          "volume": 242985.54,
          "close_time": 1770148799999,
          "quote_volume": 360468.07378,
          "trades": 5267,
          "taker_buy_base": 154787.11,
          "taker_buy_quote": 229537.54473
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 1.502,
          "high": 1.565,
          "low": 1.488,
          "close": 1.552,
          "volume": 311683.18,
          "close_time": 1770152399999,
          "quote_volume": 478500.91984,
          "trades": 4715,
          "taker_buy_base": 204618.98,
          "taker_buy_quote": 313926.35074
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 1.552,
          "high": 1.564,
          "low": 1.52,
          "close": 1.522,
          "volume": 67167.23,
          "close_time": 1770155999999,
          "quote_volume": 103691.71553,
          "trades": 1274,
          "taker_buy_base": 31969.65,
          "taker_buy_quote": 49478.47403
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 1.522,
          "high": 1.523,
          "low": 1.499,
          "close": 1.503,
          "volume": 28537.04,
          "close_time": 1770159599999,
          "quote_volume": 43121.85798,
          "trades": 822,
          "taker_buy_base": 13381.86,
          "taker_buy_quote": 20217.79634
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 1.503,
          "high": 1.504,
          "low": 1.486,
          "close": 1.498,
          "volume": 27541.08,
          "close_time": 1770163199999,
          "quote_volume": 41168.3234,
          "trades": 1011,
          "taker_buy_base": 10479.89,
          "taker_buy_quote": 15667.29677
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 1.497,
          "high": 1.512,
          "low": 1.492,
          "close": 1.506,
          "volume": 23354.51,
          "close_time": 1770166799999,
          "quote_volume": 35119.51972,
          "trades": 733,
          "taker_buy_base": 14971.26,
          "taker_buy_quote": 22525.61408
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 1.506,
          "high": 1.525,
          "low": 1.506,
          "close": 1.518,
          "volume": 41469.04,
          "close_time": 1770170399999,
          "quote_volume": 63066.31265,
          "trades": 1065,
          "taker_buy_base": 23185.18,
          "taker_buy_quote": 35270.35879
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 1.517,
          "high": 1.518,
          "low": 1.505,
          "close": 1.51,
          "volume": 17046.17,
          "close_time": 1770173999999,
          "quote_volume": 25776.70135,
          "trades": 597,
          "taker_buy_base": 9943.84,
          "taker_buy_quote": 15035.22984
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 1.509,
          "high": 1.532,
          "low": 1.509,
          "close": 1.527,
          "volume": 33528.46,
          "close_time": 1770177599999,
          "quote_volume": 51049.0651,
          "trades": 782,
          "taker_buy_base": 23558.8,
          "taker_buy_quote": 35876.02452
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 1.526,
          "high": 1.529,
          "low": 1.517,
          "close": 1.517,
          "volume": 5978.69,
          "close_time": 1770181199999,
          "quote_volume": 9108.14468,
          "trades": 362,
          "taker_buy_base": 1764.64,
          "taker_buy_quote": 2688.71903
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 1.517,
          "high": 1.517,
          "low": 1.501,
          "close": 1.506,
          "volume": 6433.92,
          "close_time": 1770184799999,
          "quote_volume": 9725.20671,
          "trades": 373,
          "taker_buy_base": 3098.55,
          "taker_buy_quote": 4680.59275
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 1.506,
          "high": 1.52,
          "low": 1.504,
          "close": 1.515,
          "volume": 37160.77,
          "close_time": 1770188399999,
          "quote_volume": 56220.61301,
          "trades": 593,
          "taker_buy_base": 28240.63,
          "taker_buy_quote": 42717.01852
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 1.515,
          "high": 1.522,
          "low": 1.508,
          "close": 1.516,
          "volume": 29984.67,
          "close_time": 1770191999999,
          "quote_volume": 45473.26523,
          "trades": 717,
          "taker_buy_base": 15467.88,
          "taker_buy_quote": 23460.70009
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 1.516,
          "high": 1.523,
          "low": 1.512,
          "close": 1.519,
          "volume": 13820.64,
          "close_time": 1770195599999,
          "quote_volume": 20956.72113,
          "trades": 349,
          "taker_buy_base": 8187.49,
          "taker_buy_quote": 12419.06896
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 1.519,
          "high": 1.519,
          "low": 1.503,
          "close": 1.506,
          "volume": 17105.32,
          "close_time": 1770199199999,
          "quote_volume": 25826.76272,
          "trades": 924,
          "taker_buy_base": 6523.37,
          "taker_buy_quote": 9846.58636
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 1.506,
          "high": 1.509,
          "low": 1.501,
          "close": 1.504,
          "volume": 18470.33,
          "close_time": 1770202799999,
          "quote_volume": 27805.1204,
          "trades": 632,
          "taker_buy_base": 9401.73,
          "taker_buy_quote": 14158.81748
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 1.504,
          "high": 1.506,
          "low": 1.486,
          "close": 1.499,
          "volume": 30709.87,
          "close_time": 1770206399999,
          "quote_volume": 45949.25144,
          "trades": 1243,
          "taker_buy_base": 14711.14,
          "taker_buy_quote": 22041.71323
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 1.501,
          "high": 1.502,
          "low": 1.491,
          "close": 1.497,
          "volume": 19754.48,
          "close_time": 1770209999999,
          "quote_volume": 29535.06851,
          "trades": 658,
          "taker_buy_base": 9888.98,
          "taker_buy_quote": 14786.13049
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 1.496,
          "high": 1.498,
          "low": 1.474,
          "close": 1.474,
          "volume": 45744.57,
          "close_time": 1770213599999,
          "quote_volume": 67794.10496,
          "trades": 1415,
          "taker_buy_base": 13432.03,
          "taker_buy_quote": 19949.7716
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 1.474,
          "high": 1.484,
          "low": 1.451,
          "close": 1.452,
          "volume": 66887.45,
          "close_time": 1770217199999,
          "quote_volume": 98269.93922,
          "trades": 2411,
          "taker_buy_base": 30015.88,
          "taker_buy_quote": 44176.0181
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 1.452,
          "high": 1.47,
          "low": 1.435,
          "close": 1.449,
          "volume": 108105.76,
          "close_time": 1770220799999,
          "quote_volume": 157183.82519,
          "trades": 3405,
          "taker_buy_base": 47101.86,
          "taker_buy_quote": 68489.77396
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 1.449,
          "high": 1.455,
          "low": 1.425,
          "close": 1.442,
          "volume": 113170.7,
          "close_time": 1770224399999,
          "quote_volume": 162662.09787,
          "trades": 3116,
          "taker_buy_base": 43765.02,
          "taker_buy_quote": 63011.6879
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 1.44,
          "high": 1.451,
          "low": 1.426,
          "close": 1.442,
          "volume": 107148.62,
          "close_time": 1770227999999,
          "quote_volume": 153912.15593,
          "trades": 2657,
          "taker_buy_base": 55522.28,
          "taker_buy_quote": 79835.61468
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 1.443,
          "high": 1.475,
          "low": 1.424,
          "close": 1.456,
          "volume": 149906.92,
          "close_time": 1770231599999,
          "quote_volume": 216943.54293,
          "trades": 3678,
          "taker_buy_base": 93613.63,
          "taker_buy_quote": 135626.03788
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 1.456,
          "high": 1.487,
          "low": 1.45,
          "close": 1.484,
          "volume": 128342.45,
          "close_time": 1770235199999,
          "quote_volume": 188091.68459,
          "trades": 2289,
          "taker_buy_base": 65496.52,
          "taker_buy_quote": 96077.64186
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 1.484,
          "high": 1.489,
          "low": 1.468,
          "close": 1.47,
          "volume": 68105.38,
          "close_time": 1770238799999,
          "quote_volume": 100570.89582,
          "trades": 957,
          "taker_buy_base": 32778.73,
          "taker_buy_quote": 48507.91344
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 1.471,
          "high": 1.475,
          "low": 1.444,
          "close": 1.455,
          "volume": 39297.66,
          "close_time": 1770242399999,
          "quote_volume": 57317.80263,
          "trades": 1316,
          "taker_buy_base": 17550.68,
          "taker_buy_quote": 25589.2932
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 1.456,
          "high": 1.478,
          "low": 1.43,
          "close": 1.446,
          "volume": 67314.21,
          "close_time": 1770245999999,
          "quote_volume": 97833.46492,
          "trades": 2194,
          "taker_buy_base": 34345.53,
          "taker_buy_quote": 49923.70504
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 1.445,
          "high": 1.472,
          "low": 1.44,
          "close": 1.459,
          "volume": 74682.28,
          "close_time": 1770249599999,
          "quote_volume": 108896.8888,
          "trades": 1388,
          "taker_buy_base": 41263.87,
          "taker_buy_quote": 60116.48976
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.459,
          "high": 1.465,
          "low": 1.453,
          "close": 1.46,
          "volume": 22755.37,
          "close_time": 1770253199999,
          "quote_volume": 33213.0872,
          "trades": 819,
          "taker_buy_base": 12894.26,
          "taker_buy_quote": 18828.05179
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 1.46,
          "high": 1.476,
          "low": 1.446,
          "close": 1.455,
          "volume": 99992.46,
          "close_time": 1770256799999,
          "quote_volume": 146144.35125,
          "trades": 2535,
          "taker_buy_base": 37769.73,
          "taker_buy_quote": 55230.25676
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 1.455,
          "high": 1.47,
          "low": 1.443,
          "close": 1.445,
          "volume": 86815.44,
          "close_time": 1770260399999,
          "quote_volume": 126375.4674,
          "trades": 2485,
          "taker_buy_base": 41629.46,
          "taker_buy_quote": 60685.74113
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 1.447,
          "high": 1.456,
          "low": 1.437,
          "close": 1.44,
          "volume": 31469.29,
          "close_time": 1770263999999,
          "quote_volume": 45473.05904,
          "trades": 1104,
          "taker_buy_base": 11856.61,
          "taker_buy_quote": 17150.04346
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 1.441,
          "high": 1.45,
          "low": 1.433,
          "close": 1.439,
          "volume": 52725.83,
          "close_time": 1770267599999,
          "quote_volume": 75973.69182,
          "trades": 1611,
          "taker_buy_base": 28693.28,
          "taker_buy_quote": 41376.00904
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 1.439,
          "high": 1.457,
          "low": 1.425,
          "close": 1.441,
          "volume": 42867.57,
          "close_time": 1770271199999,
          "quote_volume": 61783.64999,
          "trades": 1736,
          "taker_buy_base": 22627.08,
          "taker_buy_quote": 32662.32706
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 1.441,
          "high": 1.443,
          "low": 1.419,
          "close": 1.424,
          "volume": 35484.82,
          "close_time": 1770274799999,
          "quote_volume": 50727.77258,
          "trades": 1353,
          "taker_buy_base": 13979.19,
          "taker_buy_quote": 19989.62007
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 1.424,
          "high": 1.443,
          "low": 1.418,
          "close": 1.421,
          "volume": 60002.73,
          "close_time": 1770278399999,
          "quote_volume": 85839.26651,
          "trades": 1598,
          "taker_buy_base": 24769.53,
          "taker_buy_quote": 35492.7394
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 1.423,
          "high": 1.439,
          "low": 1.422,
          "close": 1.428,
          "volume": 37904.55,
          "close_time": 1770281999999,
          "quote_volume": 54246.18194,
          "trades": 958,
          "taker_buy_base": 23653.66,
          "taker_buy_quote": 33876.50355
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 1.429,
          "high": 1.444,
          "low": 1.425,
          "close": 1.427,
          "volume": 34050.7,
          "close_time": 1770285599999,
          "quote_volume": 48805.66051,
          "trades": 1062,
          "taker_buy_base": 12865.89,
          "taker_buy_quote": 18453.93932
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 1.428,
          "high": 1.428,
          "low": 1.394,
          "close": 1.4,
          "volume": 39541.6,
          "close_time": 1770289199999,
          "quote_volume": 55713.31872,
          "trades": 711,
          "taker_buy_base": 17347.45,
          "taker_buy_quote": 24441.72153
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 1.4,
          "high": 1.406,
          "low": 1.371,
          "close": 1.39,
          "volume": 112857.83,
          "close_time": 1770292799999,
          "quote_volume": 156710.31683,
          "trades": 1901,
          "taker_buy_base": 35498.78,
          "taker_buy_quote": 49371.26115
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 1.391,
          "high": 1.396,
          "low": 1.374,
          "close": 1.388,
          "volume": 127889.99,
          "close_time": 1770296399999,
          "quote_volume": 177340.8729,
          "trades": 4606,
          "taker_buy_base": 50066.71,
          "taker_buy_quote": 69445.08883
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 1.388,
          "high": 1.4,
          "low": 1.377,
          "close": 1.38,
          "volume": 62526.67,
          "close_time": 1770299999999,
          "quote_volume": 86655.04511,
          "trades": 1751,
          "taker_buy_base": 37406.76,
          "taker_buy_quote": 51873.62967
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 1.38,
          "high": 1.408,
          "low": 1.376,
          "close": 1.378,
          "volume": 164478.08,
          "close_time": 1770303599999,
          "quote_volume": 228731.32258,
          "trades": 3058,
          "taker_buy_base": 74711.91,
          "taker_buy_quote": 103977.16175
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 1.378,
          "high": 1.383,
          "low": 1.293,
          "close": 1.327,
          "volume": 362213.8,
          "close_time": 1770307199999,
          "quote_volume": 481048.22414,
          "trades": 4528,
          "taker_buy_base": 159381.97,
          "taker_buy_quote": 211962.26144
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 1.327,
          "high": 1.349,
          "low": 1.314,
          "close": 1.333,
          "volume": 278729.16,
          "close_time": 1770310799999,
          "quote_volume": 370848.87398,
          "trades": 3105,
          "taker_buy_base": 139871.55,
          "taker_buy_quote": 186240.88557
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 1.334,
          "high": 1.357,
          "low": 1.293,
          "close": 1.305,
          "volume": 270614.48,
          "close_time": 1770314399999,
          "quote_volume": 358185.99769,
          "trades": 2678,
          "taker_buy_base": 106484.04,
          "taker_buy_quote": 141116.31343
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 1.305,
          "high": 1.325,
          "low": 1.29,
          "close": 1.32,
          "volume": 125883.27,
          "close_time": 1770317999999,
          "quote_volume": 164192.49003,
          "trades": 1730,
          "taker_buy_base": 70463.15,
          "taker_buy_quote": 91939.04921
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 1.32,
          "high": 1.323,
          "low": 1.295,
          "close": 1.298,
          "volume": 53790.94,
          "close_time": 1770321599999,
          "quote_volume": 70423.76501,
          "trades": 781,
          "taker_buy_base": 20072.29,
          "taker_buy_quote": 26268.5329
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 1.299,
          "high": 1.307,
          "low": 1.229,
          "close": 1.254,
          "volume": 635712.37,
          "close_time": 1770325199999,
          "quote_volume": 800257.75391,
          "trades": 6307,
          "taker_buy_base": 224920.51,
          "taker_buy_quote": 282693.48443
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 1.253,
          "high": 1.285,
          "low": 1.238,
          "close": 1.254,
          "volume": 187804.49,
          "close_time": 1770328799999,
          "quote_volume": 237010.0105,
          "trades": 2350,
          "taker_buy_base": 101962.87,
          "taker_buy_quote": 128795.14509
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 1.255,
          "high": 1.284,
          "low": 1.241,
          "close": 1.266,
          "volume": 121773.12,
          "close_time": 1770332399999,
          "quote_volume": 153857.99147,
          "trades": 1629,
          "taker_buy_base": 51165.03,
          "taker_buy_quote": 64617.95915
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 1.265,
          "high": 1.286,
          "low": 1.241,
          "close": 1.244,
          "volume": 127000.15,
          "close_time": 1770335999999,
          "quote_volume": 160213.37359,
          "trades": 1415,
          "taker_buy_base": 71315.98,
          "taker_buy_quote": 89953.80648
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1.245,
          "high": 1.252,
          "low": 1.101,
          "close": 1.227,
          "volume": 929490.1,
          "close_time": 1770339599999,
          "quote_volume": 1090811.64278,
          "trades": 15550,
          "taker_buy_base": 446083.5,
          "taker_buy_quote": 521771.01655
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 1.227,
          "high": 1.268,
          "low": 1.222,
          "close": 1.264,
          "volume": 197979.65,
          "close_time": 1770343199999,
          "quote_volume": 246812.77438,
          "trades": 4309,
          "taker_buy_base": 91637.97,
          "taker_buy_quote": 114180.16458
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 1.264,
          "high": 1.275,
          "low": 1.23,
          "close": 1.24,
          "volume": 106734.81,
          "close_time": 1770346799999,
          "quote_volume": 133365.04193,
          "trades": 2740,
          "taker_buy_base": 55760.81,
          "taker_buy_quote": 69745.08313
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 1.24,
          "high": 1.247,
          "low": 1.228,
          "close": 1.239,
          "volume": 64914.51,
          "close_time": 1770350399999,
          "quote_volume": 80229.81409,
          "trades": 2899,
          "taker_buy_base": 31140.81,
          "taker_buy_quote": 38516.43125
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 1.24,
          "high": 1.256,
          "low": 1.232,
          "close": 1.253,
          "volume": 51128.58,
          "close_time": 1770353999999,
          "quote_volume": 63658.51214,
          "trades": 1710,
          "taker_buy_base": 20407.38,
          "taker_buy_quote": 25428.1342
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 1.253,
          "high": 1.302,
          "low": 1.251,
          "close": 1.295,
          "volume": 55923.08,
          "close_time": 1770357599999,
          "quote_volume": 71408.48194,
          "trades": 2038,
          "taker_buy_base": 25534.32,
          "taker_buy_quote": 32575.42863
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 1.295,
          "high": 1.3,
          "low": 1.269,
          "close": 1.271,
          "volume": 52479.0,
          "close_time": 1770361199999,
          "quote_volume": 67289.79401,
          "trades": 1851,
          "taker_buy_base": 23145.6,
          "taker_buy_quote": 29706.84102
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 1.272,
          "high": 1.28,
          "low": 1.26,
          "close": 1.27,
          "volume": 49283.34,
          "close_time": 1770364799999,
          "quote_volume": 62522.36576,
          "trades": 1775,
          "taker_buy_base": 21992.05,
          "taker_buy_quote": 27902.83111
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 1.269,
          "high": 1.285,
          "low": 1.262,
          "close": 1.274,
          "volume": 112223.61,
          "close_time": 1770368399999,
          "quote_volume": 142783.45305,
          "trades": 2760,
          "taker_buy_base": 66139.01,
          "taker_buy_quote": 84214.1802
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 1.273,
          "high": 1.308,
          "low": 1.267,
          "close": 1.304,
          "volume": 74245.18,
          "close_time": 1770371999999,
          "quote_volume": 95217.66322,
          "trades": 1823,
          "taker_buy_base": 45051.15,
          "taker_buy_quote": 57855.26901
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 1.304,
          "high": 1.324,
          "low": 1.298,
          "close": 1.323,
          "volume": 182935.55,
          "close_time": 1770375599999,
          "quote_volume": 240645.67003,
          "trades": 2353,
          "taker_buy_base": 48020.14,
          "taker_buy_quote": 63112.41205
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 1.323,
          "high": 1.331,
          "low": 1.32,
          "close": 1.324,
          "volume": 62488.48,
          "close_time": 1770379199999,
          "quote_volume": 82805.35671,
          "trades": 1684,
          "taker_buy_base": 32048.96,
          "taker_buy_quote": 42481.59389
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 1.324,
          "high": 1.324,
          "low": 1.311,
          "close": 1.322,
          "volume": 44130.91,
          "close_time": 1770382799999,
          "quote_volume": 58079.58786,
          "trades": 1122,
          "taker_buy_base": 24143.85,
          "taker_buy_quote": 31773.56369
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 1.323,
          "high": 1.336,
          "low": 1.32,
          "close": 1.328,
          "volume": 52415.4,
          "close_time": 1770386399999,
          "quote_volume": 69623.30705,
          "trades": 1805,
          "taker_buy_base": 20802.18,
          "taker_buy_quote": 27626.85759
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 1.327,
          "high": 1.353,
          "low": 1.317,
          "close": 1.345,
          "volume": 95178.81,
          "close_time": 1770389999999,
          "quote_volume": 126998.12763,
          "trades": 3614,
          "taker_buy_base": 45778.38,
          "taker_buy_quote": 61189.46733
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 1.345,
          "high": 1.353,
          "low": 1.332,
          "close": 1.347,
          "volume": 91477.13,
          "close_time": 1770393599999,
          "quote_volume": 122914.93424,
          "trades": 4357,
          "taker_buy_base": 38122.03,
          "taker_buy_quote": 51248.53234
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 1.347,
          "high": 1.384,
          "low": 1.344,
          "close": 1.375,
          "volume": 138357.41,
          "close_time": 1770397199999,
          "quote_volume": 189165.43743,
          "trades": 3625,
          "taker_buy_base": 63082.76,
          "taker_buy_quote": 86234.77289
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 1.375,
          "high": 1.406,
          "low": 1.368,
          "close": 1.388,
          "volume": 184006.51,
          "close_time": 1770400799999,
          "quote_volume": 255525.12326,
          "trades": 3741,
          "taker_buy_base": 93537.15,
          "taker_buy_quote": 129882.21561
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 1.387,
          "high": 1.389,
          "low": 1.354,
          "close": 1.359,
          "volume": 125240.85,
          "close_time": 1770404399999,
          "quote_volume": 171019.7182,
          "trades": 2876,
          "taker_buy_base": 49636.44,
          "taker_buy_quote": 67675.3127
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 1.359,
          "high": 1.367,
          "low": 1.347,
          "close": 1.364,
          "volume": 120631.6,
          "close_time": 1770407999999,
          "quote_volume": 163668.08823,
          "trades": 2198,
          "taker_buy_base": 68783.98,
          "taker_buy_quote": 93252.26375
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 1.362,
          "high": 1.372,
          "low": 1.349,
          "close": 1.355,
          "volume": 58423.19,
          "close_time": 1770411599999,
          "quote_volume": 79386.19976,
          "trades": 1319,
          "taker_buy_base": 33754.04,
          "taker_buy_quote": 45904.5201
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 1.354,
          "high": 1.366,
          "low": 1.348,
          "close": 1.365,
          "volume": 60092.2,
          "close_time": 1770415199999,
          "quote_volume": 81494.61615,
          "trades": 935,
          "taker_buy_base": 38618.98,
          "taker_buy_quote": 52407.82007
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 1.365,
          "high": 1.386,
          "low": 1.364,
          "close": 1.381,
          "volume": 46124.35,
          "close_time": 1770418799999,
          "quote_volume": 63276.6873,
          "trades": 1251,
          "taker_buy_base": 27026.87,
          "taker_buy_quote": 37070.83766
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 1.381,
          "high": 1.386,
          "low": 1.363,
          "close": 1.367,
          "volume": 36480.66,
          "close_time": 1770422399999,
          "quote_volume": 50008.4646,
          "trades": 1086,
          "taker_buy_base": 23690.29,
          "taker_buy_quote": 32472.28192
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 1.367,
          "high": 1.367,
          "low": 1.345,
          "close": 1.352,
          "volume": 54863.31,
          "close_time": 1770425999999,
          "quote_volume": 74266.38306,
          "trades": 1568,
          "taker_buy_base": 26555.77,
          "taker_buy_quote": 35980.81419
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 1.352,
          "high": 1.361,
          "low": 1.342,
          "close": 1.359,
          "volume": 35179.75,
          "close_time": 1770429599999,
          "quote_volume": 47466.2885,
          "trades": 857,
          "taker_buy_base": 21697.22,
          "taker_buy_quote": 29289.26488
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 1.357,
          "high": 1.362,
          "low": 1.353,
          "close": 1.357,
          "volume": 9592.14,
          "close_time": 1770433199999,
          "quote_volume": 13020.79601,
          "trades": 350,
          "taker_buy_base": 4594.72,
          "taker_buy_quote": 6236.2044
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 1.357,
          "high": 1.381,
          "low": 1.357,
          "close": 1.377,
          "volume": 44478.78,
          "close_time": 1770436799999,
          "quote_volume": 61039.04164,
          "trades": 1072,
          "taker_buy_base": 25607.85,
          "taker_buy_quote": 35140.94955
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 1.376,
          "high": 1.389,
          "low": 1.373,
          "close": 1.375,
          "volume": 57173.66,
          "close_time": 1770440399999,
          "quote_volume": 78988.86221,
          "trades": 1539,
          "taker_buy_base": 36161.0,
          "taker_buy_quote": 50012.88043
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 1.376,
          "high": 1.379,
          "low": 1.364,
          "close": 1.368,
          "volume": 30612.76,
          "close_time": 1770443999999,
          "quote_volume": 41989.6838,
          "trades": 870,
          "taker_buy_base": 12036.68,
          "taker_buy_quote": 16499.09925
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 1.367,
          "high": 1.369,
          "low": 1.344,
          "close": 1.344,
          "volume": 24447.25,
          "close_time": 1770447599999,
          "quote_volume": 33268.848,
          "trades": 713,
          "taker_buy_base": 6376.7,
          "taker_buy_quote": 8683.1404
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 1.344,
          "high": 1.349,
          "low": 1.316,
          "close": 1.331,
          "volume": 91003.56,
          "close_time": 1770451199999,
          "quote_volume": 121247.50751,
          "trades": 2827,
          "taker_buy_base": 44340.95,
          "taker_buy_quote": 59054.13323
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 1.33,
          "high": 1.343,
          "low": 1.326,
          "close": 1.341,
          "volume": 36645.19,
          "close_time": 1770454799999,
          "quote_volume": 48897.6032,
          "trades": 925,
          "taker_buy_base": 21495.31,
          "taker_buy_quote": 28702.31361
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 1.339,
          "high": 1.342,
          "low": 1.33,
          "close": 1.333,
          "volume": 18366.66,
          "close_time": 1770458399999,
          "quote_volume": 24562.7496,
          "trades": 575,
          "taker_buy_base": 7425.77,
          "taker_buy_quote": 9938.11298
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 1.332,
          "high": 1.336,
          "low": 1.321,
          "close": 1.33,
          "volume": 34365.86,
          "close_time": 1770461999999,
          "quote_volume": 45718.61919,
          "trades": 821,
          "taker_buy_base": 20710.54,
          "taker_buy_quote": 27567.06006
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 1.328,
          "high": 1.331,
          "low": 1.327,
          "close": 1.329,
          "volume": 17119.87,
          "close_time": 1770465599999,
          "quote_volume": 22742.8703,
          "trades": 513,
          "taker_buy_base": 6467.23,
          "taker_buy_quote": 8596.50499
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 1.329,
          "high": 1.368,
          "low": 1.326,
          "close": 1.354,
          "volume": 72679.68,
          "close_time": 1770469199999,
          "quote_volume": 98079.94988,
          "trades": 2538,
          "taker_buy_base": 31853.8,
          "taker_buy_quote": 43025.60411
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 1.354,
          "high": 1.358,
          "low": 1.339,
          "close": 1.344,
          "volume": 19441.68,
          "close_time": 1770472799999,
          "quote_volume": 26174.7708,
          "trades": 789,
          "taker_buy_base": 7862.82,
          "taker_buy_quote": 10590.06909
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 1.345,
          "high": 1.348,
          "low": 1.327,
          "close": 1.331,
          "volume": 33315.98,
          "close_time": 1770476399999,
          "quote_volume": 44608.4418,
          "trades": 1179,
          "taker_buy_base": 15451.86,
          "taker_buy_quote": 20736.09638
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 1.332,
          "high": 1.359,
          "low": 1.33,
          "close": 1.354,
          "volume": 80902.17,
          "close_time": 1770479999999,
          "quote_volume": 109057.89507,
          "trades": 1850,
          "taker_buy_base": 31412.24,
          "taker_buy_quote": 42320.17692
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 1.355,
          "high": 1.402,
          "low": 1.351,
          "close": 1.366,
          "volume": 563385.5,
          "close_time": 1770483599999,
          "quote_volume": 775418.06916,
          "trades": 15900,
          "taker_buy_base": 274390.18,
          "taker_buy_quote": 377703.80876
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 1.365,
          "high": 1.38,
          "low": 1.36,
          "close": 1.372,
          "volume": 28540.2,
          "close_time": 1770487199999,
          "quote_volume": 39075.15427,
          "trades": 782,
          "taker_buy_base": 20866.44,
          "taker_buy_quote": 28566.44769
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 1.372,
          "high": 1.391,
          "low": 1.371,
          "close": 1.383,
          "volume": 21462.66,
          "close_time": 1770490799999,
          "quote_volume": 29664.52325,
          "trades": 1023,
          "taker_buy_base": 14314.39,
          "taker_buy_quote": 19783.5172
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 1.382,
          "high": 1.383,
          "low": 1.373,
          "close": 1.375,
          "volume": 16551.14,
          "close_time": 1770494399999,
          "quote_volume": 22812.06769,
          "trades": 556,
          "taker_buy_base": 9066.2,
          "taker_buy_quote": 12500.86191
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 1.376,
          "high": 1.385,
          "low": 1.373,
          "close": 1.383,
          "volume": 26079.63,
          "close_time": 1770497999999,
          "quote_volume": 35947.87695,
          "trades": 565,
          "taker_buy_base": 18497.47,
          "taker_buy_quote": 25501.4163
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 1.383,
          "high": 1.385,
          "low": 1.374,
          "close": 1.376,
          "volume": 19446.68,
          "close_time": 1770501599999,
          "quote_volume": 26814.64834,
          "trades": 449,
          "taker_buy_base": 7863.07,
          "taker_buy_quote": 10850.50424
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 1.376,
          "high": 1.38,
          "low": 1.374,
          "close": 1.376,
          "volume": 19127.07,
          "close_time": 1770505199999,
          "quote_volume": 26349.70534,
          "trades": 456,
          "taker_buy_base": 11613.7,
          "taker_buy_quote": 16000.02091
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 1.376,
          "high": 1.378,
          "low": 1.365,
          "close": 1.372,
          "volume": 14628.7,
          "close_time": 1770508799999,
          "quote_volume": 20055.96139,
          "trades": 491,
          "taker_buy_base": 7368.83,
          "taker_buy_quote": 10104.64905
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 1.372,
          "high": 1.373,
          "low": 1.364,
          "close": 1.366,
          "volume": 22725.24,
          "close_time": 1770512399999,
          "quote_volume": 31083.98824,
          "trades": 722,
          "taker_buy_base": 9792.23,
          "taker_buy_quote": 13395.36011
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 1.367,
          "high": 1.372,
          "low": 1.363,
          "close": 1.366,
          "volume": 20319.48,
          "close_time": 1770515999999,
          "quote_volume": 27774.60763,
          "trades": 564,
          "taker_buy_base": 7630.11,
          "taker_buy_quote": 10428.85458
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 1.366,
          "high": 1.369,
          "low": 1.355,
          "close": 1.359,
          "volume": 8161.49,
          "close_time": 1770519599999,
          "quote_volume": 11114.67805,
          "trades": 376,
          "taker_buy_base": 3992.11,
          "taker_buy_quote": 5437.92219
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 1.359,
          "high": 1.361,
          "low": 1.35,
          "close": 1.352,
          "volume": 14742.14,
          "close_time": 1770523199999,
          "quote_volume": 19977.28062,
          "trades": 470,
          "taker_buy_base": 7694.24,
          "taker_buy_quote": 10431.60807
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 1.352,
          "high": 1.355,
          "low": 1.347,
          "close": 1.352,
          "volume": 20809.83,
          "close_time": 1770526799999,
          "quote_volume": 28101.36773,
          "trades": 732,
          "taker_buy_base": 9991.63,
          "taker_buy_quote": 13503.98108
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 1.352,
          "high": 1.354,
          "low": 1.344,
          "close": 1.347,
          "volume": 10526.86,
          "close_time": 1770530399999,
          "quote_volume": 14199.46218,
          "trades": 328,
          "taker_buy_base": 3967.53,
          "taker_buy_quote": 5352.06104
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 1.347,
          "high": 1.348,
          "low": 1.344,
          "close": 1.345,
          "volume": 11907.87,
          "close_time": 1770533999999,
          "quote_volume": 16033.05037,
          "trades": 369,
          "taker_buy_base": 6815.67,
          "taker_buy_quote": 9176.51726
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 1.346,
          "high": 1.349,
          "low": 1.34,
          "close": 1.349,
          "volume": 17033.58,
          "close_time": 1770537599999,
          "quote_volume": 22914.25759,
          "trades": 416,
          "taker_buy_base": 7414.39,
          "taker_buy_quote": 9978.62586
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 1.348,
          "high": 1.373,
          "low": 1.345,
          "close": 1.371,
          "volume": 61185.31,
          "close_time": 1770541199999,
          "quote_volume": 83220.84134,
          "trades": 1633,
          "taker_buy_base": 23315.21,
          "taker_buy_quote": 31699.84321
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 1.372,
          "high": 1.375,
          "low": 1.357,
          "close": 1.361,
          "volume": 20706.5,
          "close_time": 1770544799999,
          "quote_volume": 28312.63181,
          "trades": 952,
          "taker_buy_base": 11054.85,
          "taker_buy_quote": 15112.18667
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 1.359,
          "high": 1.364,
          "low": 1.346,
          "close": 1.352,
          "volume": 37214.7,
          "close_time": 1770548399999,
          "quote_volume": 50360.25443,
          "trades": 836,
          "taker_buy_base": 26528.69,
          "taker_buy_quote": 35891.76853
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 1.351,
          "high": 1.373,
          "low": 1.35,
          "close": 1.369,
          "volume": 31606.5,
          "close_time": 1770551999999,
          "quote_volume": 43186.8839,
          "trades": 921,
          "taker_buy_base": 23816.16,
          "taker_buy_quote": 32553.47654
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 1.369,
          "high": 1.37,
          "low": 1.359,
          "close": 1.365,
          "volume": 23942.88,
          "close_time": 1770555599999,
          "quote_volume": 32683.27786,
          "trades": 757,
          "taker_buy_base": 11693.28,
          "taker_buy_quote": 15963.89878
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 1.365,
          "high": 1.367,
          "low": 1.357,
          "close": 1.364,
          "volume": 47824.15,
          "close_time": 1770559199999,
          "quote_volume": 65137.94281,
          "trades": 1092,
          "taker_buy_base": 24215.8,
          "taker_buy_quote": 32991.69308
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 1.364,
          "high": 1.37,
          "low": 1.362,
          "close": 1.368,
          "volume": 27071.22,
          "close_time": 1770562799999,
          "quote_volume": 36992.39019,
          "trades": 743,
          "taker_buy_base": 11948.93,
          "taker_buy_quote": 16331.50077
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 1.368,
          "high": 1.372,
          "low": 1.351,
          "close": 1.356,
          "volume": 23565.76,
          "close_time": 1770566399999,
          "quote_volume": 32045.01886,
          "trades": 886,
          "taker_buy_base": 10022.37,
          "taker_buy_quote": 13622.8723
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 1.356,
          "high": 1.358,
          "low": 1.327,
          "close": 1.332,
          "volume": 41662.21,
          "close_time": 1770569999999,
          "quote_volume": 55793.28565,
          "trades": 709,
          "taker_buy_base": 19921.26,
          "taker_buy_quote": 26676.7297
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 1.332,
          "high": 1.346,
          "low": 1.332,
          "close": 1.342,
          "volume": 19969.32,
          "close_time": 1770573599999,
          "quote_volume": 26768.26672,
          "trades": 364,
          "taker_buy_base": 12971.17,
          "taker_buy_quote": 17386.52049
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 1.343,
          "high": 1.36,
          "low": 1.343,
          "close": 1.352,
          "volume": 21765.84,
          "close_time": 1770577199999,
          "quote_volume": 29453.9325,
          "trades": 334,
          "taker_buy_base": 7152.98,
          "taker_buy_quote": 9664.72149
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 1.352,
          "high": 1.359,
          "low": 1.351,
          "close": 1.358,
          "volume": 10902.8,
          "close_time": 1770580799999,
          "quote_volume": 14778.05716,
          "trades": 174,
          "taker_buy_base": 4788.07,
          "taker_buy_quote": 6495.79471
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 1.357,
          "high": 1.357,
          "low": 1.341,
          "close": 1.342,
          "volume": 10219.61,
          "close_time": 1770584399999,
          "quote_volume": 13770.56113,
          "trades": 194,
          "taker_buy_base": 4743.18,
          "taker_buy_quote": 6395.24182
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 1.342,
          "high": 1.346,
          "low": 1.329,
          "close": 1.337,
          "volume": 15990.18,
          "close_time": 1770587999999,
          "quote_volume": 21406.52145,
          "trades": 236,
          "taker_buy_base": 8938.11,
          "taker_buy_quote": 11980.81662
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 1.337,
          "high": 1.341,
          "low": 1.332,
          "close": 1.34,
          "volume": 6090.69,
          "close_time": 1770591599999,
          "quote_volume": 8147.51274,
          "trades": 109,
          "taker_buy_base": 3308.49,
          "taker_buy_quote": 4426.94416
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 1.341,
          "high": 1.366,
          "low": 1.324,
          "close": 1.335,
          "volume": 53377.33,
          "close_time": 1770595199999,
          "quote_volume": 71545.31112,
          "trades": 839,
          "taker_buy_base": 26446.75,
          "taker_buy_quote": 35460.29914
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 1.336,
          "high": 1.343,
          "low": 1.328,
          "close": 1.337,
          "volume": 23759.55,
          "close_time": 1770598799999,
          "quote_volume": 31753.11864,
          "trades": 756,
          "taker_buy_base": 14597.09,
          "taker_buy_quote": 19519.92914
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 1.336,
          "high": 1.348,
          "low": 1.327,
          "close": 1.334,
          "volume": 48665.38,
          "close_time": 1770602399999,
          "quote_volume": 65004.9627,
          "trades": 957,
          "taker_buy_base": 31824.48,
          "taker_buy_quote": 42492.34179
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 1.334,
          "high": 1.347,
          "low": 1.331,
          "close": 1.34,
          "volume": 15799.81,
          "close_time": 1770605999999,
          "quote_volume": 21183.35386,
          "trades": 579,
          "taker_buy_base": 7900.12,
          "taker_buy_quote": 10604.15651
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 1.341,
          "high": 1.35,
          "low": 1.335,
          "close": 1.347,
          "volume": 26431.48,
          "close_time": 1770609599999,
          "quote_volume": 35476.56675,
          "trades": 691,
          "taker_buy_base": 17577.22,
          "taker_buy_quote": 23609.07766
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 1.346,
          "high": 1.346,
          "low": 1.331,
          "close": 1.332,
          "volume": 13694.11,
          "close_time": 1770613199999,
          "quote_volume": 18316.37117,
          "trades": 565,
          "taker_buy_base": 6496.8,
          "taker_buy_quote": 8682.12989
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 1.331,
          "high": 1.336,
          "low": 1.327,
          "close": 1.333,
          "volume": 8250.27,
          "close_time": 1770616799999,
          "quote_volume": 10979.5422,
          "trades": 303,
          "taker_buy_base": 6190.55,
          "taker_buy_quote": 8239.20725
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 1.332,
          "high": 1.332,
          "low": 1.318,
          "close": 1.324,
          "volume": 37878.83,
          "close_time": 1770620399999,
          "quote_volume": 50075.69036,
          "trades": 682,
          "taker_buy_base": 16118.92,
          "taker_buy_quote": 21335.7507
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 1.323,
          "high": 1.325,
          "low": 1.314,
          "close": 1.317,
          "volume": 11700.9,
          "close_time": 1770623999999,
          "quote_volume": 15440.04453,
          "trades": 423,
          "taker_buy_base": 6447.44,
          "taker_buy_quote": 8509.93161
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 1.317,
          "high": 1.321,
          "low": 1.297,
          "close": 1.304,
          "volume": 38832.91,
          "close_time": 1770627599999,
          "quote_volume": 50756.07274,
          "trades": 976,
          "taker_buy_base": 15337.65,
          "taker_buy_quote": 20076.9116
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 1.304,
          "high": 1.306,
          "low": 1.296,
          "close": 1.297,
          "volume": 32983.89,
          "close_time": 1770631199999,
          "quote_volume": 42928.85338,
          "trades": 733,
          "taker_buy_base": 14699.08,
          "taker_buy_quote": 19091.27424
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 1.299,
          "high": 1.299,
          "low": 1.278,
          "close": 1.283,
          "volume": 54532.74,
          "close_time": 1770634799999,
          "quote_volume": 69965.6079,
          "trades": 1364,
          "taker_buy_base": 37618.99,
          "taker_buy_quote": 48237.4626
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 1.284,
          "high": 1.292,
          "low": 1.284,
          "close": 1.29,
          "volume": 33275.85,
          "close_time": 1770638399999,
          "quote_volume": 42880.31139,
          "trades": 1041,
          "taker_buy_base": 21383.77,
          "taker_buy_quote": 27550.29662
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 1.29,
          "high": 1.3,
          "low": 1.289,
          "close": 1.296,
          "volume": 28410.26,
          "close_time": 1770641999999,
          "quote_volume": 36763.93793,
          "trades": 602,
          "taker_buy_base": 13986.59,
          "taker_buy_quote": 18076.38268
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 1.296,
          "high": 1.304,
          "low": 1.294,
          "close": 1.294,
          "volume": 22379.86,
          "close_time": 1770645599999,
          "quote_volume": 29067.7363,
          "trades": 263,
          "taker_buy_base": 14337.36,
          "taker_buy_quote": 18619.90004
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 1.294,
          "high": 1.32,
          "low": 1.291,
          "close": 1.317,
          "volume": 97703.73,
          "close_time": 1770649199999,
          "quote_volume": 127819.11306,
          "trades": 954,
          "taker_buy_base": 57988.36,
          "taker_buy_quote": 75887.70543
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 1.319,
          "high": 1.329,
          "low": 1.291,
          "close": 1.31,
          "volume": 66283.06,
          "close_time": 1770652799999,
          "quote_volume": 86642.4592,
          "trades": 861,
          "taker_buy_base": 27822.77,
          "taker_buy_quote": 36428.00433
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 1.31,
          "high": 1.331,
          "low": 1.3,
          "close": 1.319,
          "volume": 56323.61,
          "close_time": 1770656399999,
          "quote_volume": 74067.47175,
          "trades": 634,
          "taker_buy_base": 31939.97,
          "taker_buy_quote": 41972.40627
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 1.319,
          "high": 1.343,
          "low": 1.311,
          "close": 1.337,
          "volume": 78757.2,
          "close_time": 1770659999999,
          "quote_volume": 104387.58441,
          "trades": 699,
          "taker_buy_base": 47859.32,
          "taker_buy_quote": 63512.16093
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 1.337,
          "high": 1.342,
          "low": 1.324,
          "close": 1.33,
          "volume": 30472.26,
          "close_time": 1770663599999,
          "quote_volume": 40588.15665,
          "trades": 542,
          "taker_buy_base": 14743.38,
          "taker_buy_quote": 19622.87587
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 1.331,
          "high": 1.333,
          "low": 1.325,
          "close": 1.33,
          "volume": 17449.42,
          "close_time": 1770667199999,
          "quote_volume": 23187.96052,
          "trades": 287,
          "taker_buy_base": 10512.6,
          "taker_buy_quote": 13979.72229
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 1.331,
          "high": 1.333,
          "low": 1.319,
          "close": 1.326,
          "volume": 30063.73,
          "close_time": 1770670799999,
          "quote_volume": 39790.12956,
          "trades": 423,
          "taker_buy_base": 11283.68,
          "taker_buy_quote": 14941.28178
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 1.326,
          "high": 1.327,
          "low": 1.309,
          "close": 1.324,
          "volume": 22902.0,
          "close_time": 1770674399999,
          "quote_volume": 30222.88044,
          "trades": 388,
          "taker_buy_base": 14859.26,
          "taker_buy_quote": 19621.76828
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 1.325,
          "high": 1.328,
          "low": 1.322,
          "close": 1.325,
          "volume": 12024.96,
          "close_time": 1770677999999,
          "quote_volume": 15935.72278,
          "trades": 303,
          "taker_buy_base": 3534.55,
          "taker_buy_quote": 4685.48335
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 1.327,
          "high": 1.328,
          "low": 1.317,
          "close": 1.319,
          "volume": 13596.62,
          "close_time": 1770681599999,
          "quote_volume": 17963.62622,
          "trades": 307,
          "taker_buy_base": 3855.1,
          "taker_buy_quote": 5099.11691
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 1.32,
          "high": 1.322,
          "low": 1.312,
          "close": 1.315,
          "volume": 17189.7,
          "close_time": 1770685199999,
          "quote_volume": 22648.42523,
          "trades": 423,
          "taker_buy_base": 10171.71,
          "taker_buy_quote": 13406.15872
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 1.315,
          "high": 1.327,
          "low": 1.314,
          "close": 1.323,
          "volume": 12870.13,
          "close_time": 1770688799999,
          "quote_volume": 16983.18199,
          "trades": 453,
          "taker_buy_base": 7465.31,
          "taker_buy_quote": 9847.3429
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 1.323,
          "high": 1.323,
          "low": 1.312,
          "close": 1.314,
          "volume": 12494.22,
          "close_time": 1770692399999,
          "quote_volume": 16486.34563,
          "trades": 279,
          "taker_buy_base": 3029.85,
          "taker_buy_quote": 3995.03207
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 1.314,
          "high": 1.315,
          "low": 1.29,
          "close": 1.299,
          "volume": 52832.43,
          "close_time": 1770695999999,
          "quote_volume": 68714.12382,
          "trades": 937,
          "taker_buy_base": 11363.57,
          "taker_buy_quote": 14780.42875
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 1.299,
          "high": 1.309,
          "low": 1.298,
          "close": 1.308,
          "volume": 19167.82,
          "close_time": 1770699599999,
          "quote_volume": 24972.71777,
          "trades": 323,
          "taker_buy_base": 15761.9,
          "taker_buy_quote": 20533.37701
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 1.308,
          "high": 1.309,
          "low": 1.292,
          "close": 1.295,
          "volume": 24370.03,
          "close_time": 1770703199999,
          "quote_volume": 31647.52905,
          "trades": 546,
          "taker_buy_base": 5091.44,
          "taker_buy_quote": 6619.06959
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 1.295,
          "high": 1.296,
          "low": 1.272,
          "close": 1.277,
          "volume": 58429.59,
          "close_time": 1770706799999,
          "quote_volume": 75032.94459,
          "trades": 1093,
          "taker_buy_base": 27683.2,
          "taker_buy_quote": 35486.12589
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 1.278,
          "high": 1.286,
          "low": 1.278,
          "close": 1.283,
          "volume": 50373.89,
          "close_time": 1770710399999,
          "quote_volume": 64670.74818,
          "trades": 689,
          "taker_buy_base": 10349.83,
          "taker_buy_quote": 13266.1999
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 1.282,
          "high": 1.287,
          "low": 1.279,
          "close": 1.286,
          "volume": 28129.77,
          "close_time": 1770713999999,
          "quote_volume": 36100.67852,
          "trades": 738,
          "taker_buy_base": 11770.87,
          "taker_buy_quote": 15110.18296
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 1.286,
          "high": 1.292,
          "low": 1.279,
          "close": 1.279,
          "volume": 47362.71,
          "close_time": 1770717599999,
          "quote_volume": 60840.8594,
          "trades": 770,
          "taker_buy_base": 25804.74,
          "taker_buy_quote": 33149.99916
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 1.28,
          "high": 1.28,
          "low": 1.271,
          "close": 1.273,
          "volume": 27703.71,
          "close_time": 1770721199999,
          "quote_volume": 35350.58335,
          "trades": 731,
          "taker_buy_base": 14572.07,
          "taker_buy_quote": 18584.65238
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 1.273,
          "high": 1.278,
          "low": 1.269,
          "close": 1.273,
          "volume": 29862.72,
          "close_time": 1770724799999,
          "quote_volume": 37992.33002,
          "trades": 760,
          "taker_buy_base": 9208.74,
          "taker_buy_quote": 11723.28233
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 1.272,
          "high": 1.276,
          "low": 1.267,
          "close": 1.267,
          "volume": 11356.96,
          "close_time": 1770728399999,
          "quote_volume": 14440.12203,
          "trades": 521,
          "taker_buy_base": 4968.66,
          "taker_buy_quote": 6321.41592
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 1.266,
          "high": 1.275,
          "low": 1.264,
          "close": 1.272,
          "volume": 41821.74,
          "close_time": 1770731999999,
          "quote_volume": 53123.68014,
          "trades": 740,
          "taker_buy_base": 16953.39,
          "taker_buy_quote": 21541.02183
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 1.271,
          "high": 1.284,
          "low": 1.266,
          "close": 1.275,
          "volume": 43403.44,
          "close_time": 1770735599999,
          "quote_volume": 55342.12876,
          "trades": 1616,
          "taker_buy_base": 20016.87,
          "taker_buy_quote": 25532.26137
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 1.273,
          "high": 1.29,
          "low": 1.271,
          "close": 1.283,
          "volume": 38035.79,
          "close_time": 1770739199999,
          "quote_volume": 48760.45531,
          "trades": 1210,
          "taker_buy_base": 16276.38,
          "taker_buy_quote": 20855.44946
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 1.283,
          "high": 1.286,
          "low": 1.273,
          "close": 1.277,
          "volume": 26461.53,
          "close_time": 1770742799999,
          "quote_volume": 33837.7648,
          "trades": 606,
          "taker_buy_base": 10519.53,
          "taker_buy_quote": 13452.62702
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 1.277,
          "high": 1.286,
          "low": 1.273,
          "close": 1.283,
          "volume": 12005.98,
          "close_time": 1770746399999,
          "quote_volume": 15364.83845,
          "trades": 243,
          "taker_buy_base": 4713.03,
          "taker_buy_quote": 6031.91424
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 1.284,
          "high": 1.285,
          "low": 1.266,
          "close": 1.272,
          "volume": 43794.84,
          "close_time": 1770749999999,
          "quote_volume": 55761.30865,
          "trades": 379,
          "taker_buy_base": 27014.45,
          "taker_buy_quote": 34407.08769
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 1.272,
          "high": 1.279,
          "low": 1.267,
          "close": 1.272,
          "volume": 69760.32,
          "close_time": 1770753599999,
          "quote_volume": 88852.2954,
          "trades": 625,
          "taker_buy_base": 16171.58,
          "taker_buy_quote": 20589.4032
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 1.272,
          "high": 1.278,
          "low": 1.268,
          "close": 1.276,
          "volume": 20825.26,
          "close_time": 1770757199999,
          "quote_volume": 26519.37506,
          "trades": 242,
          "taker_buy_base": 15231.36,
          "taker_buy_quote": 19400.72412
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 1.275,
          "high": 1.277,
          "low": 1.269,
          "close": 1.275,
          "volume": 19433.77,
          "close_time": 1770760799999,
          "quote_volume": 24763.32653,
          "trades": 141,
          "taker_buy_base": 13259.32,
          "taker_buy_quote": 16908.05333
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 1.275,
          "high": 1.284,
          "low": 1.275,
          "close": 1.278,
          "volume": 10607.11,
          "close_time": 1770764399999,
          "quote_volume": 13564.58578,
          "trades": 116,
          "taker_buy_base": 4792.62,
          "taker_buy_quote": 6131.89126
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 1.276,
          "high": 1.284,
          "low": 1.276,
          "close": 1.282,
          "volume": 5326.23,
          "close_time": 1770767999999,
          "quote_volume": 6821.72096,
          "trades": 86,
          "taker_buy_base": 1971.91,
          "taker_buy_quote": 2528.77817
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 1.283,
          "high": 1.288,
          "low": 1.282,
          "close": 1.285,
          "volume": 5625.67,
          "close_time": 1770771599999,
          "quote_volume": 7230.0995,
          "trades": 173,
          "taker_buy_base": 2823.88,
          "taker_buy_quote": 3628.24617
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 1.284,
          "high": 1.288,
          "low": 1.282,
          "close": 1.287,
          "volume": 3819.35,
          "close_time": 1770775199999,
          "quote_volume": 4905.14066,
          "trades": 243,
          "taker_buy_base": 1254.45,
          "taker_buy_quote": 1611.50166
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 1.287,
          "high": 1.292,
          "low": 1.28,
          "close": 1.28,
          "volume": 7682.17,
          "close_time": 1770778799999,
          "quote_volume": 9875.21322,
          "trades": 330,
          "taker_buy_base": 2642.74,
          "taker_buy_quote": 3399.32214
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 1.28,
          "high": 1.283,
          "low": 1.267,
          "close": 1.275,
          "volume": 45866.98,
          "close_time": 1770782399999,
          "quote_volume": 58520.38232,
          "trades": 721,
          "taker_buy_base": 22127.8,
          "taker_buy_quote": 28225.06133
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 1.275,
          "high": 1.277,
          "low": 1.254,
          "close": 1.257,
          "volume": 47002.63,
          "close_time": 1770785999999,
          "quote_volume": 59343.96663,
          "trades": 1077,
          "taker_buy_base": 17190.07,
          "taker_buy_quote": 21688.82069
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 1.256,
          "high": 1.262,
          "low": 1.252,
          "close": 1.253,
          "volume": 11303.94,
          "close_time": 1770789599999,
          "quote_volume": 14204.6516,
          "trades": 352,
          "taker_buy_base": 5382.24,
          "taker_buy_quote": 6763.12342
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 1.252,
          "high": 1.256,
          "low": 1.239,
          "close": 1.242,
          "volume": 80364.75,
          "close_time": 1770793199999,
          "quote_volume": 100050.28978,
          "trades": 1203,
          "taker_buy_base": 29045.35,
          "taker_buy_quote": 36182.96658
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 1.242,
          "high": 1.246,
          "low": 1.238,
          "close": 1.239,
          "volume": 12718.92,
          "close_time": 1770796799999,
          "quote_volume": 15791.53716,
          "trades": 313,
          "taker_buy_base": 6729.18,
          "taker_buy_quote": 8355.40056
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 1.239,
          "high": 1.239,
          "low": 1.233,
          "close": 1.238,
          "volume": 34268.75,
          "close_time": 1770800399999,
          "quote_volume": 42347.17579,
          "trades": 636,
          "taker_buy_base": 11867.9,
          "taker_buy_quote": 14672.6091
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 1.238,
          "high": 1.242,
          "low": 1.234,
          "close": 1.234,
          "volume": 29743.47,
          "close_time": 1770803999999,
          "quote_volume": 36785.53623,
          "trades": 451,
          "taker_buy_base": 12539.56,
          "taker_buy_quote": 15511.13687
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 1.235,
          "high": 1.236,
          "low": 1.228,
          "close": 1.232,
          "volume": 42858.82,
          "close_time": 1770807599999,
          "quote_volume": 52785.21165,
          "trades": 672,
          "taker_buy_base": 22753.78,
          "taker_buy_quote": 28022.37498
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 1.233,
          "high": 1.243,
          "low": 1.233,
          "close": 1.242,
          "volume": 13086.81,
          "close_time": 1770811199999,
          "quote_volume": 16198.69368,
          "trades": 384,
          "taker_buy_base": 7084.36,
          "taker_buy_quote": 8765.58633
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 1.24,
          "high": 1.243,
          "low": 1.233,
          "close": 1.236,
          "volume": 20433.43,
          "close_time": 1770814799999,
          "quote_volume": 25300.69715,
          "trades": 506,
          "taker_buy_base": 12536.27,
          "taker_buy_quote": 15519.07676
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 1.236,
          "high": 1.252,
          "low": 1.232,
          "close": 1.251,
          "volume": 49883.34,
          "close_time": 1770818399999,
          "quote_volume": 61873.25079,
          "trades": 680,
          "taker_buy_base": 24140.77,
          "taker_buy_quote": 29929.04432
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 1.252,
          "high": 1.296,
          "low": 1.237,
          "close": 1.238,
          "volume": 159795.03,
          "close_time": 1770821999999,
          "quote_volume": 202795.6988,
          "trades": 3425,
          "taker_buy_base": 70675.74,
          "taker_buy_quote": 89844.49312
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 1.238,
          "high": 1.244,
          "low": 1.224,
          "close": 1.238,
          "volume": 61834.26,
          "close_time": 1770825599999,
          "quote_volume": 76401.26952,
          "trades": 2309,
          "taker_buy_base": 34619.17,
          "taker_buy_quote": 42791.38036
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 1.238,
          "high": 1.26,
          "low": 1.235,
          "close": 1.236,
          "volume": 87816.37,
          "close_time": 1770829199999,
          "quote_volume": 109272.24596,
          "trades": 687,
          "taker_buy_base": 24877.59,
          "taker_buy_quote": 31068.74426
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 1.236,
          "high": 1.261,
          "low": 1.235,
          "close": 1.253,
          "volume": 61483.57,
          "close_time": 1770832799999,
          "quote_volume": 76949.27869,
          "trades": 668,
          "taker_buy_base": 40710.05,
          "taker_buy_quote": 50969.47721
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 1.252,
          "high": 1.268,
          "low": 1.244,
          "close": 1.263,
          "volume": 110025.25,
          "close_time": 1770836399999,
          "quote_volume": 138407.3274,
          "trades": 867,
          "taker_buy_base": 59816.68,
          "taker_buy_quote": 75358.02789
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 1.264,
          "high": 1.268,
          "low": 1.257,
          "close": 1.259,
          "volume": 32064.03,
          "close_time": 1770839999999,
          "quote_volume": 40492.23719,
          "trades": 571,
          "taker_buy_base": 19161.77,
          "taker_buy_quote": 24195.58168
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 1.258,
          "high": 1.265,
          "low": 1.25,
          "close": 1.261,
          "volume": 46624.84,
          "close_time": 1770843599999,
          "quote_volume": 58583.43625,
          "trades": 615,
          "taker_buy_base": 19047.17,
          "taker_buy_quote": 23959.92824
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 1.262,
          "high": 1.28,
          "low": 1.26,
          "close": 1.275,
          "volume": 60396.17,
          "close_time": 1770847199999,
          "quote_volume": 76812.08844,
          "trades": 658,
          "taker_buy_base": 35935.29,
          "taker_buy_quote": 45719.2551
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 1.275,
          "high": 1.28,
          "low": 1.257,
          "close": 1.26,
          "volume": 26392.81,
          "close_time": 1770850799999,
          "quote_volume": 33502.03744,
          "trades": 378,
          "taker_buy_base": 8070.61,
          "taker_buy_quote": 10255.36642
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 1.258,
          "high": 1.265,
          "low": 1.247,
          "close": 1.255,
          "volume": 43280.99,
          "close_time": 1770854399999,
          "quote_volume": 54218.37527,
          "trades": 499,
          "taker_buy_base": 20197.23,
          "taker_buy_quote": 25288.04733
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1.255,
          "high": 1.271,
          "low": 1.255,
          "close": 1.266,
          "volume": 37307.54,
          "close_time": 1770857999999,
          "quote_volume": 47176.15269,
          "trades": 1121,
          "taker_buy_base": 18768.83,
          "taker_buy_quote": 23734.39789
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 1.266,
          "high": 1.279,
          "low": 1.266,
          "close": 1.271,
          "volume": 32419.5,
          "close_time": 1770861599999,
          "quote_volume": 41275.34061,
          "trades": 711,
          "taker_buy_base": 14931.53,
          "taker_buy_quote": 19023.22489
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 1.27,
          "high": 1.281,
          "low": 1.269,
          "close": 1.276,
          "volume": 23706.61,
          "close_time": 1770865199999,
          "quote_volume": 30226.00235,
          "trades": 707,
          "taker_buy_base": 12164.92,
          "taker_buy_quote": 15509.9578
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 1.276,
          "high": 1.281,
          "low": 1.275,
          "close": 1.281,
          "volume": 30873.24,
          "close_time": 1770868799999,
          "quote_volume": 39451.7107,
          "trades": 648,
          "taker_buy_base": 13254.98,
          "taker_buy_quote": 16934.09477
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 1.28,
          "high": 1.285,
          "low": 1.275,
          "close": 1.278,
          "volume": 19330.19,
          "close_time": 1770872399999,
          "quote_volume": 24748.42272,
          "trades": 649,
          "taker_buy_base": 10214.79,
          "taker_buy_quote": 13078.25945
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 1.279,
          "high": 1.283,
          "low": 1.271,
          "close": 1.282,
          "volume": 27027.06,
          "close_time": 1770875999999,
          "quote_volume": 34521.77196,
          "trades": 665,
          "taker_buy_base": 9724.68,
          "taker_buy_quote": 12436.6813
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 1.282,
          "high": 1.292,
          "low": 1.281,
          "close": 1.286,
          "volume": 32489.64,
          "close_time": 1770879599999,
          "quote_volume": 41797.48901,
          "trades": 721,
          "taker_buy_base": 17587.43,
          "taker_buy_quote": 22642.1652
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 1.287,
          "high": 1.292,
          "low": 1.28,
          "close": 1.29,
          "volume": 17853.16,
          "close_time": 1770883199999,
          "quote_volume": 22966.65153,
          "trades": 370,
          "taker_buy_base": 9016.71,
          "taker_buy_quote": 11606.32633
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 1.29,
          "high": 1.292,
          "low": 1.283,
          "close": 1.285,
          "volume": 29625.43,
          "close_time": 1770886799999,
          "quote_volume": 38187.37116,
          "trades": 668,
          "taker_buy_base": 14091.51,
          "taker_buy_quote": 18166.5703
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 1.285,
          "high": 1.294,
          "low": 1.284,
          "close": 1.29,
          "volume": 46089.59,
          "close_time": 1770890399999,
          "quote_volume": 59436.33593,
          "trades": 916,
          "taker_buy_base": 19758.42,
          "taker_buy_quote": 25484.13155
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 1.291,
          "high": 1.3,
          "low": 1.286,
          "close": 1.3,
          "volume": 30607.16,
          "close_time": 1770893999999,
          "quote_volume": 39529.63015,
          "trades": 853,
          "taker_buy_base": 13107.51,
          "taker_buy_quote": 16939.13886
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 1.3,
          "high": 1.304,
          "low": 1.294,
          "close": 1.296,
          "volume": 57491.6,
          "close_time": 1770897599999,
          "quote_volume": 74637.77674,
          "trades": 800,
          "taker_buy_base": 28527.52,
          "taker_buy_quote": 37051.18288
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 1.296,
          "high": 1.297,
          "low": 1.28,
          "close": 1.285,
          "volume": 48250.57,
          "close_time": 1770901199999,
          "quote_volume": 62171.16987,
          "trades": 734,
          "taker_buy_base": 24601.25,
          "taker_buy_quote": 31701.30288
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 1.284,
          "high": 1.295,
          "low": 1.277,
          "close": 1.294,
          "volume": 66878.96,
          "close_time": 1770904799999,
          "quote_volume": 85865.95901,
          "trades": 1070,
          "taker_buy_base": 41213.09,
          "taker_buy_quote": 52912.27186
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 1.294,
          "high": 1.294,
          "low": 1.281,
          "close": 1.289,
          "volume": 67333.26,
          "close_time": 1770908399999,
          "quote_volume": 86701.39262,
          "trades": 1658,
          "taker_buy_base": 35298.08,
          "taker_buy_quote": 45443.83058
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 1.289,
          "high": 1.298,
          "low": 1.273,
          "close": 1.274,
          "volume": 44658.81,
          "close_time": 1770911999999,
          "quote_volume": 57396.12736,
          "trades": 1513,
          "taker_buy_base": 20077.57,
          "taker_buy_quote": 25828.63167
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 1.275,
          "high": 1.276,
          "low": 1.248,
          "close": 1.253,
          "volume": 104334.63,
          "close_time": 1770915599999,
          "quote_volume": 131550.60964,
          "trades": 2627,
          "taker_buy_base": 53089.52,
          "taker_buy_quote": 66941.04364
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 1.255,
          "high": 1.269,
          "low": 1.251,
          "close": 1.256,
          "volume": 37493.32,
          "close_time": 1770919199999,
          "quote_volume": 47250.7466,
          "trades": 1130,
          "taker_buy_base": 19152.56,
          "taker_buy_quote": 24154.85314
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 1.257,
          "high": 1.269,
          "low": 1.255,
          "close": 1.266,
          "volume": 26144.21,
          "close_time": 1770922799999,
          "quote_volume": 32977.75349,
          "trades": 1052,
          "taker_buy_base": 13632.18,
          "taker_buy_quote": 17195.47172
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 1.266,
          "high": 1.288,
          "low": 1.261,
          "close": 1.27,
          "volume": 74736.91,
          "close_time": 1770926399999,
          "quote_volume": 95458.85685,
          "trades": 1969,
          "taker_buy_base": 40417.09,
          "taker_buy_quote": 51628.80931
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 1.27,
          "high": 1.273,
          "low": 1.255,
          "close": 1.259,
          "volume": 55640.22,
          "close_time": 1770929999999,
          "quote_volume": 70267.11184,
          "trades": 1124,
          "taker_buy_base": 30149.28,
          "taker_buy_quote": 38098.25322
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 1.258,
          "high": 1.266,
          "low": 1.258,
          "close": 1.263,
          "volume": 48737.21,
          "close_time": 1770933599999,
          "quote_volume": 61498.62661,
          "trades": 1216,
          "taker_buy_base": 21577.68,
          "taker_buy_quote": 27219.64349
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 1.263,
          "high": 1.279,
          "low": 1.26,
          "close": 1.277,
          "volume": 36578.93,
          "close_time": 1770937199999,
          "quote_volume": 46309.5667,
          "trades": 995,
          "taker_buy_base": 20353.95,
          "taker_buy_quote": 25762.18682
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 1.278,
          "high": 1.284,
          "low": 1.276,
          "close": 1.282,
          "volume": 40252.18,
          "close_time": 1770940799999,
          "quote_volume": 51556.21118,
          "trades": 1043,
          "taker_buy_base": 18702.66,
          "taker_buy_quote": 23958.89794
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1.282,
          "high": 1.287,
          "low": 1.272,
          "close": 1.278,
          "volume": 15476.4,
          "close_time": 1770944399999,
          "quote_volume": 19821.35656,
          "trades": 725,
          "taker_buy_base": 7499.95,
          "taker_buy_quote": 9600.31491
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 1.277,
          "high": 1.28,
          "low": 1.27,
          "close": 1.272,
          "volume": 34036.6,
          "close_time": 1770947999999,
          "quote_volume": 43416.56899,
          "trades": 714,
          "taker_buy_base": 17915.9,
          "taker_buy_quote": 22863.0639
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 1.273,
          "high": 1.274,
          "low": 1.267,
          "close": 1.273,
          "volume": 21014.41,
          "close_time": 1770951599999,
          "quote_volume": 26713.24726,
          "trades": 495,
          "taker_buy_base": 11741.26,
          "taker_buy_quote": 14922.82359
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 1.273,
          "high": 1.275,
          "low": 1.267,
          "close": 1.27,
          "volume": 25304.15,
          "close_time": 1770955199999,
          "quote_volume": 32157.87062,
          "trades": 477,
          "taker_buy_base": 11688.82,
          "taker_buy_quote": 14857.88816
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 1.27,
          "high": 1.27,
          "low": 1.263,
          "close": 1.263,
          "volume": 15692.1,
          "close_time": 1770958799999,
          "quote_volume": 19870.0473,
          "trades": 418,
          "taker_buy_base": 8788.68,
          "taker_buy_quote": 11126.39601
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 1.263,
          "high": 1.264,
          "low": 1.256,
          "close": 1.256,
          "volume": 20128.35,
          "close_time": 1770962399999,
          "quote_volume": 25348.90463,
          "trades": 409,
          "taker_buy_base": 8533.23,
          "taker_buy_quote": 10748.17677
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 1.256,
          "high": 1.267,
          "low": 1.252,
          "close": 1.267,
          "volume": 25172.7,
          "close_time": 1770965999999,
          "quote_volume": 31643.61819,
          "trades": 564,
          "taker_buy_base": 12408.46,
          "taker_buy_quote": 15613.05615
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 1.267,
          "high": 1.273,
          "low": 1.264,
          "close": 1.268,
          "volume": 43687.11,
          "close_time": 1770969599999,
          "quote_volume": 55416.86881,
          "trades": 717,
          "taker_buy_base": 24963.54,
          "taker_buy_quote": 31671.77103
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 1.267,
          "high": 1.281,
          "low": 1.265,
          "close": 1.278,
          "volume": 35121.48,
          "close_time": 1770973199999,
          "quote_volume": 44707.87225,
          "trades": 671,
          "taker_buy_base": 19012.8,
          "taker_buy_quote": 24224.93542
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 1.277,
          "high": 1.278,
          "low": 1.272,
          "close": 1.277,
          "volume": 29026.73,
          "close_time": 1770976799999,
          "quote_volume": 37001.49919,
          "trades": 738,
          "taker_buy_base": 13810.66,
          "taker_buy_quote": 17606.63049
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 1.277,
          "high": 1.284,
          "low": 1.273,
          "close": 1.28,
          "volume": 33821.03,
          "close_time": 1770980399999,
          "quote_volume": 43223.08593,
          "trades": 783,
          "taker_buy_base": 15375.47,
          "taker_buy_quote": 19653.37255
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 1.28,
          "high": 1.28,
          "low": 1.275,
          "close": 1.277,
          "volume": 20479.76,
          "close_time": 1770983999999,
          "quote_volume": 26149.96224,
          "trades": 417,
          "taker_buy_base": 10938.4,
          "taker_buy_quote": 13971.2658
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 1.278,
          "high": 1.278,
          "low": 1.27,
          "close": 1.274,
          "volume": 20914.7,
          "close_time": 1770987599999,
          "quote_volume": 26628.51271,
          "trades": 504,
          "taker_buy_base": 7797.48,
          "taker_buy_quote": 9929.83837
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 1.275,
          "high": 1.289,
          "low": 1.271,
          "close": 1.283,
          "volume": 80051.05,
          "close_time": 1770991199999,
          "quote_volume": 102548.53534,
          "trades": 933,
          "taker_buy_base": 52674.94,
          "taker_buy_quote": 67510.89815
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 1.283,
          "high": 1.299,
          "low": 1.276,
          "close": 1.287,
          "volume": 96527.92,
          "close_time": 1770994799999,
          "quote_volume": 124333.17499,
          "trades": 1463,
          "taker_buy_base": 54514.71,
          "taker_buy_quote": 70221.28439
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 1.288,
          "high": 1.326,
          "low": 1.287,
          "close": 1.306,
          "volume": 103067.09,
          "close_time": 1770998399999,
          "quote_volume": 134742.5073,
          "trades": 2148,
          "taker_buy_base": 58199.9,
          "taker_buy_quote": 76024.79861
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 1.306,
          "high": 1.335,
          "low": 1.303,
          "close": 1.325,
          "volume": 88219.06,
          "close_time": 1771001999999,
          "quote_volume": 116939.23665,
          "trades": 1236,
          "taker_buy_base": 62742.22,
          "taker_buy_quote": 83230.81898
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 1.325,
          "high": 1.331,
          "low": 1.319,
          "close": 1.32,
          "volume": 35264.0,
          "close_time": 1771005599999,
          "quote_volume": 46689.53495,
          "trades": 842,
          "taker_buy_base": 15509.02,
          "taker_buy_quote": 20532.32998
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 1.32,
          "high": 1.323,
          "low": 1.314,
          "close": 1.32,
          "volume": 52202.75,
          "close_time": 1771009199999,
          "quote_volume": 68803.07941,
          "trades": 859,
          "taker_buy_base": 24362.65,
          "taker_buy_quote": 32126.38416
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 1.32,
          "high": 1.325,
          "low": 1.316,
          "close": 1.322,
          "volume": 61975.32,
          "close_time": 1771012799999,
          "quote_volume": 81885.02909,
          "trades": 793,
          "taker_buy_base": 32684.84,
          "taker_buy_quote": 43199.38579
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 1.322,
          "high": 1.329,
          "low": 1.319,
          "close": 1.327,
          "volume": 42884.66,
          "close_time": 1771016399999,
          "quote_volume": 56793.81493,
          "trades": 610,
          "taker_buy_base": 19212.73,
          "taker_buy_quote": 25448.93366
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 1.327,
          "high": 1.337,
          "low": 1.327,
          "close": 1.333,
          "volume": 47387.63,
          "close_time": 1771019999999,
          "quote_volume": 63099.82454,
          "trades": 669,
          "taker_buy_base": 26659.22,
          "taker_buy_quote": 35503.34354
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 1.333,
          "high": 1.341,
          "low": 1.329,
          "close": 1.331,
          "volume": 52147.39,
          "close_time": 1771023599999,
          "quote_volume": 69644.61821,
          "trades": 588,
          "taker_buy_base": 33844.62,
          "taker_buy_quote": 45205.76552
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 1.332,
          "high": 1.332,
          "low": 1.325,
          "close": 1.329,
          "volume": 50519.11,
          "close_time": 1771027199999,
          "quote_volume": 67123.83452,
          "trades": 627,
          "taker_buy_base": 18260.33,
          "taker_buy_quote": 24256.5681
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 1.33,
          "high": 1.341,
          "low": 1.329,
          "close": 1.34,
          "volume": 57908.53,
          "close_time": 1771030799999,
          "quote_volume": 77354.62433,
          "trades": 541,
          "taker_buy_base": 32800.89,
          "taker_buy_quote": 43822.39971
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 1.34,
          "high": 1.351,
          "low": 1.339,
          "close": 1.347,
          "volume": 55082.69,
          "close_time": 1771034399999,
          "quote_volume": 74151.28042,
          "trades": 549,
          "taker_buy_base": 27589.08,
          "taker_buy_quote": 37156.80923
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 1.346,
          "high": 1.348,
          "low": 1.341,
          "close": 1.341,
          "volume": 13974.56,
          "close_time": 1771037999999,
          "quote_volume": 18799.2168,
          "trades": 212,
          "taker_buy_base": 8573.4,
          "taker_buy_quote": 11535.48163
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 1.341,
          "high": 1.349,
          "low": 1.341,
          "close": 1.346,
          "volume": 19982.11,
          "close_time": 1771041599999,
          "quote_volume": 26880.69239,
          "trades": 283,
          "taker_buy_base": 12343.67,
          "taker_buy_quote": 16603.48108
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 1.346,
          "high": 1.347,
          "low": 1.343,
          "close": 1.346,
          "volume": 15284.26,
          "close_time": 1771045199999,
          "quote_volume": 20553.99647,
          "trades": 206,
          "taker_buy_base": 8296.48,
          "taker_buy_quote": 11155.94383
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 1.344,
          "high": 1.35,
          "low": 1.343,
          "close": 1.343,
          "volume": 26547.92,
          "close_time": 1771048799999,
          "quote_volume": 35787.3849,
          "trades": 220,
          "taker_buy_base": 8191.59,
          "taker_buy_quote": 11039.19126
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 1.343,
          "high": 1.347,
          "low": 1.339,
          "close": 1.346,
          "volume": 42400.49,
          "close_time": 1771052399999,
          "quote_volume": 56925.85432,
          "trades": 516,
          "taker_buy_base": 22990.72,
          "taker_buy_quote": 30870.12654
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 1.347,
          "high": 1.352,
          "low": 1.343,
          "close": 1.346,
          "volume": 45449.19,
          "close_time": 1771055999999,
          "quote_volume": 61286.36094,
          "trades": 484,
          "taker_buy_base": 20313.26,
          "taker_buy_quote": 27404.54678
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 1.347,
          "high": 1.364,
          "low": 1.347,
          "close": 1.362,
          "volume": 77323.65,
          "close_time": 1771059599999,
          "quote_volume": 104894.17024,
          "trades": 718,
          "taker_buy_base": 49539.51,
          "taker_buy_quote": 67229.63706
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 1.363,
          "high": 1.366,
          "low": 1.36,
          "close": 1.365,
          "volume": 37579.17,
          "close_time": 1771063199999,
          "quote_volume": 51248.09077,
          "trades": 451,
          "taker_buy_base": 21066.44,
          "taker_buy_quote": 28726.67031
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 1.363,
          "high": 1.363,
          "low": 1.356,
          "close": 1.358,
          "volume": 64296.48,
          "close_time": 1771066799999,
          "quote_volume": 87407.27206,
          "trades": 662,
          "taker_buy_base": 35466.19,
          "taker_buy_quote": 48231.54622
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 1.358,
          "high": 1.376,
          "low": 1.357,
          "close": 1.37,
          "volume": 63496.27,
          "close_time": 1771070399999,
          "quote_volume": 86865.26858,
          "trades": 679,
          "taker_buy_base": 28297.86,
          "taker_buy_quote": 38702.01105
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 1.37,
          "high": 1.375,
          "low": 1.364,
          "close": 1.365,
          "volume": 40177.03,
          "close_time": 1771073999999,
          "quote_volume": 54993.42658,
          "trades": 511,
          "taker_buy_base": 19579.59,
          "taker_buy_quote": 26805.63924
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 1.365,
          "high": 1.369,
          "low": 1.359,
          "close": 1.367,
          "volume": 47014.69,
          "close_time": 1771077599999,
          "quote_volume": 64108.28395,
          "trades": 603,
          "taker_buy_base": 23208.84,
          "taker_buy_quote": 31643.16203
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 1.368,
          "high": 1.392,
          "low": 1.368,
          "close": 1.391,
          "volume": 55893.28,
          "close_time": 1771081199999,
          "quote_volume": 77012.05849,
          "trades": 791,
          "taker_buy_base": 29616.76,
          "taker_buy_quote": 40791.9413
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 1.391,
          "high": 1.399,
          "low": 1.385,
          "close": 1.399,
          "volume": 40671.27,
          "close_time": 1771084799999,
          "quote_volume": 56544.67691,
          "trades": 644,
          "taker_buy_base": 22735.65,
          "taker_buy_quote": 31606.26161
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 1.399,
          "high": 1.409,
          "low": 1.388,
          "close": 1.406,
          "volume": 89113.13,
          "close_time": 1771088399999,
          "quote_volume": 124452.68844,
          "trades": 1009,
          "taker_buy_base": 45132.95,
          "taker_buy_quote": 63019.16661
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 1.406,
          "high": 1.414,
          "low": 1.4,
          "close": 1.402,
          "volume": 37161.64,
          "close_time": 1771091999999,
          "quote_volume": 52275.79585,
          "trades": 499,
          "taker_buy_base": 21627.7,
          "taker_buy_quote": 30417.9808
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 1.401,
          "high": 1.417,
          "low": 1.4,
          "close": 1.415,
          "volume": 57608.19,
          "close_time": 1771095599999,
          "quote_volume": 81271.17835,
          "trades": 586,
          "taker_buy_base": 23748.01,
          "taker_buy_quote": 33503.85116
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 1.415,
          "high": 1.431,
          "low": 1.411,
          "close": 1.426,
          "volume": 88822.12,
          "close_time": 1771099199999,
          "quote_volume": 125995.94774,
          "trades": 719,
          "taker_buy_base": 45091.23,
          "taker_buy_quote": 64007.46525
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 1.427,
          "high": 1.43,
          "low": 1.411,
          "close": 1.418,
          "volume": 67193.48,
          "close_time": 1771102799999,
          "quote_volume": 95375.94707,
          "trades": 736,
          "taker_buy_base": 40299.88,
          "taker_buy_quote": 57197.74492
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 1.418,
          "high": 1.433,
          "low": 1.412,
          "close": 1.417,
          "volume": 54272.6,
          "close_time": 1771106399999,
          "quote_volume": 77222.17372,
          "trades": 949,
          "taker_buy_base": 24181.3,
          "taker_buy_quote": 34415.24761
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 1.417,
          "high": 1.438,
          "low": 1.417,
          "close": 1.43,
          "volume": 33812.58,
          "close_time": 1771109999999,
          "quote_volume": 48349.56841,
          "trades": 615,
          "taker_buy_base": 19419.67,
          "taker_buy_quote": 27768.95906
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 1.428,
          "high": 1.431,
          "low": 1.418,
          "close": 1.421,
          "volume": 38553.82,
          "close_time": 1771113599999,
          "quote_volume": 54869.87636,
          "trades": 632,
          "taker_buy_base": 20140.91,
          "taker_buy_quote": 28696.27721
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 1.421,
          "high": 1.424,
          "low": 1.408,
          "close": 1.416,
          "volume": 29555.42,
          "close_time": 1771117199999,
          "quote_volume": 41847.67671,
          "trades": 541,
          "taker_buy_base": 16929.95,
          "taker_buy_quote": 23979.41245
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 1.414,
          "high": 1.424,
          "low": 1.404,
          "close": 1.416,
          "volume": 46717.63,
          "close_time": 1771120799999,
          "quote_volume": 66000.04758,
          "trades": 782,
          "taker_buy_base": 20824.82,
          "taker_buy_quote": 29406.78008
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 1.416,
          "high": 1.421,
          "low": 1.4,
          "close": 1.411,
          "volume": 40439.47,
          "close_time": 1771124399999,
          "quote_volume": 57044.78459,
          "trades": 604,
          "taker_buy_base": 17979.59,
          "taker_buy_quote": 25335.37418
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 1.409,
          "high": 1.416,
          "low": 1.393,
          "close": 1.416,
          "volume": 75608.3,
          "close_time": 1771127999999,
          "quote_volume": 106131.34172,
          "trades": 929,
          "taker_buy_base": 36523.25,
          "taker_buy_quote": 51334.46808
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 1.416,
          "high": 1.435,
          "low": 1.414,
          "close": 1.415,
          "volume": 44151.42,
          "close_time": 1771131599999,
          "quote_volume": 62802.97904,
          "trades": 854,
          "taker_buy_base": 24335.75,
          "taker_buy_quote": 34607.52499
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 1.417,
          "high": 1.43,
          "low": 1.417,
          "close": 1.426,
          "volume": 19022.11,
          "close_time": 1771135199999,
          "quote_volume": 27080.03576,
          "trades": 578,
          "taker_buy_base": 7733.37,
          "taker_buy_quote": 11005.95417
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 1.426,
          "high": 1.43,
          "low": 1.416,
          "close": 1.424,
          "volume": 15899.75,
          "close_time": 1771138799999,
          "quote_volume": 22637.0963,
          "trades": 403,
          "taker_buy_base": 7245.99,
          "taker_buy_quote": 10314.59419
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 1.424,
          "high": 1.437,
          "low": 1.424,
          "close": 1.434,
          "volume": 25632.16,
          "close_time": 1771142399999,
          "quote_volume": 36660.37669,
          "trades": 657,
          "taker_buy_base": 13825.3,
          "taker_buy_quote": 19777.61655
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 1.435,
          "high": 1.438,
          "low": 1.406,
          "close": 1.413,
          "volume": 75118.97,
          "close_time": 1771145999999,
          "quote_volume": 106572.9635,
          "trades": 1205,
          "taker_buy_base": 47760.87,
          "taker_buy_quote": 67669.23001
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 1.412,
          "high": 1.422,
          "low": 1.411,
          "close": 1.415,
          "volume": 17433.22,
          "close_time": 1771149599999,
          "quote_volume": 24692.54994,
          "trades": 435,
          "taker_buy_base": 6113.05,
          "taker_buy_quote": 8657.87309
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 1.414,
          "high": 1.415,
          "low": 1.397,
          "close": 1.408,
          "volume": 32754.72,
          "close_time": 1771153199999,
          "quote_volume": 45964.81142,
          "trades": 643,
          "taker_buy_base": 9162.56,
          "taker_buy_quote": 12869.44317
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 1.407,
          "high": 1.413,
          "low": 1.402,
          "close": 1.403,
          "volume": 28419.32,
          "close_time": 1771156799999,
          "quote_volume": 39991.28393,
          "trades": 323,
          "taker_buy_base": 10347.3,
          "taker_buy_quote": 14557.92953
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 1.402,
          "high": 1.403,
          "low": 1.362,
          "close": 1.362,
          "volume": 98921.42,
          "close_time": 1771160399999,
          "quote_volume": 137216.65131,
          "trades": 1405,
          "taker_buy_base": 35428.7,
          "taker_buy_quote": 49195.48958
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 1.364,
          "high": 1.376,
          "low": 1.35,
          "close": 1.354,
          "volume": 105247.47,
          "close_time": 1771163999999,
          "quote_volume": 143520.75834,
          "trades": 1383,
          "taker_buy_base": 44210.4,
          "taker_buy_quote": 60323.01239
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 1.354,
          "high": 1.369,
          "low": 1.354,
          "close": 1.368,
          "volume": 43825.68,
          "close_time": 1771167599999,
          "quote_volume": 59757.85741,
          "trades": 853,
          "taker_buy_base": 23081.79,
          "taker_buy_quote": 31469.86825
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 1.368,
          "high": 1.373,
          "low": 1.363,
          "close": 1.367,
          "volume": 29412.06,
          "close_time": 1771171199999,
          "quote_volume": 40255.86962,
          "trades": 404,
          "taker_buy_base": 12782.66,
          "taker_buy_quote": 17504.07667
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 1.366,
          "high": 1.367,
          "low": 1.355,
          "close": 1.363,
          "volume": 48671.3,
          "close_time": 1771174799999,
          "quote_volume": 66300.86887,
          "trades": 851,
          "taker_buy_base": 21164.81,
          "taker_buy_quote": 28842.23527
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 1.363,
          "high": 1.366,
          "low": 1.335,
          "close": 1.345,
          "volume": 86518.13,
          "close_time": 1771178399999,
          "quote_volume": 116564.6504,
          "trades": 1434,
          "taker_buy_base": 39844.93,
          "taker_buy_quote": 53672.78399
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 1.345,
          "high": 1.348,
          "low": 1.332,
          "close": 1.338,
          "volume": 87097.62,
          "close_time": 1771181999999,
          "quote_volume": 116768.04117,
          "trades": 838,
          "taker_buy_base": 23550.46,
          "taker_buy_quote": 31568.10023
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 1.337,
          "high": 1.348,
          "low": 1.331,
          "close": 1.339,
          "volume": 49038.32,
          "close_time": 1771185599999,
          "quote_volume": 65584.24185,
          "trades": 816,
          "taker_buy_base": 24809.07,
          "taker_buy_quote": 33188.65598
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 1.339,
          "high": 1.351,
          "low": 1.335,
          "close": 1.349,
          "volume": 60052.22,
          "close_time": 1771189199999,
          "quote_volume": 80803.50195,
          "trades": 567,
          "taker_buy_base": 37612.78,
          "taker_buy_quote": 50604.37011
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 1.349,
          "high": 1.357,
          "low": 1.349,
          "close": 1.35,
          "volume": 29885.09,
          "close_time": 1771192799999,
          "quote_volume": 40430.77018,
          "trades": 509,
          "taker_buy_base": 15386.77,
          "taker_buy_quote": 20819.40189
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 1.35,
          "high": 1.357,
          "low": 1.348,
          "close": 1.357,
          "volume": 27438.19,
          "close_time": 1771196399999,
          "quote_volume": 37145.70471,
          "trades": 469,
          "taker_buy_base": 8511.05,
          "taker_buy_quote": 11526.1588
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 1.356,
          "high": 1.358,
          "low": 1.344,
          "close": 1.356,
          "volume": 33237.62,
          "close_time": 1771199999999,
          "quote_volume": 44939.99641,
          "trades": 509,
          "taker_buy_base": 17736.93,
          "taker_buy_quote": 23983.60208
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1.356,
          "high": 1.365,
          "low": 1.354,
          "close": 1.358,
          "volume": 32044.71,
          "close_time": 1771203599999,
          "quote_volume": 43548.77148,
          "trades": 501,
          "taker_buy_base": 20754.19,
          "taker_buy_quote": 28205.93771
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 1.358,
          "high": 1.363,
          "low": 1.35,
          "close": 1.354,
          "volume": 22703.43,
          "close_time": 1771207199999,
          "quote_volume": 30825.82082,
          "trades": 394,
          "taker_buy_base": 14502.13,
          "taker_buy_quote": 19698.54149
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 1.354,
          "high": 1.358,
          "low": 1.348,
          "close": 1.349,
          "volume": 17020.73,
          "close_time": 1771210799999,
          "quote_volume": 23010.47792,
          "trades": 287,
          "taker_buy_base": 7159.5,
          "taker_buy_quote": 9683.10736
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 1.349,
          "high": 1.354,
          "low": 1.347,
          "close": 1.353,
          "volume": 15916.54,
          "close_time": 1771214399999,
          "quote_volume": 21494.37009,
          "trades": 347,
          "taker_buy_base": 7303.01,
          "taker_buy_quote": 9861.87484
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 1.353,
          "high": 1.366,
          "low": 1.353,
          "close": 1.365,
          "volume": 28046.03,
          "close_time": 1771217999999,
          "quote_volume": 38168.74564,
          "trades": 509,
          "taker_buy_base": 13366.83,
          "taker_buy_quote": 18186.40733
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 1.367,
          "high": 1.371,
          "low": 1.34,
          "close": 1.345,
          "volume": 48083.45,
          "close_time": 1771221599999,
          "quote_volume": 64894.96488,
          "trades": 685,
          "taker_buy_base": 20197.78,
          "taker_buy_quote": 27269.90391
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 1.345,
          "high": 1.36,
          "low": 1.345,
          "close": 1.355,
          "volume": 14027.47,
          "close_time": 1771225199999,
          "quote_volume": 18987.21227,
          "trades": 353,
          "taker_buy_base": 7439.1,
          "taker_buy_quote": 10071.78533
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 1.354,
          "high": 1.359,
          "low": 1.348,
          "close": 1.351,
          "volume": 36313.25,
          "close_time": 1771228799999,
          "quote_volume": 49115.79335,
          "trades": 606,
          "taker_buy_base": 13789.4,
          "taker_buy_quote": 18657.70173
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 1.35,
          "high": 1.36,
          "low": 1.35,
          "close": 1.356,
          "volume": 14580.02,
          "close_time": 1771232399999,
          "quote_volume": 19767.27289,
          "trades": 356,
          "taker_buy_base": 10749.74,
          "taker_buy_quote": 14571.38068
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 1.355,
          "high": 1.367,
          "low": 1.354,
          "close": 1.362,
          "volume": 34668.92,
          "close_time": 1771235999999,
          "quote_volume": 47152.18138,
          "trades": 578,
          "taker_buy_base": 16241.15,
          "taker_buy_quote": 22081.25427
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 1.362,
          "high": 1.364,
          "low": 1.357,
          "close": 1.36,
          "volume": 21548.94,
          "close_time": 1771239599999,
          "quote_volume": 29327.70737,
          "trades": 469,
          "taker_buy_base": 12331.81,
          "taker_buy_quote": 16788.46747
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 1.36,
          "high": 1.362,
          "low": 1.339,
          "close": 1.355,
          "volume": 44704.65,
          "close_time": 1771243199999,
          "quote_volume": 60362.99812,
          "trades": 831,
          "taker_buy_base": 27539.42,
          "taker_buy_quote": 37232.19575
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 1.355,
          "high": 1.382,
          "low": 1.354,
          "close": 1.382,
          "volume": 70194.02,
          "close_time": 1771246799999,
          "quote_volume": 96066.34362,
          "trades": 1100,
          "taker_buy_base": 49511.88,
          "taker_buy_quote": 67752.70596
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 1.382,
          "high": 1.39,
          "low": 1.351,
          "close": 1.354,
          "volume": 78281.63,
          "close_time": 1771250399999,
          "quote_volume": 107078.47039,
          "trades": 1550,
          "taker_buy_base": 32700.21,
          "taker_buy_quote": 44728.48196
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 1.354,
          "high": 1.368,
          "low": 1.348,
          "close": 1.361,
          "volume": 37563.43,
          "close_time": 1771253999999,
          "quote_volume": 50992.0086,
          "trades": 725,
          "taker_buy_base": 13781.02,
          "taker_buy_quote": 18712.10162
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 1.361,
          "high": 1.367,
          "low": 1.332,
          "close": 1.34,
          "volume": 44235.41,
          "close_time": 1771257599999,
          "quote_volume": 59485.26604,
          "trades": 1115,
          "taker_buy_base": 16692.85,
          "taker_buy_quote": 22462.74872
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 1.34,
          "high": 1.356,
          "low": 1.339,
          "close": 1.35,
          "volume": 47313.19,
          "close_time": 1771261199999,
          "quote_volume": 63799.60895,
          "trades": 739,
          "taker_buy_base": 29039.09,
          "taker_buy_quote": 39159.51416
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 1.351,
          "high": 1.354,
          "low": 1.343,
          "close": 1.347,
          "volume": 25564.83,
          "close_time": 1771264799999,
          "quote_volume": 34498.51075,
          "trades": 439,
          "taker_buy_base": 11080.91,
          "taker_buy_quote": 14948.48115
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 1.347,
          "high": 1.356,
          "low": 1.347,
          "close": 1.35,
          "volume": 25447.08,
          "close_time": 1771268399999,
          "quote_volume": 34423.32007,
          "trades": 458,
          "taker_buy_base": 14371.42,
          "taker_buy_quote": 19436.46934
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 1.351,
          "high": 1.362,
          "low": 1.348,
          "close": 1.356,
          "volume": 15016.84,
          "close_time": 1771271999999,
          "quote_volume": 20346.55556,
          "trades": 391,
          "taker_buy_base": 8894.03,
          "taker_buy_quote": 12052.31141
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 1.356,
          "high": 1.371,
          "low": 1.353,
          "close": 1.369,
          "volume": 27119.25,
          "close_time": 1771275599999,
          "quote_volume": 36904.93621,
          "trades": 541,
          "taker_buy_base": 17514.37,
          "taker_buy_quote": 23839.24059
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 1.369,
          "high": 1.381,
          "low": 1.363,
          "close": 1.381,
          "volume": 21767.52,
          "close_time": 1771279199999,
          "quote_volume": 29825.64778,
          "trades": 471,
          "taker_buy_base": 10259.34,
          "taker_buy_quote": 14075.68425
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 1.38,
          "high": 1.382,
          "low": 1.372,
          "close": 1.376,
          "volume": 36896.39,
          "close_time": 1771282799999,
          "quote_volume": 50825.58703,
          "trades": 615,
          "taker_buy_base": 19715.88,
          "taker_buy_quote": 27157.44058
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 1.376,
          "high": 1.378,
          "low": 1.373,
          "close": 1.376,
          "volume": 31989.64,
          "close_time": 1771286399999,
          "quote_volume": 44005.52343,
          "trades": 422,
          "taker_buy_base": 21940.02,
          "taker_buy_quote": 30186.4276
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1.377,
          "high": 1.379,
          "low": 1.369,
          "close": 1.369,
          "volume": 26290.11,
          "close_time": 1771289999999,
          "quote_volume": 36150.23926,
          "trades": 453,
          "taker_buy_base": 11667.3,
          "taker_buy_quote": 16053.58011
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 1.37,
          "high": 1.376,
          "low": 1.365,
          "close": 1.366,
          "volume": 30311.69,
          "close_time": 1771293599999,
          "quote_volume": 41565.36533,
          "trades": 507,
          "taker_buy_base": 8514.15,
          "taker_buy_quote": 11675.49081
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 1.365,
          "high": 1.377,
          "low": 1.358,
          "close": 1.374,
          "volume": 21669.92,
          "close_time": 1771297199999,
          "quote_volume": 29692.85336,
          "trades": 432,
          "taker_buy_base": 11563.85,
          "taker_buy_quote": 15853.77813
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 1.374,
          "high": 1.377,
          "low": 1.368,
          "close": 1.374,
          "volume": 28438.43,
          "close_time": 1771300799999,
          "quote_volume": 39023.88792,
          "trades": 510,
          "taker_buy_base": 12833.36,
          "taker_buy_quote": 17607.24463
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 1.374,
          "high": 1.379,
          "low": 1.369,
          "close": 1.377,
          "volume": 16618.36,
          "close_time": 1771304399999,
          "quote_volume": 22847.84253,
          "trades": 409,
          "taker_buy_base": 8088.8,
          "taker_buy_quote": 11122.48527
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 1.378,
          "high": 1.378,
          "low": 1.361,
          "close": 1.371,
          "volume": 17746.98,
          "close_time": 1771307999999,
          "quote_volume": 24304.87174,
          "trades": 412,
          "taker_buy_base": 9489.81,
          "taker_buy_quote": 12994.93412
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 1.371,
          "high": 1.377,
          "low": 1.371,
          "close": 1.376,
          "volume": 13313.74,
          "close_time": 1771311599999,
          "quote_volume": 18291.24715,
          "trades": 219,
          "taker_buy_base": 6936.77,
          "taker_buy_quote": 9531.30256
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 1.376,
          "high": 1.379,
          "low": 1.371,
          "close": 1.373,
          "volume": 12835.96,
          "close_time": 1771315199999,
          "quote_volume": 17665.93989,
          "trades": 313,
          "taker_buy_base": 7629.55,
          "taker_buy_quote": 10506.32573
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 1.372,
          "high": 1.375,
          "low": 1.361,
          "close": 1.364,
          "volume": 27001.5,
          "close_time": 1771318799999,
          "quote_volume": 36911.45297,
          "trades": 352,
          "taker_buy_base": 12252.41,
          "taker_buy_quote": 16757.95374
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 1.364,
          "high": 1.365,
          "low": 1.355,
          "close": 1.362,
          "volume": 12853.52,
          "close_time": 1771322399999,
          "quote_volume": 17474.25998,
          "trades": 319,
          "taker_buy_base": 6389.83,
          "taker_buy_quote": 8690.72092
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 1.362,
          "high": 1.363,
          "low": 1.352,
          "close": 1.355,
          "volume": 20003.57,
          "close_time": 1771325999999,
          "quote_volume": 27098.71045,
          "trades": 280,
          "taker_buy_base": 8444.82,
          "taker_buy_quote": 11444.84015
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 1.356,
          "high": 1.365,
          "low": 1.356,
          "close": 1.363,
          "volume": 17189.2,
          "close_time": 1771329599999,
          "quote_volume": 23375.79417,
          "trades": 316,
          "taker_buy_base": 9735.23,
          "taker_buy_quote": 13238.82679
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 1.362,
          "high": 1.367,
          "low": 1.357,
          "close": 1.359,
          "volume": 35361.05,
          "close_time": 1771333199999,
          "quote_volume": 48165.77219,
          "trades": 484,
          "taker_buy_base": 12916.29,
          "taker_buy_quote": 17609.16619
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 1.359,
          "high": 1.376,
          "low": 1.356,
          "close": 1.372,
          "volume": 41401.73,
          "close_time": 1771336799999,
          "quote_volume": 56673.95308,
          "trades": 670,
          "taker_buy_base": 27708.31,
          "taker_buy_quote": 37937.45387
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 1.371,
          "high": 1.376,
          "low": 1.34,
          "close": 1.344,
          "volume": 70948.19,
          "close_time": 1771340399999,
          "quote_volume": 96251.08749,
          "trades": 1369,
          "taker_buy_base": 34473.65,
          "taker_buy_quote": 46781.33945
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 1.343,
          "high": 1.359,
          "low": 1.341,
          "close": 1.357,
          "volume": 45816.33,
          "close_time": 1771343999999,
          "quote_volume": 61907.08308,
          "trades": 1493,
          "taker_buy_base": 24995.77,
          "taker_buy_quote": 33796.51726
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 1.359,
          "high": 1.38,
          "low": 1.358,
          "close": 1.365,
          "volume": 93139.54,
          "close_time": 1771347599999,
          "quote_volume": 127475.75988,
          "trades": 1185,
          "taker_buy_base": 54491.78,
          "taker_buy_quote": 74569.06039
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 1.364,
          "high": 1.368,
          "low": 1.343,
          "close": 1.352,
          "volume": 65221.38,
          "close_time": 1771351199999,
          "quote_volume": 88509.91767,
          "trades": 1056,
          "taker_buy_base": 31081.9,
          "taker_buy_quote": 42178.24893
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 1.35,
          "high": 1.375,
          "low": 1.349,
          "close": 1.369,
          "volume": 51513.52,
          "close_time": 1771354799999,
          "quote_volume": 70208.13648,
          "trades": 792,
          "taker_buy_base": 30116.75,
          "taker_buy_quote": 41071.0341
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 1.369,
          "high": 1.37,
          "low": 1.358,
          "close": 1.358,
          "volume": 14555.1,
          "close_time": 1771358399999,
          "quote_volume": 19853.39292,
          "trades": 319,
          "taker_buy_base": 5790.72,
          "taker_buy_quote": 7900.28992
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 1.358,
          "high": 1.36,
          "low": 1.35,
          "close": 1.354,
          "volume": 26295.47,
          "close_time": 1771361999999,
          "quote_volume": 35597.81872,
          "trades": 538,
          "taker_buy_base": 16477.24,
          "taker_buy_quote": 22309.11469
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 1.354,
          "high": 1.359,
          "low": 1.349,
          "close": 1.354,
          "volume": 37978.3,
          "close_time": 1771365599999,
          "quote_volume": 51313.40878,
          "trades": 655,
          "taker_buy_base": 19767.27,
          "taker_buy_quote": 26712.13012
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 1.354,
          "high": 1.354,
          "low": 1.346,
          "close": 1.348,
          "volume": 21250.71,
          "close_time": 1771369199999,
          "quote_volume": 28710.31863,
          "trades": 325,
          "taker_buy_base": 11284.03,
          "taker_buy_quote": 15240.05969
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 1.346,
          "high": 1.349,
          "low": 1.343,
          "close": 1.346,
          "volume": 19499.65,
          "close_time": 1771372799999,
          "quote_volume": 26238.57623,
          "trades": 247,
          "taker_buy_base": 6260.54,
          "taker_buy_quote": 8427.78087
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 1.346,
          "high": 1.348,
          "low": 1.337,
          "close": 1.339,
          "volume": 23027.1,
          "close_time": 1771376399999,
          "quote_volume": 30913.92541,
          "trades": 415,
          "taker_buy_base": 12641.87,
          "taker_buy_quote": 16981.31885
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 1.339,
          "high": 1.346,
          "low": 1.338,
          "close": 1.346,
          "volume": 39297.65,
          "close_time": 1771379999999,
          "quote_volume": 52712.18424,
          "trades": 436,
          "taker_buy_base": 21797.37,
          "taker_buy_quote": 29242.08836
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 1.345,
          "high": 1.358,
          "low": 1.345,
          "close": 1.354,
          "volume": 18895.99,
          "close_time": 1771383599999,
          "quote_volume": 25537.92935,
          "trades": 309,
          "taker_buy_base": 8207.44,
          "taker_buy_quote": 11098.81626
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 1.353,
          "high": 1.359,
          "low": 1.353,
          "close": 1.357,
          "volume": 13896.8,
          "close_time": 1771387199999,
          "quote_volume": 18855.11744,
          "trades": 316,
          "taker_buy_base": 7705.31,
          "taker_buy_quote": 10452.31417
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 1.356,
          "high": 1.358,
          "low": 1.35,
          "close": 1.351,
          "volume": 13047.97,
          "close_time": 1771390799999,
          "quote_volume": 17656.01754,
          "trades": 237,
          "taker_buy_base": 7082.38,
          "taker_buy_quote": 9584.84522
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 1.351,
          "high": 1.355,
          "low": 1.349,
          "close": 1.353,
          "volume": 10549.87,
          "close_time": 1771394399999,
          "quote_volume": 14266.31669,
          "trades": 257,
          "taker_buy_base": 5211.71,
          "taker_buy_quote": 7049.18481
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 1.354,
          "high": 1.359,
          "low": 1.352,
          "close": 1.352,
          "volume": 8311.67,
          "close_time": 1771397999999,
          "quote_volume": 11257.3289,
          "trades": 236,
          "taker_buy_base": 4321.46,
          "taker_buy_quote": 5852.35436
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 1.351,
          "high": 1.363,
          "low": 1.35,
          "close": 1.359,
          "volume": 10476.78,
          "close_time": 1771401599999,
          "quote_volume": 14230.51343,
          "trades": 256,
          "taker_buy_base": 3325.3,
          "taker_buy_quote": 4514.08349
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 1.36,
          "high": 1.367,
          "low": 1.358,
          "close": 1.359,
          "volume": 11163.09,
          "close_time": 1771405199999,
          "quote_volume": 15195.22927,
          "trades": 321,
          "taker_buy_base": 7223.4,
          "taker_buy_quote": 9832.24494
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 1.36,
          "high": 1.363,
          "low": 1.356,
          "close": 1.358,
          "volume": 10139.42,
          "close_time": 1771408799999,
          "quote_volume": 13779.07358,
          "trades": 268,
          "taker_buy_base": 5375.56,
          "taker_buy_quote": 7304.71746
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 1.358,
          "high": 1.362,
          "low": 1.353,
          "close": 1.353,
          "volume": 22751.6,
          "close_time": 1771412399999,
          "quote_volume": 30844.97437,
          "trades": 243,
          "taker_buy_base": 12596.7,
          "taker_buy_quote": 17074.72921
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 1.354,
          "high": 1.355,
          "low": 1.338,
          "close": 1.346,
          "volume": 94142.55,
          "close_time": 1771415999999,
          "quote_volume": 126797.9815,
          "trades": 831,
          "taker_buy_base": 17791.23,
          "taker_buy_quote": 23970.7796
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 1.345,
          "high": 1.35,
          "low": 1.342,
          "close": 1.346,
          "volume": 16055.35,
          "close_time": 1771419599999,
          "quote_volume": 21613.53677,
          "trades": 213,
          "taker_buy_base": 8502.5,
          "taker_buy_quote": 11444.35965
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 1.347,
          "high": 1.348,
          "low": 1.334,
          "close": 1.339,
          "volume": 32254.4,
          "close_time": 1771423199999,
          "quote_volume": 43303.41419,
          "trades": 492,
          "taker_buy_base": 17183.08,
          "taker_buy_quote": 23079.16942
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 1.339,
          "high": 1.345,
          "low": 1.331,
          "close": 1.342,
          "volume": 55457.0,
          "close_time": 1771426799999,
          "quote_volume": 74247.62619,
          "trades": 1060,
          "taker_buy_base": 29181.73,
          "taker_buy_quote": 39089.42555
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 1.342,
          "high": 1.372,
          "low": 1.342,
          "close": 1.355,
          "volume": 45288.37,
          "close_time": 1771430399999,
          "quote_volume": 61505.69048,
          "trades": 937,
          "taker_buy_base": 30015.35,
          "taker_buy_quote": 40793.47297
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 1.356,
          "high": 1.356,
          "low": 1.336,
          "close": 1.338,
          "volume": 113818.14,
          "close_time": 1771433999999,
          "quote_volume": 152699.0164,
          "trades": 1040,
          "taker_buy_base": 41893.09,
          "taker_buy_quote": 56212.39758
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 1.338,
          "high": 1.351,
          "low": 1.336,
          "close": 1.338,
          "volume": 40789.6,
          "close_time": 1771437599999,
          "quote_volume": 54776.58784,
          "trades": 508,
          "taker_buy_base": 16249.07,
          "taker_buy_quote": 21819.77675
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 1.338,
          "high": 1.339,
          "low": 1.316,
          "close": 1.319,
          "volume": 87486.01,
          "close_time": 1771441199999,
          "quote_volume": 115847.0577,
          "trades": 911,
          "taker_buy_base": 40676.62,
          "taker_buy_quote": 53835.19825
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 1.318,
          "high": 1.324,
          "low": 1.303,
          "close": 1.31,
          "volume": 71076.86,
          "close_time": 1771444799999,
          "quote_volume": 93239.68682,
          "trades": 1330,
          "taker_buy_base": 34855.51,
          "taker_buy_quote": 45717.80967
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 1.31,
          "high": 1.318,
          "low": 1.306,
          "close": 1.313,
          "volume": 44572.11,
          "close_time": 1771448399999,
          "quote_volume": 58472.597,
          "trades": 718,
          "taker_buy_base": 19683.92,
          "taker_buy_quote": 25816.04317
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 1.31,
          "high": 1.315,
          "low": 1.306,
          "close": 1.308,
          "volume": 25442.81,
          "close_time": 1771451999999,
          "quote_volume": 33320.24222,
          "trades": 336,
          "taker_buy_base": 13299.52,
          "taker_buy_quote": 17423.8691
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 1.309,
          "high": 1.309,
          "low": 1.298,
          "close": 1.307,
          "volume": 23670.43,
          "close_time": 1771455599999,
          "quote_volume": 30860.54075,
          "trades": 302,
          "taker_buy_base": 10900.42,
          "taker_buy_quote": 14228.55313
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 1.307,
          "high": 1.313,
          "low": 1.303,
          "close": 1.313,
          "volume": 22634.92,
          "close_time": 1771459199999,
          "quote_volume": 29578.97528,
          "trades": 325,
          "taker_buy_base": 11809.76,
          "taker_buy_quote": 15432.8911
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 1.312,
          "high": 1.315,
          "low": 1.304,
          "close": 1.305,
          "volume": 30500.57,
          "close_time": 1771462799999,
          "quote_volume": 39931.52642,
          "trades": 444,
          "taker_buy_base": 15586.75,
          "taker_buy_quote": 20414.43472
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 1.306,
          "high": 1.319,
          "low": 1.306,
          "close": 1.319,
          "volume": 37577.77,
          "close_time": 1771466399999,
          "quote_volume": 49310.79806,
          "trades": 579,
          "taker_buy_base": 23068.94,
          "taker_buy_quote": 30293.03908
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 1.319,
          "high": 1.321,
          "low": 1.313,
          "close": 1.316,
          "volume": 21683.6,
          "close_time": 1771469999999,
          "quote_volume": 28572.57367,
          "trades": 228,
          "taker_buy_base": 8796.05,
          "taker_buy_quote": 11595.06744
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 1.315,
          "high": 1.318,
          "low": 1.31,
          "close": 1.317,
          "volume": 19122.01,
          "close_time": 1771473599999,
          "quote_volume": 25139.53514,
          "trades": 282,
          "taker_buy_base": 12314.84,
          "taker_buy_quote": 16190.69273
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 1.317,
          "high": 1.32,
          "low": 1.314,
          "close": 1.314,
          "volume": 18518.01,
          "close_time": 1771477199999,
          "quote_volume": 24382.64634,
          "trades": 257,
          "taker_buy_base": 12062.11,
          "taker_buy_quote": 15883.91772
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 1.314,
          "high": 1.314,
          "low": 1.304,
          "close": 1.308,
          "volume": 28360.3,
          "close_time": 1771480799999,
          "quote_volume": 37091.07043,
          "trades": 336,
          "taker_buy_base": 12092.99,
          "taker_buy_quote": 15820.1625
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 1.308,
          "high": 1.316,
          "low": 1.308,
          "close": 1.312,
          "volume": 18407.7,
          "close_time": 1771484399999,
          "quote_volume": 24165.38381,
          "trades": 270,
          "taker_buy_base": 7453.6,
          "taker_buy_quote": 9782.90037
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 1.312,
          "high": 1.314,
          "low": 1.308,
          "close": 1.309,
          "volume": 40094.01,
          "close_time": 1771487999999,
          "quote_volume": 52512.59216,
          "trades": 438,
          "taker_buy_base": 16875.1,
          "taker_buy_quote": 22103.64108
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 1.309,
          "high": 1.309,
          "low": 1.289,
          "close": 1.295,
          "volume": 63747.32,
          "close_time": 1771491599999,
          "quote_volume": 82595.17771,
          "trades": 821,
          "taker_buy_base": 36400.86,
          "taker_buy_quote": 47151.24514
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 1.295,
          "high": 1.304,
          "low": 1.295,
          "close": 1.298,
          "volume": 38186.46,
          "close_time": 1771495199999,
          "quote_volume": 49621.63242,
          "trades": 559,
          "taker_buy_base": 19638.88,
          "taker_buy_quote": 25518.65797
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 1.297,
          "high": 1.298,
          "low": 1.291,
          "close": 1.292,
          "volume": 52488.45,
          "close_time": 1771498799999,
          "quote_volume": 67981.77318,
          "trades": 584,
          "taker_buy_base": 28616.89,
          "taker_buy_quote": 37073.39135
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 1.293,
          "high": 1.297,
          "low": 1.29,
          "close": 1.293,
          "volume": 36245.79,
          "close_time": 1771502399999,
          "quote_volume": 46886.13301,
          "trades": 528,
          "taker_buy_base": 17592.11,
          "taker_buy_quote": 22752.35109
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 1.293,
          "high": 1.297,
          "low": 1.289,
          "close": 1.29,
          "volume": 68631.98,
          "close_time": 1771505999999,
          "quote_volume": 88766.27501,
          "trades": 693,
          "taker_buy_base": 42094.62,
          "taker_buy_quote": 54473.02373
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 1.29,
          "high": 1.291,
          "low": 1.27,
          "close": 1.276,
          "volume": 102939.99,
          "close_time": 1771509599999,
          "quote_volume": 131752.97286,
          "trades": 1247,
          "taker_buy_base": 48112.53,
          "taker_buy_quote": 61563.28525
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 1.277,
          "high": 1.29,
          "low": 1.27,
          "close": 1.284,
          "volume": 57369.9,
          "close_time": 1771513199999,
          "quote_volume": 73329.9333,
          "trades": 952,
          "taker_buy_base": 31171.46,
          "taker_buy_quote": 39827.62549
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 1.284,
          "high": 1.291,
          "low": 1.269,
          "close": 1.273,
          "volume": 53647.39,
          "close_time": 1771516799999,
          "quote_volume": 68512.15082,
          "trades": 826,
          "taker_buy_base": 17595.55,
          "taker_buy_quote": 22467.89469
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 1.273,
          "high": 1.277,
          "low": 1.261,
          "close": 1.271,
          "volume": 56364.39,
          "close_time": 1771520399999,
          "quote_volume": 71578.8859,
          "trades": 778,
          "taker_buy_base": 32388.73,
          "taker_buy_quote": 41142.20542
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 1.271,
          "high": 1.288,
          "low": 1.265,
          "close": 1.273,
          "volume": 46371.37,
          "close_time": 1771523999999,
          "quote_volume": 59207.88306,
          "trades": 818,
          "taker_buy_base": 23489.91,
          "taker_buy_quote": 29961.59115
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 1.273,
          "high": 1.289,
          "low": 1.272,
          "close": 1.285,
          "volume": 65836.19,
          "close_time": 1771527599999,
          "quote_volume": 84461.36407,
          "trades": 936,
          "taker_buy_base": 28139.03,
          "taker_buy_quote": 36127.36123
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 1.285,
          "high": 1.287,
          "low": 1.272,
          "close": 1.281,
          "volume": 75122.41,
          "close_time": 1771531199999,
          "quote_volume": 96073.22382,
          "trades": 949,
          "taker_buy_base": 47812.07,
          "taker_buy_quote": 61174.16339
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 1.281,
          "high": 1.286,
          "low": 1.278,
          "close": 1.282,
          "volume": 35784.1,
          "close_time": 1771534799999,
          "quote_volume": 45856.45546,
          "trades": 431,
          "taker_buy_base": 21403.33,
          "taker_buy_quote": 27444.97799
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 1.282,
          "high": 1.284,
          "low": 1.279,
          "close": 1.279,
          "volume": 25030.31,
          "close_time": 1771538399999,
          "quote_volume": 32089.54553,
          "trades": 339,
          "taker_buy_base": 15420.36,
          "taker_buy_quote": 19771.56359
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 1.279,
          "high": 1.284,
          "low": 1.275,
          "close": 1.284,
          "volume": 22319.58,
          "close_time": 1771541999999,
          "quote_volume": 28561.40287,
          "trades": 326,
          "taker_buy_base": 12551.53,
          "taker_buy_quote": 16065.01091
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 1.284,
          "high": 1.288,
          "low": 1.281,
          "close": 1.287,
          "volume": 26058.03,
          "close_time": 1771545599999,
          "quote_volume": 33461.59013,
          "trades": 412,
          "taker_buy_base": 8889.64,
          "taker_buy_quote": 11419.612
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 1.286,
          "high": 1.298,
          "low": 1.284,
          "close": 1.296,
          "volume": 54791.07,
          "close_time": 1771549199999,
          "quote_volume": 70794.78664,
          "trades": 777,
          "taker_buy_base": 29380.04,
          "taker_buy_quote": 37963.66757
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 1.296,
          "high": 1.296,
          "low": 1.29,
          "close": 1.292,
          "volume": 37303.67,
          "close_time": 1771552799999,
          "quote_volume": 48252.978,
          "trades": 452,
          "taker_buy_base": 15633.76,
          "taker_buy_quote": 20229.45777
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 1.292,
          "high": 1.296,
          "low": 1.288,
          "close": 1.288,
          "volume": 35270.39,
          "close_time": 1771556399999,
          "quote_volume": 45604.5057,
          "trades": 529,
          "taker_buy_base": 19723.43,
          "taker_buy_quote": 25504.62443
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 1.288,
          "high": 1.293,
          "low": 1.286,
          "close": 1.288,
          "volume": 26826.97,
          "close_time": 1771559999999,
          "quote_volume": 34600.44351,
          "trades": 382,
          "taker_buy_base": 13930.72,
          "taker_buy_quote": 17969.06669
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 1.288,
          "high": 1.288,
          "low": 1.274,
          "close": 1.282,
          "volume": 51355.22,
          "close_time": 1771563599999,
          "quote_volume": 65864.71529,
          "trades": 530,
          "taker_buy_base": 20005.64,
          "taker_buy_quote": 25649.9947
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 1.283,
          "high": 1.299,
          "low": 1.278,
          "close": 1.293,
          "volume": 33495.02,
          "close_time": 1771567199999,
          "quote_volume": 43173.21333,
          "trades": 446,
          "taker_buy_base": 12168.44,
          "taker_buy_quote": 15677.91758
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 1.295,
          "high": 1.298,
          "low": 1.29,
          "close": 1.297,
          "volume": 27387.19,
          "close_time": 1771570799999,
          "quote_volume": 35422.45894,
          "trades": 274,
          "taker_buy_base": 15440.46,
          "taker_buy_quote": 19965.42256
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 1.298,
          "high": 1.301,
          "low": 1.295,
          "close": 1.298,
          "volume": 22906.22,
          "close_time": 1771574399999,
          "quote_volume": 29729.20453,
          "trades": 310,
          "taker_buy_base": 10529.62,
          "taker_buy_quote": 13668.80155
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 1.299,
          "high": 1.304,
          "low": 1.298,
          "close": 1.3,
          "volume": 31423.37,
          "close_time": 1771577999999,
          "quote_volume": 40851.06984,
          "trades": 424,
          "taker_buy_base": 13870.93,
          "taker_buy_quote": 18029.09203
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 1.301,
          "high": 1.311,
          "low": 1.3,
          "close": 1.309,
          "volume": 25163.5,
          "close_time": 1771581599999,
          "quote_volume": 32898.96526,
          "trades": 423,
          "taker_buy_base": 13241.79,
          "taker_buy_quote": 17310.52682
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 1.309,
          "high": 1.316,
          "low": 1.305,
          "close": 1.305,
          "volume": 40584.63,
          "close_time": 1771585199999,
          "quote_volume": 53187.28641,
          "trades": 512,
          "taker_buy_base": 15768.21,
          "taker_buy_quote": 20667.62864
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 1.305,
          "high": 1.306,
          "low": 1.292,
          "close": 1.297,
          "volume": 30107.21,
          "close_time": 1771588799999,
          "quote_volume": 39121.56572,
          "trades": 437,
          "taker_buy_base": 12494.64,
          "taker_buy_quote": 16226.66406
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 1.298,
          "high": 1.303,
          "low": 1.296,
          "close": 1.299,
          "volume": 40178.83,
          "close_time": 1771592399999,
          "quote_volume": 52166.37408,
          "trades": 472,
          "taker_buy_base": 17332.84,
          "taker_buy_quote": 22512.81145
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 1.299,
          "high": 1.299,
          "low": 1.275,
          "close": 1.285,
          "volume": 97524.82,
          "close_time": 1771595999999,
          "quote_volume": 125519.59887,
          "trades": 1083,
          "taker_buy_base": 37766.46,
          "taker_buy_quote": 48572.63946
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 1.284,
          "high": 1.309,
          "low": 1.284,
          "close": 1.303,
          "volume": 83281.28,
          "close_time": 1771599599999,
          "quote_volume": 107935.93862,
          "trades": 921,
          "taker_buy_base": 37488.6,
          "taker_buy_quote": 48567.69608
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 1.304,
          "high": 1.353,
          "low": 1.304,
          "close": 1.35,
          "volume": 259147.18,
          "close_time": 1771603199999,
          "quote_volume": 345500.75373,
          "trades": 2974,
          "taker_buy_base": 126298.07,
          "taker_buy_quote": 168310.13269
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 1.351,
          "high": 1.364,
          "low": 1.337,
          "close": 1.35,
          "volume": 228407.7,
          "close_time": 1771606799999,
          "quote_volume": 308933.68745,
          "trades": 2070,
          "taker_buy_base": 119048.47,
          "taker_buy_quote": 161071.61289
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 1.35,
          "high": 1.352,
          "low": 1.317,
          "close": 1.351,
          "volume": 193104.47,
          "close_time": 1771610399999,
          "quote_volume": 257704.83197,
          "trades": 1265,
          "taker_buy_base": 88524.41,
          "taker_buy_quote": 118134.35056
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 1.351,
          "high": 1.353,
          "low": 1.334,
          "close": 1.344,
          "volume": 114525.38,
          "close_time": 1771613999999,
          "quote_volume": 153959.0298,
          "trades": 907,
          "taker_buy_base": 56144.95,
          "taker_buy_quote": 75468.55597
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 1.343,
          "high": 1.345,
          "low": 1.331,
          "close": 1.336,
          "volume": 25487.51,
          "close_time": 1771617599999,
          "quote_volume": 34039.88151,
          "trades": 282,
          "taker_buy_base": 13717.93,
          "taker_buy_quote": 18324.52099
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 1.336,
          "high": 1.34,
          "low": 1.327,
          "close": 1.335,
          "volume": 39483.74,
          "close_time": 1771621199999,
          "quote_volume": 52627.80033,
          "trades": 372,
          "taker_buy_base": 20563.73,
          "taker_buy_quote": 27406.74497
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 1.335,
          "high": 1.341,
          "low": 1.333,
          "close": 1.337,
          "volume": 49140.1,
          "close_time": 1771624799999,
          "quote_volume": 65637.21581,
          "trades": 319,
          "taker_buy_base": 32822.07,
          "taker_buy_quote": 43828.25627
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 1.337,
          "high": 1.344,
          "low": 1.331,
          "close": 1.343,
          "volume": 27940.59,
          "close_time": 1771628399999,
          "quote_volume": 37340.48129,
          "trades": 269,
          "taker_buy_base": 12762.0,
          "taker_buy_quote": 17049.06832
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 1.342,
          "high": 1.344,
          "low": 1.335,
          "close": 1.34,
          "volume": 9308.23,
          "close_time": 1771631999999,
          "quote_volume": 12474.51823,
          "trades": 82,
          "taker_buy_base": 3129.83,
          "taker_buy_quote": 4193.37294
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1.34,
          "high": 1.346,
          "low": 1.328,
          "close": 1.329,
          "volume": 20627.85,
          "close_time": 1771635599999,
          "quote_volume": 27538.03044,
          "trades": 187,
          "taker_buy_base": 6640.57,
          "taker_buy_quote": 8863.64253
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 1.33,
          "high": 1.333,
          "low": 1.328,
          "close": 1.333,
          "volume": 32794.08,
          "close_time": 1771639199999,
          "quote_volume": 43599.56881,
          "trades": 254,
          "taker_buy_base": 13070.77,
          "taker_buy_quote": 17381.4848
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 1.334,
          "high": 1.344,
          "low": 1.332,
          "close": 1.342,
          "volume": 18444.73,
          "close_time": 1771642799999,
          "quote_volume": 24705.82847,
          "trades": 179,
          "taker_buy_base": 11353.82,
          "taker_buy_quote": 15212.12778
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 1.342,
          "high": 1.342,
          "low": 1.333,
          "close": 1.34,
          "volume": 19483.33,
          "close_time": 1771646399999,
          "quote_volume": 26052.67439,
          "trades": 180,
          "taker_buy_base": 10274.16,
          "taker_buy_quote": 13737.70133
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 1.338,
          "high": 1.346,
          "low": 1.337,
          "close": 1.346,
          "volume": 14722.55,
          "close_time": 1771649999999,
          "quote_volume": 19748.23391,
          "trades": 165,
          "taker_buy_base": 9159.7,
          "taker_buy_quote": 12287.95781
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 1.346,
          "high": 1.362,
          "low": 1.346,
          "close": 1.361,
          "volume": 41028.47,
          "close_time": 1771653599999,
          "quote_volume": 55689.34012,
          "trades": 382,
          "taker_buy_base": 17236.46,
          "taker_buy_quote": 23376.42239
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 1.361,
          "high": 1.361,
          "low": 1.349,
          "close": 1.352,
          "volume": 29825.23,
          "close_time": 1771657199999,
          "quote_volume": 40349.29173,
          "trades": 256,
          "taker_buy_base": 15302.16,
          "taker_buy_quote": 20705.90265
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 1.352,
          "high": 1.355,
          "low": 1.349,
          "close": 1.355,
          "volume": 24257.71,
          "close_time": 1771660799999,
          "quote_volume": 32807.21088,
          "trades": 197,
          "taker_buy_base": 14455.07,
          "taker_buy_quote": 19551.23506
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 1.356,
          "high": 1.373,
          "low": 1.351,
          "close": 1.373,
          "volume": 55159.53,
          "close_time": 1771664399999,
          "quote_volume": 75138.63422,
          "trades": 410,
          "taker_buy_base": 27983.49,
          "taker_buy_quote": 38121.4975
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 1.372,
          "high": 1.396,
          "low": 1.372,
          "close": 1.38,
          "volume": 129104.1,
          "close_time": 1771667999999,
          "quote_volume": 179008.8122,
          "trades": 1139,
          "taker_buy_base": 65875.23,
          "taker_buy_quote": 91385.47283
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 1.38,
          "high": 1.395,
          "low": 1.38,
          "close": 1.388,
          "volume": 83336.85,
          "close_time": 1771671599999,
          "quote_volume": 115670.46647,
          "trades": 533,
          "taker_buy_base": 31980.6,
          "taker_buy_quote": 44364.62788
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 1.387,
          "high": 1.397,
          "low": 1.382,
          "close": 1.384,
          "volume": 38160.15,
          "close_time": 1771675199999,
          "quote_volume": 53000.14542,
          "trades": 389,
          "taker_buy_base": 20221.86,
          "taker_buy_quote": 28086.18534
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 1.385,
          "high": 1.393,
          "low": 1.372,
          "close": 1.376,
          "volume": 60854.05,
          "close_time": 1771678799999,
          "quote_volume": 84178.0687,
          "trades": 524,
          "taker_buy_base": 27885.18,
          "taker_buy_quote": 38577.66854
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 1.374,
          "high": 1.383,
          "low": 1.374,
          "close": 1.383,
          "volume": 18701.05,
          "close_time": 1771682399999,
          "quote_volume": 25772.05602,
          "trades": 198,
          "taker_buy_base": 10392.93,
          "taker_buy_quote": 14323.11046
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 1.383,
          "high": 1.391,
          "low": 1.377,
          "close": 1.377,
          "volume": 50683.67,
          "close_time": 1771685999999,
          "quote_volume": 70075.80636,
          "trades": 454,
          "taker_buy_base": 24643.38,
          "taker_buy_quote": 34089.57518
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 1.377,
          "high": 1.379,
          "low": 1.372,
          "close": 1.373,
          "volume": 27411.02,
          "close_time": 1771689599999,
          "quote_volume": 37701.83488,
          "trades": 296,
          "taker_buy_base": 11764.37,
          "taker_buy_quote": 16182.44505
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 1.373,
          "high": 1.373,
          "low": 1.359,
          "close": 1.36,
          "volume": 42017.15,
          "close_time": 1771693199999,
          "quote_volume": 57320.95735,
          "trades": 414,
          "taker_buy_base": 18822.51,
          "taker_buy_quote": 25685.7761
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 1.359,
          "high": 1.363,
          "low": 1.355,
          "close": 1.361,
          "volume": 19303.53,
          "close_time": 1771696799999,
          "quote_volume": 26258.96669,
          "trades": 221,
          "taker_buy_base": 9560.1,
          "taker_buy_quote": 13006.78735
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 1.362,
          "high": 1.367,
          "low": 1.359,
          "close": 1.366,
          "volume": 20717.49,
          "close_time": 1771700399999,
          "quote_volume": 28237.89542,
          "trades": 202,
          "taker_buy_base": 10720.06,
          "taker_buy_quote": 14614.56945
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 1.367,
          "high": 1.369,
          "low": 1.361,
          "close": 1.363,
          "volume": 21204.77,
          "close_time": 1771703999999,
          "quote_volume": 28939.97828,
          "trades": 160,
          "taker_buy_base": 8028.93,
          "taker_buy_quote": 10956.72661
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 1.362,
          "high": 1.364,
          "low": 1.353,
          "close": 1.354,
          "volume": 41191.95,
          "close_time": 1771707599999,
          "quote_volume": 55951.52046,
          "trades": 329,
          "taker_buy_base": 17023.41,
          "taker_buy_quote": 23144.67181
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 1.353,
          "high": 1.362,
          "low": 1.352,
          "close": 1.362,
          "volume": 18975.58,
          "close_time": 1771711199999,
          "quote_volume": 25747.92729,
          "trades": 182,
          "taker_buy_base": 10195.24,
          "taker_buy_quote": 13839.21414
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 1.361,
          "high": 1.362,
          "low": 1.357,
          "close": 1.358,
          "volume": 27359.11,
          "close_time": 1771714799999,
          "quote_volume": 37218.12817,
          "trades": 313,
          "taker_buy_base": 14283.53,
          "taker_buy_quote": 19432.60486
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 1.358,
          "high": 1.362,
          "low": 1.355,
          "close": 1.359,
          "volume": 40136.99,
          "close_time": 1771718399999,
          "quote_volume": 54552.49592,
          "trades": 454,
          "taker_buy_base": 22750.14,
          "taker_buy_quote": 30922.86601
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1.359,
          "high": 1.362,
          "low": 1.354,
          "close": 1.36,
          "volume": 73364.46,
          "close_time": 1771721999999,
          "quote_volume": 99619.16743,
          "trades": 635,
          "taker_buy_base": 36193.04,
          "taker_buy_quote": 49130.84977
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 1.361,
          "high": 1.364,
          "low": 1.359,
          "close": 1.362,
          "volume": 21411.95,
          "close_time": 1771725599999,
          "quote_volume": 29160.94098,
          "trades": 240,
          "taker_buy_base": 8050.77,
          "taker_buy_quote": 10963.4645
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 1.361,
          "high": 1.365,
          "low": 1.348,
          "close": 1.349,
          "volume": 38371.65,
          "close_time": 1771729199999,
          "quote_volume": 52101.50542,
          "trades": 435,
          "taker_buy_base": 19634.06,
          "taker_buy_quote": 26659.04465
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 1.35,
          "high": 1.355,
          "low": 1.345,
          "close": 1.355,
          "volume": 39271.33,
          "close_time": 1771732799999,
          "quote_volume": 53030.01752,
          "trades": 480,
          "taker_buy_base": 15350.43,
          "taker_buy_quote": 20728.73843
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 1.354,
          "high": 1.356,
          "low": 1.343,
          "close": 1.346,
          "volume": 22077.62,
          "close_time": 1771736399999,
          "quote_volume": 29777.68932,
          "trades": 254,
          "taker_buy_base": 9850.27,
          "taker_buy_quote": 13287.70163
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 1.346,
          "high": 1.349,
          "low": 1.336,
          "close": 1.339,
          "volume": 44483.63,
          "close_time": 1771739999999,
          "quote_volume": 59703.91139,
          "trades": 626,
          "taker_buy_base": 22632.74,
          "taker_buy_quote": 30386.65165
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 1.338,
          "high": 1.341,
          "low": 1.335,
          "close": 1.341,
          "volume": 35506.6,
          "close_time": 1771743599999,
          "quote_volume": 47509.00181,
          "trades": 344,
          "taker_buy_base": 18359.05,
          "taker_buy_quote": 24566.98549
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 1.341,
          "high": 1.346,
          "low": 1.341,
          "close": 1.343,
          "volume": 41213.08,
          "close_time": 1771747199999,
          "quote_volume": 55348.01398,
          "trades": 317,
          "taker_buy_base": 16250.09,
          "taker_buy_quote": 21824.37332
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 1.343,
          "high": 1.343,
          "low": 1.324,
          "close": 1.326,
          "volume": 50091.61,
          "close_time": 1771750799999,
          "quote_volume": 66771.54958,
          "trades": 572,
          "taker_buy_base": 26056.44,
          "taker_buy_quote": 34742.78765
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 1.326,
          "high": 1.335,
          "low": 1.324,
          "close": 1.335,
          "volume": 30470.98,
          "close_time": 1771754399999,
          "quote_volume": 40500.02234,
          "trades": 239,
          "taker_buy_base": 15122.12,
          "taker_buy_quote": 20101.11473
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 1.335,
          "high": 1.341,
          "low": 1.333,
          "close": 1.339,
          "volume": 26542.67,
          "close_time": 1771757999999,
          "quote_volume": 35537.24063,
          "trades": 204,
          "taker_buy_base": 10749.6,
          "taker_buy_quote": 14390.41871
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 1.34,
          "high": 1.342,
          "low": 1.331,
          "close": 1.334,
          "volume": 21674.13,
          "close_time": 1771761599999,
          "quote_volume": 28947.38527,
          "trades": 180,
          "taker_buy_base": 6796.31,
          "taker_buy_quote": 9072.45513
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 1.334,
          "high": 1.334,
          "low": 1.32,
          "close": 1.323,
          "volume": 51194.45,
          "close_time": 1771765199999,
          "quote_volume": 67755.50531,
          "trades": 464,
          "taker_buy_base": 31247.98,
          "taker_buy_quote": 41346.50571
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 1.323,
          "high": 1.325,
          "low": 1.318,
          "close": 1.32,
          "volume": 41743.68,
          "close_time": 1771768799999,
          "quote_volume": 55147.43076,
          "trades": 367,
          "taker_buy_base": 22408.54,
          "taker_buy_quote": 29601.08931
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 1.321,
          "high": 1.321,
          "low": 1.312,
          "close": 1.315,
          "volume": 29305.65,
          "close_time": 1771772399999,
          "quote_volume": 38561.10626,
          "trades": 258,
          "taker_buy_base": 14668.97,
          "taker_buy_quote": 19302.83101
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 1.316,
          "high": 1.322,
          "low": 1.307,
          "close": 1.321,
          "volume": 26247.76,
          "close_time": 1771775999999,
          "quote_volume": 34552.31851,
          "trades": 233,
          "taker_buy_base": 15047.81,
          "taker_buy_quote": 19821.48999
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 1.32,
          "high": 1.32,
          "low": 1.312,
          "close": 1.319,
          "volume": 34876.37,
          "close_time": 1771779599999,
          "quote_volume": 45887.00417,
          "trades": 265,
          "taker_buy_base": 13598.55,
          "taker_buy_quote": 17889.9789
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 1.32,
          "high": 1.322,
          "low": 1.308,
          "close": 1.313,
          "volume": 27311.06,
          "close_time": 1771783199999,
          "quote_volume": 35910.82655,
          "trades": 236,
          "taker_buy_base": 13598.56,
          "taker_buy_quote": 17885.52241
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 1.312,
          "high": 1.314,
          "low": 1.306,
          "close": 1.313,
          "volume": 40461.91,
          "close_time": 1771786799999,
          "quote_volume": 53020.73033,
          "trades": 388,
          "taker_buy_base": 21477.89,
          "taker_buy_quote": 28144.9967
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 1.313,
          "high": 1.313,
          "low": 1.305,
          "close": 1.31,
          "volume": 21265.01,
          "close_time": 1771790399999,
          "quote_volume": 27836.64666,
          "trades": 186,
          "taker_buy_base": 9190.97,
          "taker_buy_quote": 12030.81185
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 1.312,
          "high": 1.312,
          "low": 1.304,
          "close": 1.306,
          "volume": 29029.12,
          "close_time": 1771793999999,
          "quote_volume": 38011.99637,
          "trades": 244,
          "taker_buy_base": 9129.22,
          "taker_buy_quote": 11953.66733
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 1.308,
          "high": 1.311,
          "low": 1.303,
          "close": 1.309,
          "volume": 12816.46,
          "close_time": 1771797599999,
          "quote_volume": 16746.17995,
          "trades": 112,
          "taker_buy_base": 5798.48,
          "taker_buy_quote": 7577.30486
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 1.309,
          "high": 1.316,
          "low": 1.307,
          "close": 1.314,
          "volume": 21523.05,
          "close_time": 1771801199999,
          "quote_volume": 28245.90666,
          "trades": 151,
          "taker_buy_base": 8905.5,
          "taker_buy_quote": 11687.49891
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 1.313,
          "high": 1.315,
          "low": 1.306,
          "close": 1.312,
          "volume": 20418.05,
          "close_time": 1771804799999,
          "quote_volume": 26761.5589,
          "trades": 163,
          "taker_buy_base": 8973.86,
          "taker_buy_quote": 11756.50406
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 1.312,
          "high": 1.313,
          "low": 1.288,
          "close": 1.29,
          "volume": 63118.68,
          "close_time": 1771808399999,
          "quote_volume": 82299.28077,
          "trades": 459,
          "taker_buy_base": 36798.58,
          "taker_buy_quote": 48014.31939
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 1.291,
          "high": 1.291,
          "low": 1.239,
          "close": 1.243,
          "volume": 306770.5,
          "close_time": 1771811999999,
          "quote_volume": 384986.90958,
          "trades": 2183,
          "taker_buy_base": 155624.69,
          "taker_buy_quote": 195400.55478
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 1.242,
          "high": 1.253,
          "low": 1.24,
          "close": 1.25,
          "volume": 38531.63,
          "close_time": 1771815599999,
          "quote_volume": 48110.55689,
          "trades": 342,
          "taker_buy_base": 16891.25,
          "taker_buy_quote": 21087.00216
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 1.251,
          "high": 1.26,
          "low": 1.247,
          "close": 1.258,
          "volume": 46605.1,
          "close_time": 1771819199999,
          "quote_volume": 58462.24394,
          "trades": 417,
          "taker_buy_base": 23066.67,
          "taker_buy_quote": 28940.22147
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 1.257,
          "high": 1.258,
          "low": 1.248,
          "close": 1.252,
          "volume": 19858.2,
          "close_time": 1771822799999,
          "quote_volume": 24905.35226,
          "trades": 171,
          "taker_buy_base": 10166.26,
          "taker_buy_quote": 12758.04265
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 1.252,
          "high": 1.26,
          "low": 1.25,
          "close": 1.255,
          "volume": 29129.97,
          "close_time": 1771826399999,
          "quote_volume": 36591.88348,
          "trades": 261,
          "taker_buy_base": 17210.88,
          "taker_buy_quote": 21621.25359
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 1.254,
          "high": 1.276,
          "low": 1.254,
          "close": 1.273,
          "volume": 34176.37,
          "close_time": 1771829999999,
          "quote_volume": 43423.67532,
          "trades": 360,
          "taker_buy_base": 17701.05,
          "taker_buy_quote": 22490.18815
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 1.273,
          "high": 1.278,
          "low": 1.268,
          "close": 1.273,
          "volume": 71849.22,
          "close_time": 1771833599999,
          "quote_volume": 91422.94506,
          "trades": 327,
          "taker_buy_base": 50627.99,
          "taker_buy_quote": 64410.85872
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 1.271,
          "high": 1.276,
          "low": 1.269,
          "close": 1.273,
          "volume": 35378.71,
          "close_time": 1771837199999,
          "quote_volume": 45022.15307,
          "trades": 269,
          "taker_buy_base": 22711.81,
          "taker_buy_quote": 28904.96285
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 1.272,
          "high": 1.298,
          "low": 1.272,
          "close": 1.295,
          "volume": 37638.91,
          "close_time": 1771840799999,
          "quote_volume": 48534.3115,
          "trades": 405,
          "taker_buy_base": 18557.16,
          "taker_buy_quote": 23938.3649
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 1.296,
          "high": 1.297,
          "low": 1.287,
          "close": 1.291,
          "volume": 30920.04,
          "close_time": 1771844399999,
          "quote_volume": 39895.16478,
          "trades": 291,
          "taker_buy_base": 12884.42,
          "taker_buy_quote": 16624.16416
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 1.29,
          "high": 1.3,
          "low": 1.288,
          "close": 1.295,
          "volume": 24208.44,
          "close_time": 1771847999999,
          "quote_volume": 31351.3969,
          "trades": 274,
          "taker_buy_base": 13187.18,
          "taker_buy_quote": 17076.53633
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 1.295,
          "high": 1.314,
          "low": 1.292,
          "close": 1.305,
          "volume": 38129.51,
          "close_time": 1771851599999,
          "quote_volume": 49579.10038,
          "trades": 421,
          "taker_buy_base": 24796.82,
          "taker_buy_quote": 32222.60449
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 1.306,
          "high": 1.309,
          "low": 1.301,
          "close": 1.302,
          "volume": 42800.53,
          "close_time": 1771855199999,
          "quote_volume": 55876.54973,
          "trades": 425,
          "taker_buy_base": 27305.41,
          "taker_buy_quote": 35654.02966
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 1.303,
          "high": 1.311,
          "low": 1.288,
          "close": 1.291,
          "volume": 118478.66,
          "close_time": 1771858799999,
          "quote_volume": 153996.70995,
          "trades": 866,
          "taker_buy_base": 56357.74,
          "taker_buy_quote": 73190.78198
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 1.294,
          "high": 1.294,
          "low": 1.28,
          "close": 1.281,
          "volume": 53190.38,
          "close_time": 1771862399999,
          "quote_volume": 68414.70712,
          "trades": 453,
          "taker_buy_base": 21345.72,
          "taker_buy_quote": 27461.75043
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 1.281,
          "high": 1.283,
          "low": 1.27,
          "close": 1.273,
          "volume": 37587.5,
          "close_time": 1771865999999,
          "quote_volume": 47957.51728,
          "trades": 421,
          "taker_buy_base": 17537.39,
          "taker_buy_quote": 22382.8202
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 1.274,
          "high": 1.277,
          "low": 1.255,
          "close": 1.27,
          "volume": 64211.29,
          "close_time": 1771869599999,
          "quote_volume": 81266.06039,
          "trades": 782,
          "taker_buy_base": 30267.57,
          "taker_buy_quote": 38305.02575
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 1.269,
          "high": 1.282,
          "low": 1.267,
          "close": 1.268,
          "volume": 55331.86,
          "close_time": 1771873199999,
          "quote_volume": 70400.04574,
          "trades": 569,
          "taker_buy_base": 23500.61,
          "taker_buy_quote": 29903.48121
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 1.268,
          "high": 1.269,
          "low": 1.258,
          "close": 1.259,
          "volume": 32251.61,
          "close_time": 1771876799999,
          "quote_volume": 40795.95423,
          "trades": 410,
          "taker_buy_base": 19174.63,
          "taker_buy_quote": 24259.59658
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 1.258,
          "high": 1.269,
          "low": 1.254,
          "close": 1.268,
          "volume": 39421.78,
          "close_time": 1771880399999,
          "quote_volume": 49649.1825,
          "trades": 407,
          "taker_buy_base": 21673.55,
          "taker_buy_quote": 27294.03023
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 1.269,
          "high": 1.274,
          "low": 1.267,
          "close": 1.27,
          "volume": 33122.91,
          "close_time": 1771883999999,
          "quote_volume": 42045.48658,
          "trades": 294,
          "taker_buy_base": 10666.06,
          "taker_buy_quote": 13543.51919
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 1.27,
          "high": 1.278,
          "low": 1.268,
          "close": 1.268,
          "volume": 38237.51,
          "close_time": 1771887599999,
          "quote_volume": 48706.63271,
          "trades": 291,
          "taker_buy_base": 22864.39,
          "taker_buy_quote": 29120.83338
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 1.268,
          "high": 1.274,
          "low": 1.263,
          "close": 1.265,
          "volume": 20337.31,
          "close_time": 1771891199999,
          "quote_volume": 25735.63808,
          "trades": 180,
          "taker_buy_base": 8112.69,
          "taker_buy_quote": 10271.50843
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 1.265,
          "high": 1.279,
          "low": 1.265,
          "close": 1.276,
          "volume": 36836.39,
          "close_time": 1771894799999,
          "quote_volume": 46783.78657,
          "trades": 290,
          "taker_buy_base": 22571.3,
          "taker_buy_quote": 28659.24935
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 1.275,
          "high": 1.276,
          "low": 1.249,
          "close": 1.269,
          "volume": 81196.58,
          "close_time": 1771898399999,
          "quote_volume": 102516.44531,
          "trades": 788,
          "taker_buy_base": 37511.84,
          "taker_buy_quote": 47372.28486
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 1.268,
          "high": 1.274,
          "low": 1.264,
          "close": 1.264,
          "volume": 28410.3,
          "close_time": 1771901999999,
          "quote_volume": 36004.69034,
          "trades": 327,
          "taker_buy_base": 17829.69,
          "taker_buy_quote": 22599.78895
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 1.263,
          "high": 1.263,
          "low": 1.251,
          "close": 1.256,
          "volume": 37290.4,
          "close_time": 1771905599999,
          "quote_volume": 46849.96207,
          "trades": 402,
          "taker_buy_base": 16706.34,
          "taker_buy_quote": 20989.97598
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 1.256,
          "high": 1.258,
          "low": 1.245,
          "close": 1.25,
          "volume": 34215.84,
          "close_time": 1771909199999,
          "quote_volume": 42819.44352,
          "trades": 366,
          "taker_buy_base": 10190.47,
          "taker_buy_quote": 12749.29811
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 1.25,
          "high": 1.258,
          "low": 1.242,
          "close": 1.247,
          "volume": 34884.59,
          "close_time": 1771912799999,
          "quote_volume": 43544.1297,
          "trades": 354,
          "taker_buy_base": 14620.01,
          "taker_buy_quote": 18284.27663
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 1.248,
          "high": 1.252,
          "low": 1.241,
          "close": 1.244,
          "volume": 23669.14,
          "close_time": 1771916399999,
          "quote_volume": 29530.64819,
          "trades": 239,
          "taker_buy_base": 9489.48,
          "taker_buy_quote": 11834.7096
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 1.243,
          "high": 1.253,
          "low": 1.242,
          "close": 1.251,
          "volume": 21268.49,
          "close_time": 1771919999999,
          "quote_volume": 26563.35834,
          "trades": 218,
          "taker_buy_base": 7594.97,
          "taker_buy_quote": 9488.49157
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 1.251,
          "high": 1.26,
          "low": 1.246,
          "close": 1.255,
          "volume": 46745.96,
          "close_time": 1771923599999,
          "quote_volume": 58696.45122,
          "trades": 398,
          "taker_buy_base": 17285.54,
          "taker_buy_quote": 21694.64083
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 1.255,
          "high": 1.255,
          "low": 1.237,
          "close": 1.242,
          "volume": 77043.65,
          "close_time": 1771927199999,
          "quote_volume": 95760.9123,
          "trades": 492,
          "taker_buy_base": 33611.03,
          "taker_buy_quote": 41779.65336
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 1.242,
          "high": 1.246,
          "low": 1.238,
          "close": 1.244,
          "volume": 31113.26,
          "close_time": 1771930799999,
          "quote_volume": 38657.7081,
          "trades": 275,
          "taker_buy_base": 12228.25,
          "taker_buy_quote": 15192.73775
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 1.243,
          "high": 1.245,
          "low": 1.241,
          "close": 1.245,
          "volume": 45275.37,
          "close_time": 1771934399999,
          "quote_volume": 56247.94194,
          "trades": 321,
          "taker_buy_base": 17298.59,
          "taker_buy_quote": 21492.39959
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 1.246,
          "high": 1.246,
          "low": 1.235,
          "close": 1.236,
          "volume": 21807.97,
          "close_time": 1771937999999,
          "quote_volume": 27048.18398,
          "trades": 232,
          "taker_buy_base": 9276.42,
          "taker_buy_quote": 11503.4816
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 1.236,
          "high": 1.24,
          "low": 1.225,
          "close": 1.234,
          "volume": 72635.59,
          "close_time": 1771941599999,
          "quote_volume": 89621.58071,
          "trades": 535,
          "taker_buy_base": 27323.94,
          "taker_buy_quote": 33716.79669
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 1.233,
          "high": 1.249,
          "low": 1.227,
          "close": 1.243,
          "volume": 66175.9,
          "close_time": 1771945199999,
          "quote_volume": 81949.88949,
          "trades": 581,
          "taker_buy_base": 37072.75,
          "taker_buy_quote": 45913.23629
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 1.243,
          "high": 1.253,
          "low": 1.239,
          "close": 1.248,
          "volume": 38201.85,
          "close_time": 1771948799999,
          "quote_volume": 47635.04726,
          "trades": 402,
          "taker_buy_base": 18725.25,
          "taker_buy_quote": 23352.24071
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 1.248,
          "high": 1.26,
          "low": 1.246,
          "close": 1.258,
          "volume": 69145.9,
          "close_time": 1771952399999,
          "quote_volume": 86619.05347,
          "trades": 674,
          "taker_buy_base": 46715.93,
          "taker_buy_quote": 58550.05031
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 1.257,
          "high": 1.257,
          "low": 1.251,
          "close": 1.252,
          "volume": 35948.14,
          "close_time": 1771955999999,
          "quote_volume": 45066.34455,
          "trades": 395,
          "taker_buy_base": 22956.11,
          "taker_buy_quote": 28778.98817
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 1.251,
          "high": 1.256,
          "low": 1.244,
          "close": 1.25,
          "volume": 48618.91,
          "close_time": 1771959599999,
          "quote_volume": 60740.77069,
          "trades": 346,
          "taker_buy_base": 21642.38,
          "taker_buy_quote": 27039.96178
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 1.25,
          "high": 1.255,
          "low": 1.244,
          "close": 1.246,
          "volume": 22925.72,
          "close_time": 1771963199999,
          "quote_volume": 28632.95374,
          "trades": 218,
          "taker_buy_base": 7907.57,
          "taker_buy_quote": 9875.19687
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 1.247,
          "high": 1.249,
          "low": 1.244,
          "close": 1.245,
          "volume": 29658.23,
          "close_time": 1771966799999,
          "quote_volume": 36957.59681,
          "trades": 306,
          "taker_buy_base": 17306.48,
          "taker_buy_quote": 21566.97322
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 1.245,
          "high": 1.245,
          "low": 1.237,
          "close": 1.24,
          "volume": 40894.24,
          "close_time": 1771970399999,
          "quote_volume": 50687.56062,
          "trades": 284,
          "taker_buy_base": 18956.19,
          "taker_buy_quote": 23513.1016
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 1.239,
          "high": 1.246,
          "low": 1.238,
          "close": 1.242,
          "volume": 16572.74,
          "close_time": 1771973999999,
          "quote_volume": 20585.17156,
          "trades": 232,
          "taker_buy_base": 8360.72,
          "taker_buy_quote": 10386.24588
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 1.243,
          "high": 1.244,
          "low": 1.235,
          "close": 1.238,
          "volume": 26223.93,
          "close_time": 1771977599999,
          "quote_volume": 32500.37792,
          "trades": 230,
          "taker_buy_base": 5282.94,
          "taker_buy_quote": 6553.43943
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1.239,
          "high": 1.242,
          "low": 1.236,
          "close": 1.241,
          "volume": 27352.96,
          "close_time": 1771981199999,
          "quote_volume": 33850.89335,
          "trades": 258,
          "taker_buy_base": 17261.4,
          "taker_buy_quote": 21351.33075
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 1.241,
          "high": 1.305,
          "low": 1.24,
          "close": 1.287,
          "volume": 184874.09,
          "close_time": 1771984799999,
          "quote_volume": 237138.94394,
          "trades": 1528,
          "taker_buy_base": 91537.48,
          "taker_buy_quote": 117262.79246
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 1.287,
          "high": 1.297,
          "low": 1.285,
          "close": 1.287,
          "volume": 87943.58,
          "close_time": 1771988399999,
          "quote_volume": 113480.854,
          "trades": 579,
          "taker_buy_base": 50771.53,
          "taker_buy_quote": 65533.80827
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 1.286,
          "high": 1.287,
          "low": 1.27,
          "close": 1.27,
          "volume": 58531.38,
          "close_time": 1771991999999,
          "quote_volume": 74714.73493,
          "trades": 496,
          "taker_buy_base": 24104.01,
          "taker_buy_quote": 30785.97067
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 1.27,
          "high": 1.279,
          "low": 1.264,
          "close": 1.277,
          "volume": 41482.93,
          "close_time": 1771995599999,
          "quote_volume": 52738.22293,
          "trades": 279,
          "taker_buy_base": 25199.1,
          "taker_buy_quote": 32023.81455
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 1.278,
          "high": 1.278,
          "low": 1.26,
          "close": 1.267,
          "volume": 47562.87,
          "close_time": 1771999199999,
          "quote_volume": 60246.43769,
          "trades": 296,
          "taker_buy_base": 34501.73,
          "taker_buy_quote": 43657.35965
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 1.267,
          "high": 1.275,
          "low": 1.264,
          "close": 1.268,
          "volume": 22671.84,
          "close_time": 1772002799999,
          "quote_volume": 28795.51983,
          "trades": 170,
          "taker_buy_base": 10828.08,
          "taker_buy_quote": 13754.06633
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 1.268,
          "high": 1.272,
          "low": 1.264,
          "close": 1.269,
          "volume": 31300.92,
          "close_time": 1772006399999,
          "quote_volume": 39697.00394,
          "trades": 274,
          "taker_buy_base": 16829.69,
          "taker_buy_quote": 21343.38902
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 1.27,
          "high": 1.286,
          "low": 1.262,
          "close": 1.286,
          "volume": 67798.27,
          "close_time": 1772009999999,
          "quote_volume": 86125.24099,
          "trades": 609,
          "taker_buy_base": 38854.59,
          "taker_buy_quote": 49302.86002
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 1.286,
          "high": 1.313,
          "low": 1.285,
          "close": 1.313,
          "volume": 57392.87,
          "close_time": 1772013599999,
          "quote_volume": 74418.23936,
          "trades": 612,
          "taker_buy_base": 25979.77,
          "taker_buy_quote": 33678.87257
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 1.312,
          "high": 1.334,
          "low": 1.308,
          "close": 1.33,
          "volume": 316476.11,
          "close_time": 1772017199999,
          "quote_volume": 418987.6917,
          "trades": 1910,
          "taker_buy_base": 141956.18,
          "taker_buy_quote": 187890.15362
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 1.331,
          "high": 1.393,
          "low": 1.325,
          "close": 1.382,
          "volume": 668344.57,
          "close_time": 1772020799999,
          "quote_volume": 914235.57008,
          "trades": 3183,
          "taker_buy_base": 296465.46,
          "taker_buy_quote": 404782.83118
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 1.383,
          "high": 1.453,
          "low": 1.369,
          "close": 1.439,
          "volume": 1011387.68,
          "close_time": 1772024399999,
          "quote_volume": 1424300.25731,
          "trades": 6026,
          "taker_buy_base": 490778.64,
          "taker_buy_quote": 690899.12186
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 1.44,
          "high": 1.504,
          "low": 1.427,
          "close": 1.466,
          "volume": 862268.98,
          "close_time": 1772027999999,
          "quote_volume": 1258531.55113,
          "trades": 6386,
          "taker_buy_base": 406983.28,
          "taker_buy_quote": 593822.05218
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 1.467,
          "high": 1.508,
          "low": 1.458,
          "close": 1.507,
          "volume": 596400.85,
          "close_time": 1772031599999,
          "quote_volume": 882594.67982,
          "trades": 4430,
          "taker_buy_base": 327922.56,
          "taker_buy_quote": 485464.95184
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 1.508,
          "high": 1.554,
          "low": 1.501,
          "close": 1.519,
          "volume": 950988.21,
          "close_time": 1772035199999,
          "quote_volume": 1444941.89825,
          "trades": 6945,
          "taker_buy_base": 476040.15,
          "taker_buy_quote": 723630.77448
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 1.519,
          "high": 1.547,
          "low": 1.515,
          "close": 1.545,
          "volume": 554706.96,
          "close_time": 1772038799999,
          "quote_volume": 847564.2182,
          "trades": 3902,
          "taker_buy_base": 257055.66,
          "taker_buy_quote": 392908.34679
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 1.545,
          "high": 1.584,
          "low": 1.52,
          "close": 1.576,
          "volume": 453526.96,
          "close_time": 1772042399999,
          "quote_volume": 702575.77933,
          "trades": 3555,
          "taker_buy_base": 222993.46,
          "taker_buy_quote": 345675.26238
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 1.576,
          "high": 1.592,
          "low": 1.555,
          "close": 1.576,
          "volume": 614591.34,
          "close_time": 1772045999999,
          "quote_volume": 967570.77873,
          "trades": 3808,
          "taker_buy_base": 345844.77,
          "taker_buy_quote": 544833.10843
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 1.575,
          "high": 1.641,
          "low": 1.559,
          "close": 1.632,
          "volume": 735270.68,
          "close_time": 1772049599999,
          "quote_volume": 1177395.1005,
          "trades": 4485,
          "taker_buy_base": 377292.3,
          "taker_buy_quote": 603723.86161
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 1.633,
          "high": 1.677,
          "low": 1.601,
          "close": 1.67,
          "volume": 1240391.57,
          "close_time": 1772053199999,
          "quote_volume": 2032065.10219,
          "trades": 8252,
          "taker_buy_base": 631542.64,
          "taker_buy_quote": 1035430.67022
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 1.67,
          "high": 1.753,
          "low": 1.656,
          "close": 1.727,
          "volume": 1347576.13,
          "close_time": 1772056799999,
          "quote_volume": 2295059.14973,
          "trades": 9509,
          "taker_buy_base": 667042.69,
          "taker_buy_quote": 1136303.03979
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 1.727,
          "high": 1.75,
          "low": 1.636,
          "close": 1.656,
          "volume": 775941.15,
          "close_time": 1772060399999,
          "quote_volume": 1316853.3942,
          "trades": 5988,
          "taker_buy_base": 400840.17,
          "taker_buy_quote": 680186.20428
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 1.656,
          "high": 1.691,
          "low": 1.646,
          "close": 1.662,
          "volume": 590307.77,
          "close_time": 1772063999999,
          "quote_volume": 985551.02848,
          "trades": 4499,
          "taker_buy_base": 304167.02,
          "taker_buy_quote": 508030.93325
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 1.664,
          "high": 1.668,
          "low": 1.601,
          "close": 1.63,
          "volume": 713145.08,
          "close_time": 1772067599999,
          "quote_volume": 1159702.73663,
          "trades": 5249,
          "taker_buy_base": 360527.24,
          "taker_buy_quote": 586040.2931
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 1.629,
          "high": 1.687,
          "low": 1.627,
          "close": 1.666,
          "volume": 552390.6,
          "close_time": 1772071199999,
          "quote_volume": 917303.9751,
          "trades": 4582,
          "taker_buy_base": 285670.5,
          "taker_buy_quote": 474000.33964
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 1.666,
          "high": 1.696,
          "low": 1.638,
          "close": 1.654,
          "volume": 338454.3,
          "close_time": 1772074799999,
          "quote_volume": 564686.17494,
          "trades": 3688,
          "taker_buy_base": 157783.46,
          "taker_buy_quote": 263279.04284
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 1.655,
          "high": 1.664,
          "low": 1.616,
          "close": 1.628,
          "volume": 206114.78,
          "close_time": 1772078399999,
          "quote_volume": 336781.2357,
          "trades": 2242,
          "taker_buy_base": 106407.39,
          "taker_buy_quote": 173857.66892
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 1.628,
          "high": 1.647,
          "low": 1.604,
          "close": 1.614,
          "volume": 228034.53,
          "close_time": 1772081999999,
          "quote_volume": 371193.84202,
          "trades": 2358,
          "taker_buy_base": 112533.86,
          "taker_buy_quote": 183145.97103
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 1.613,
          "high": 1.613,
          "low": 1.579,
          "close": 1.585,
          "volume": 168526.81,
          "close_time": 1772085599999,
          "quote_volume": 268733.33897,
          "trades": 1551,
          "taker_buy_base": 84285.15,
          "taker_buy_quote": 134391.40723
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 1.585,
          "high": 1.601,
          "low": 1.576,
          "close": 1.589,
          "volume": 136787.89,
          "close_time": 1772089199999,
          "quote_volume": 217236.14649,
          "trades": 1274,
          "taker_buy_base": 69539.15,
          "taker_buy_quote": 110433.70563
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 1.588,
          "high": 1.622,
          "low": 1.568,
          "close": 1.581,
          "volume": 261597.83,
          "close_time": 1772092799999,
          "quote_volume": 416855.44346,
          "trades": 2647,
          "taker_buy_base": 130513.86,
          "taker_buy_quote": 208080.43282
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 1.581,
          "high": 1.611,
          "low": 1.577,
          "close": 1.6,
          "volume": 202521.1,
          "close_time": 1772096399999,
          "quote_volume": 321498.04549,
          "trades": 1901,
          "taker_buy_base": 113380.41,
          "taker_buy_quote": 179968.73582
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 1.597,
          "high": 1.633,
          "low": 1.593,
          "close": 1.619,
          "volume": 257781.78,
          "close_time": 1772099999999,
          "quote_volume": 417023.9522,
          "trades": 2083,
          "taker_buy_base": 128238.77,
          "taker_buy_quote": 207342.22408
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 1.619,
          "high": 1.628,
          "low": 1.585,
          "close": 1.586,
          "volume": 139636.49,
          "close_time": 1772103599999,
          "quote_volume": 224275.84347,
          "trades": 1516,
          "taker_buy_base": 64868.2,
          "taker_buy_quote": 104309.78821
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 1.587,
          "high": 1.593,
          "low": 1.574,
          "close": 1.58,
          "volume": 91091.85,
          "close_time": 1772107199999,
          "quote_volume": 144070.73038,
          "trades": 892,
          "taker_buy_base": 34027.42,
          "taker_buy_quote": 53805.28205
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 1.58,
          "high": 1.636,
          "low": 1.578,
          "close": 1.612,
          "volume": 174127.15,
          "close_time": 1772110799999,
          "quote_volume": 280716.40453,
          "trades": 1563,
          "taker_buy_base": 85677.79,
          "taker_buy_quote": 138182.60704
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 1.609,
          "high": 1.646,
          "low": 1.585,
          "close": 1.613,
          "volume": 186948.17,
          "close_time": 1772114399999,
          "quote_volume": 301906.1581,
          "trades": 1834,
          "taker_buy_base": 76292.65,
          "taker_buy_quote": 123236.17927
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 1.612,
          "high": 1.623,
          "low": 1.572,
          "close": 1.591,
          "volume": 250222.34,
          "close_time": 1772117999999,
          "quote_volume": 399370.25193,
          "trades": 1970,
          "taker_buy_base": 121282.65,
          "taker_buy_quote": 193582.97832
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 1.59,
          "high": 1.632,
          "low": 1.577,
          "close": 1.621,
          "volume": 378870.2,
          "close_time": 1772121599999,
          "quote_volume": 607371.56783,
          "trades": 2564,
          "taker_buy_base": 183845.25,
          "taker_buy_quote": 294674.32437
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 1.62,
          "high": 1.621,
          "low": 1.534,
          "close": 1.542,
          "volume": 503297.29,
          "close_time": 1772125199999,
          "quote_volume": 788298.90206,
          "trades": 3458,
          "taker_buy_base": 193880.18,
          "taker_buy_quote": 303586.57203
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 1.54,
          "high": 1.559,
          "low": 1.522,
          "close": 1.526,
          "volume": 182221.82,
          "close_time": 1772128799999,
          "quote_volume": 280227.61088,
          "trades": 1405,
          "taker_buy_base": 90343.55,
          "taker_buy_quote": 138922.09818
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 1.525,
          "high": 1.556,
          "low": 1.52,
          "close": 1.553,
          "volume": 134372.4,
          "close_time": 1772132399999,
          "quote_volume": 206552.20471,
          "trades": 1038,
          "taker_buy_base": 57341.84,
          "taker_buy_quote": 88309.92675
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 1.554,
          "high": 1.578,
          "low": 1.553,
          "close": 1.571,
          "volume": 141634.18,
          "close_time": 1772135999999,
          "quote_volume": 221744.99599,
          "trades": 965,
          "taker_buy_base": 75387.39,
          "taker_buy_quote": 118039.04154
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 1.57,
          "high": 1.584,
          "low": 1.554,
          "close": 1.558,
          "volume": 148544.38,
          "close_time": 1772139599999,
          "quote_volume": 232703.06129,
          "trades": 1083,
          "taker_buy_base": 88354.28,
          "taker_buy_quote": 138481.98995
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 1.557,
          "high": 1.587,
          "low": 1.556,
          "close": 1.573,
          "volume": 120783.86,
          "close_time": 1772143199999,
          "quote_volume": 189534.90291,
          "trades": 884,
          "taker_buy_base": 70717.62,
          "taker_buy_quote": 110853.27208
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 1.574,
          "high": 1.599,
          "low": 1.57,
          "close": 1.592,
          "volume": 78486.61,
          "close_time": 1772146799999,
          "quote_volume": 124235.57608,
          "trades": 605,
          "taker_buy_base": 40270.03,
          "taker_buy_quote": 63695.75808
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 1.591,
          "high": 1.628,
          "low": 1.581,
          "close": 1.609,
          "volume": 200095.69,
          "close_time": 1772150399999,
          "quote_volume": 322384.65725,
          "trades": 1484,
          "taker_buy_base": 122016.57,
          "taker_buy_quote": 196530.72926
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 1.609,
          "high": 1.634,
          "low": 1.6,
          "close": 1.608,
          "volume": 153369.01,
          "close_time": 1772153999999,
          "quote_volume": 247275.42553,
          "trades": 1227,
          "taker_buy_base": 71018.17,
          "taker_buy_quote": 114491.92081
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 1.609,
          "high": 1.628,
          "low": 1.599,
          "close": 1.623,
          "volume": 147872.97,
          "close_time": 1772157599999,
          "quote_volume": 239101.29639,
          "trades": 1406,
          "taker_buy_base": 66709.04,
          "taker_buy_quote": 107912.84661
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 1.622,
          "high": 1.659,
          "low": 1.622,
          "close": 1.642,
          "volume": 213020.3,
          "close_time": 1772161199999,
          "quote_volume": 349347.20969,
          "trades": 1703,
          "taker_buy_base": 120356.1,
          "taker_buy_quote": 197381.32291
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 1.642,
          "high": 1.666,
          "low": 1.625,
          "close": 1.656,
          "volume": 112653.79,
          "close_time": 1772164799999,
          "quote_volume": 184934.77561,
          "trades": 1401,
          "taker_buy_base": 60823.26,
          "taker_buy_quote": 99839.42551
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 1.655,
          "high": 1.682,
          "low": 1.622,
          "close": 1.624,
          "volume": 198669.6,
          "close_time": 1772168399999,
          "quote_volume": 328179.71286,
          "trades": 2014,
          "taker_buy_base": 99569.08,
          "taker_buy_quote": 164462.49261
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 1.623,
          "high": 1.627,
          "low": 1.6,
          "close": 1.609,
          "volume": 131495.94,
          "close_time": 1772171999999,
          "quote_volume": 211655.15281,
          "trades": 1523,
          "taker_buy_base": 54625.63,
          "taker_buy_quote": 87949.16692
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 1.61,
          "high": 1.628,
          "low": 1.591,
          "close": 1.614,
          "volume": 114157.12,
          "close_time": 1772175599999,
          "quote_volume": 183834.42118,
          "trades": 1134,
          "taker_buy_base": 39303.76,
          "taker_buy_quote": 63256.91493
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 1.614,
          "high": 1.616,
          "low": 1.601,
          "close": 1.605,
          "volume": 99484.71,
          "close_time": 1772179199999,
          "quote_volume": 160094.03716,
          "trades": 654,
          "taker_buy_base": 56682.54,
          "taker_buy_quote": 91263.00142
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 1.605,
          "high": 1.63,
          "low": 1.604,
          "close": 1.615,
          "volume": 103574.55,
          "close_time": 1772182799999,
          "quote_volume": 167433.35273,
          "trades": 1012,
          "taker_buy_base": 49709.3,
          "taker_buy_quote": 80341.01844
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 1.614,
          "high": 1.625,
          "low": 1.602,
          "close": 1.611,
          "volume": 70226.41,
          "close_time": 1772186399999,
          "quote_volume": 113303.3894,
          "trades": 730,
          "taker_buy_base": 34032.84,
          "taker_buy_quote": 54880.7011
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 1.61,
          "high": 1.618,
          "low": 1.583,
          "close": 1.59,
          "volume": 134365.17,
          "close_time": 1772189999999,
          "quote_volume": 215122.12639,
          "trades": 1193,
          "taker_buy_base": 58557.59,
          "taker_buy_quote": 93647.1029
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 1.59,
          "high": 1.598,
          "low": 1.563,
          "close": 1.564,
          "volume": 133421.04,
          "close_time": 1772193599999,
          "quote_volume": 210748.96871,
          "trades": 989,
          "taker_buy_base": 56042.93,
          "taker_buy_quote": 88368.78735
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 1.566,
          "high": 1.598,
          "low": 1.549,
          "close": 1.591,
          "volume": 208455.29,
          "close_time": 1772197199999,
          "quote_volume": 327354.97288,
          "trades": 1414,
          "taker_buy_base": 105421.3,
          "taker_buy_quote": 165610.18439
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 1.591,
          "high": 1.598,
          "low": 1.558,
          "close": 1.573,
          "volume": 139334.01,
          "close_time": 1772200799999,
          "quote_volume": 219773.8086,
          "trades": 987,
          "taker_buy_base": 58208.23,
          "taker_buy_quote": 91826.69908
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 1.573,
          "high": 1.578,
          "low": 1.554,
          "close": 1.555,
          "volume": 38127.51,
          "close_time": 1772204399999,
          "quote_volume": 59743.396,
          "trades": 396,
          "taker_buy_base": 23275.12,
          "taker_buy_quote": 36485.97743
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 1.555,
          "high": 1.568,
          "low": 1.552,
          "close": 1.567,
          "volume": 56512.5,
          "close_time": 1772207999999,
          "quote_volume": 88079.4447,
          "trades": 636,
          "taker_buy_base": 32693.7,
          "taker_buy_quote": 50937.91134
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 1.566,
          "high": 1.58,
          "low": 1.552,
          "close": 1.556,
          "volume": 84720.26,
          "close_time": 1772211599999,
          "quote_volume": 132392.72007,
          "trades": 718,
          "taker_buy_base": 35518.98,
          "taker_buy_quote": 55517.84286
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 1.555,
          "high": 1.597,
          "low": 1.547,
          "close": 1.596,
          "volume": 65263.51,
          "close_time": 1772215199999,
          "quote_volume": 102401.01319,
          "trades": 565,
          "taker_buy_base": 28587.15,
          "taker_buy_quote": 44990.68995
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 1.595,
          "high": 1.625,
          "low": 1.583,
          "close": 1.604,
          "volume": 188194.05,
          "close_time": 1772218799999,
          "quote_volume": 301841.5179,
          "trades": 1414,
          "taker_buy_base": 88686.11,
          "taker_buy_quote": 142249.45924
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 1.605,
          "high": 1.612,
          "low": 1.592,
          "close": 1.606,
          "volume": 122500.37,
          "close_time": 1772222399999,
          "quote_volume": 196067.76606,
          "trades": 740,
          "taker_buy_base": 61285.13,
          "taker_buy_quote": 98064.20895
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 1.607,
          "high": 1.651,
          "low": 1.605,
          "close": 1.622,
          "volume": 293462.21,
          "close_time": 1772225999999,
          "quote_volume": 478958.36562,
          "trades": 1658,
          "taker_buy_base": 156991.56,
          "taker_buy_quote": 256190.45693
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 1.622,
          "high": 1.63,
          "low": 1.611,
          "close": 1.626,
          "volume": 127313.01,
          "close_time": 1772229599999,
          "quote_volume": 206439.19107,
          "trades": 660,
          "taker_buy_base": 68766.08,
          "taker_buy_quote": 111537.38674
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 1.626,
          "high": 1.637,
          "low": 1.568,
          "close": 1.587,
          "volume": 104754.79,
          "close_time": 1772233199999,
          "quote_volume": 166850.52547,
          "trades": 785,
          "taker_buy_base": 40611.09,
          "taker_buy_quote": 64968.78066
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 1.588,
          "high": 1.61,
          "low": 1.585,
          "close": 1.6,
          "volume": 58612.36,
          "close_time": 1772236799999,
          "quote_volume": 93651.24108,
          "trades": 507,
          "taker_buy_base": 26103.43,
          "taker_buy_quote": 41690.08756
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.6,
          "high": 1.61,
          "low": 1.578,
          "close": 1.597,
          "volume": 104166.55,
          "close_time": 1772240399999,
          "quote_volume": 166317.50364,
          "trades": 739,
          "taker_buy_base": 40502.85,
          "taker_buy_quote": 64604.26666
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 1.596,
          "high": 1.601,
          "low": 1.573,
          "close": 1.585,
          "volume": 96044.67,
          "close_time": 1772243999999,
          "quote_volume": 152687.52476,
          "trades": 613,
          "taker_buy_base": 57166.31,
          "taker_buy_quote": 90928.53753
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 1.585,
          "high": 1.618,
          "low": 1.585,
          "close": 1.612,
          "volume": 82524.61,
          "close_time": 1772247599999,
          "quote_volume": 132712.38882,
          "trades": 729,
          "taker_buy_base": 31358.59,
          "taker_buy_quote": 50408.33089
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 1.612,
          "high": 1.612,
          "low": 1.572,
          "close": 1.574,
          "volume": 67005.93,
          "close_time": 1772251199999,
          "quote_volume": 106763.23214,
          "trades": 620,
          "taker_buy_base": 32282.59,
          "taker_buy_quote": 51446.29727
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 1.576,
          "high": 1.579,
          "low": 1.552,
          "close": 1.555,
          "volume": 96034.95,
          "close_time": 1772254799999,
          "quote_volume": 149790.88445,
          "trades": 771,
          "taker_buy_base": 33060.64,
          "taker_buy_quote": 51605.12947
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 1.555,
          "high": 1.566,
          "low": 1.537,
          "close": 1.541,
          "volume": 51165.07,
          "close_time": 1772258399999,
          "quote_volume": 79213.15018,
          "trades": 603,
          "taker_buy_base": 18084.89,
          "taker_buy_quote": 28008.58159
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 1.54,
          "high": 1.547,
          "low": 1.481,
          "close": 1.489,
          "volume": 189061.01,
          "close_time": 1772261999999,
          "quote_volume": 284847.18472,
          "trades": 1886,
          "taker_buy_base": 82729.29,
          "taker_buy_quote": 124403.51207
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 1.488,
          "high": 1.529,
          "low": 1.481,
          "close": 1.503,
          "volume": 136591.89,
          "close_time": 1772265599999,
          "quote_volume": 206044.89855,
          "trades": 1409,
          "taker_buy_base": 55774.54,
          "taker_buy_quote": 84161.64446
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 1.502,
          "high": 1.505,
          "low": 1.477,
          "close": 1.482,
          "volume": 99806.53,
          "close_time": 1772269199999,
          "quote_volume": 148307.94622,
          "trades": 875,
          "taker_buy_base": 35112.44,
          "taker_buy_quote": 52164.68689
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 1.484,
          "high": 1.487,
          "low": 1.458,
          "close": 1.461,
          "volume": 95296.74,
          "close_time": 1772272799999,
          "quote_volume": 140659.7312,
          "trades": 1076,
          "taker_buy_base": 38785.91,
          "taker_buy_quote": 57225.8562
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 1.46,
          "high": 1.48,
          "low": 1.458,
          "close": 1.468,
          "volume": 112564.13,
          "close_time": 1772276399999,
          "quote_volume": 165230.87491,
          "trades": 843,
          "taker_buy_base": 64500.73,
          "taker_buy_quote": 94761.83369
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 1.469,
          "high": 1.492,
          "low": 1.469,
          "close": 1.476,
          "volume": 84000.13,
          "close_time": 1772279999999,
          "quote_volume": 124377.58395,
          "trades": 807,
          "taker_buy_base": 39894.82,
          "taker_buy_quote": 59063.77053
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 1.476,
          "high": 1.498,
          "low": 1.476,
          "close": 1.484,
          "volume": 77913.72,
          "close_time": 1772283599999,
          "quote_volume": 115817.36853,
          "trades": 748,
          "taker_buy_base": 39627.14,
          "taker_buy_quote": 58934.82165
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 1.484,
          "high": 1.541,
          "low": 1.462,
          "close": 1.537,
          "volume": 127105.76,
          "close_time": 1772287199999,
          "quote_volume": 190126.8557,
          "trades": 1439,
          "taker_buy_base": 69233.52,
          "taker_buy_quote": 103495.5992
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 1.536,
          "high": 1.539,
          "low": 1.492,
          "close": 1.5,
          "volume": 121052.18,
          "close_time": 1772290799999,
          "quote_volume": 182546.48635,
          "trades": 1150,
          "taker_buy_base": 52051.21,
          "taker_buy_quote": 78542.52365
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 1.501,
          "high": 1.522,
          "low": 1.486,
          "close": 1.511,
          "volume": 94992.19,
          "close_time": 1772294399999,
          "quote_volume": 142971.99004,
          "trades": 719,
          "taker_buy_base": 46520.16,
          "taker_buy_quote": 70077.68269
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 1.511,
          "high": 1.52,
          "low": 1.496,
          "close": 1.52,
          "volume": 52529.7,
          "close_time": 1772297999999,
          "quote_volume": 79209.23664,
          "trades": 500,
          "taker_buy_base": 29091.91,
          "taker_buy_quote": 43857.45018
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 1.521,
          "high": 1.531,
          "low": 1.506,
          "close": 1.53,
          "volume": 125863.91,
          "close_time": 1772301599999,
          "quote_volume": 191220.27962,
          "trades": 987,
          "taker_buy_base": 58254.59,
          "taker_buy_quote": 88447.11522
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 1.53,
          "high": 1.61,
          "low": 1.528,
          "close": 1.593,
          "volume": 244499.83,
          "close_time": 1772305199999,
          "quote_volume": 382873.56954,
          "trades": 2102,
          "taker_buy_base": 138707.96,
          "taker_buy_quote": 217050.44831
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 1.591,
          "high": 1.641,
          "low": 1.571,
          "close": 1.598,
          "volume": 281961.89,
          "close_time": 1772308799999,
          "quote_volume": 454775.60573,
          "trades": 1809,
          "taker_buy_base": 122060.62,
          "taker_buy_quote": 196301.93087
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 1.597,
          "high": 1.638,
          "low": 1.593,
          "close": 1.623,
          "volume": 180502.02,
          "close_time": 1772312399999,
          "quote_volume": 291866.93032,
          "trades": 1230,
          "taker_buy_base": 107991.31,
          "taker_buy_quote": 174569.92629
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 1.624,
          "high": 1.631,
          "low": 1.604,
          "close": 1.626,
          "volume": 61867.77,
          "close_time": 1772315999999,
          "quote_volume": 99843.91482,
          "trades": 678,
          "taker_buy_base": 31684.02,
          "taker_buy_quote": 51109.41759
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 1.628,
          "high": 1.674,
          "low": 1.628,
          "close": 1.652,
          "volume": 256746.93,
          "close_time": 1772319599999,
          "quote_volume": 425104.96109,
          "trades": 1758,
          "taker_buy_base": 154681.3,
          "taker_buy_quote": 255788.7183
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 1.652,
          "high": 1.676,
          "low": 1.635,
          "close": 1.661,
          "volume": 167893.07,
          "close_time": 1772323199999,
          "quote_volume": 278131.43845,
          "trades": 1186,
          "taker_buy_base": 76368.3,
          "taker_buy_quote": 126676.59196
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.665,
          "high": 1.68,
          "low": 1.631,
          "close": 1.638,
          "volume": 153449.06,
          "close_time": 1772326799999,
          "quote_volume": 252903.6487,
          "trades": 1120,
          "taker_buy_base": 70598.02,
          "taker_buy_quote": 116321.94289
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 1.637,
          "high": 1.666,
          "low": 1.613,
          "close": 1.65,
          "volume": 125068.46,
          "close_time": 1772330399999,
          "quote_volume": 203756.16252,
          "trades": 1302,
          "taker_buy_base": 51381.9,
          "taker_buy_quote": 83781.51001
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 1.651,
          "high": 1.665,
          "low": 1.634,
          "close": 1.634,
          "volume": 70991.14,
          "close_time": 1772333999999,
          "quote_volume": 116954.87846,
          "trades": 902,
          "taker_buy_base": 35130.68,
          "taker_buy_quote": 57881.84005
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 1.634,
          "high": 1.638,
          "low": 1.611,
          "close": 1.615,
          "volume": 49790.85,
          "close_time": 1772337599999,
          "quote_volume": 80841.87466,
          "trades": 657,
          "taker_buy_base": 27267.09,
          "taker_buy_quote": 44298.9008
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 1.616,
          "high": 1.621,
          "low": 1.595,
          "close": 1.602,
          "volume": 95715.04,
          "close_time": 1772341199999,
          "quote_volume": 153775.02287,
          "trades": 726,
          "taker_buy_base": 40869.82,
          "taker_buy_quote": 65717.11317
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 1.602,
          "high": 1.605,
          "low": 1.591,
          "close": 1.6,
          "volume": 41478.63,
          "close_time": 1772344799999,
          "quote_volume": 66309.31626,
          "trades": 378,
          "taker_buy_base": 18676.05,
          "taker_buy_quote": 29847.47996
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 1.599,
          "high": 1.608,
          "low": 1.583,
          "close": 1.597,
          "volume": 83196.36,
          "close_time": 1772348399999,
          "quote_volume": 132839.34562,
          "trades": 749,
          "taker_buy_base": 48680.78,
          "taker_buy_quote": 77680.92019
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 1.6,
          "high": 1.622,
          "low": 1.593,
          "close": 1.605,
          "volume": 53494.97,
          "close_time": 1772351999999,
          "quote_volume": 85942.22267,
          "trades": 708,
          "taker_buy_base": 23582.66,
          "taker_buy_quote": 37938.24755
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 1.605,
          "high": 1.606,
          "low": 1.576,
          "close": 1.579,
          "volume": 66225.68,
          "close_time": 1772355599999,
          "quote_volume": 105276.58849,
          "trades": 662,
          "taker_buy_base": 38994.13,
          "taker_buy_quote": 62015.59228
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 1.579,
          "high": 1.591,
          "low": 1.568,
          "close": 1.571,
          "volume": 42672.52,
          "close_time": 1772359199999,
          "quote_volume": 67377.35886,
          "trades": 430,
          "taker_buy_base": 21628.62,
          "taker_buy_quote": 34157.77509
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 1.574,
          "high": 1.579,
          "low": 1.565,
          "close": 1.573,
          "volume": 39760.79,
          "close_time": 1772362799999,
          "quote_volume": 62488.46191,
          "trades": 361,
          "taker_buy_base": 20598.37,
          "taker_buy_quote": 32374.84866
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 1.572,
          "high": 1.577,
          "low": 1.559,
          "close": 1.564,
          "volume": 42902.36,
          "close_time": 1772366399999,
          "quote_volume": 67225.59183,
          "trades": 469,
          "taker_buy_base": 25549.23,
          "taker_buy_quote": 40041.1003
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 1.562,
          "high": 1.578,
          "low": 1.547,
          "close": 1.55,
          "volume": 50892.44,
          "close_time": 1772369999999,
          "quote_volume": 79511.27929,
          "trades": 597,
          "taker_buy_base": 27613.99,
          "taker_buy_quote": 43144.71149
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 1.55,
          "high": 1.576,
          "low": 1.541,
          "close": 1.564,
          "volume": 78070.57,
          "close_time": 1772373599999,
          "quote_volume": 121609.56724,
          "trades": 899,
          "taker_buy_base": 49453.07,
          "taker_buy_quote": 77051.99555
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 1.564,
          "high": 1.572,
          "low": 1.539,
          "close": 1.547,
          "volume": 72549.73,
          "close_time": 1772377199999,
          "quote_volume": 113034.21049,
          "trades": 930,
          "taker_buy_base": 40908.55,
          "taker_buy_quote": 63873.42086
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 1.546,
          "high": 1.565,
          "low": 1.546,
          "close": 1.552,
          "volume": 80731.33,
          "close_time": 1772380799999,
          "quote_volume": 125689.62303,
          "trades": 684,
          "taker_buy_base": 44150.71,
          "taker_buy_quote": 68728.67903
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 1.552,
          "high": 1.56,
          "low": 1.527,
          "close": 1.54,
          "volume": 82723.5,
          "close_time": 1772384399999,
          "quote_volume": 127791.65408,
          "trades": 739,
          "taker_buy_base": 30638.4,
          "taker_buy_quote": 47310.12207
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 1.541,
          "high": 1.545,
          "low": 1.524,
          "close": 1.531,
          "volume": 70100.35,
          "close_time": 1772387999999,
          "quote_volume": 107652.27813,
          "trades": 612,
          "taker_buy_base": 31969.92,
          "taker_buy_quote": 49107.65152
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 1.532,
          "high": 1.552,
          "low": 1.53,
          "close": 1.532,
          "volume": 56591.69,
          "close_time": 1772391599999,
          "quote_volume": 87087.39752,
          "trades": 554,
          "taker_buy_base": 28645.58,
          "taker_buy_quote": 44066.88772
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 1.532,
          "high": 1.534,
          "low": 1.521,
          "close": 1.522,
          "volume": 34789.59,
          "close_time": 1772395199999,
          "quote_volume": 53107.05756,
          "trades": 438,
          "taker_buy_base": 19361.35,
          "taker_buy_quote": 29568.05914
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 1.522,
          "high": 1.523,
          "low": 1.504,
          "close": 1.508,
          "volume": 87354.02,
          "close_time": 1772398799999,
          "quote_volume": 132139.89545,
          "trades": 815,
          "taker_buy_base": 29136.37,
          "taker_buy_quote": 44037.3454
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 1.507,
          "high": 1.524,
          "low": 1.507,
          "close": 1.515,
          "volume": 60187.85,
          "close_time": 1772402399999,
          "quote_volume": 91266.12192,
          "trades": 661,
          "taker_buy_base": 27914.41,
          "taker_buy_quote": 42313.7586
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 1.515,
          "high": 1.539,
          "low": 1.513,
          "close": 1.523,
          "volume": 49992.98,
          "close_time": 1772405999999,
          "quote_volume": 76356.41935,
          "trades": 539,
          "taker_buy_base": 27804.1,
          "taker_buy_quote": 42456.8069
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 1.521,
          "high": 1.541,
          "low": 1.521,
          "close": 1.533,
          "volume": 43309.87,
          "close_time": 1772409599999,
          "quote_volume": 66502.78331,
          "trades": 425,
          "taker_buy_base": 27628.86,
          "taker_buy_quote": 42430.62386
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.534,
          "high": 1.572,
          "low": 1.531,
          "close": 1.565,
          "volume": 40982.91,
          "close_time": 1772413199999,
          "quote_volume": 63661.33979,
          "trades": 570,
          "taker_buy_base": 22087.1,
          "taker_buy_quote": 34329.54242
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 1.565,
          "high": 1.599,
          "low": 1.565,
          "close": 1.585,
          "volume": 55073.04,
          "close_time": 1772416799999,
          "quote_volume": 87184.12302,
          "trades": 733,
          "taker_buy_base": 29021.99,
          "taker_buy_quote": 45938.08787
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 1.585,
          "high": 1.587,
          "low": 1.554,
          "close": 1.558,
          "volume": 35681.88,
          "close_time": 1772420399999,
          "quote_volume": 55719.36126,
          "trades": 457,
          "taker_buy_base": 13978.04,
          "taker_buy_quote": 21822.8741
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 1.558,
          "high": 1.566,
          "low": 1.552,
          "close": 1.56,
          "volume": 32333.08,
          "close_time": 1772423999999,
          "quote_volume": 50438.58183,
          "trades": 374,
          "taker_buy_base": 15357.49,
          "taker_buy_quote": 23971.48762
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 1.56,
          "high": 1.579,
          "low": 1.556,
          "close": 1.559,
          "volume": 60664.1,
          "close_time": 1772427599999,
          "quote_volume": 95226.68309,
          "trades": 616,
          "taker_buy_base": 26168.57,
          "taker_buy_quote": 41077.42938
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 1.559,
          "high": 1.563,
          "low": 1.537,
          "close": 1.54,
          "volume": 52567.97,
          "close_time": 1772431199999,
          "quote_volume": 81334.88814,
          "trades": 731,
          "taker_buy_base": 24735.6,
          "taker_buy_quote": 38262.6263
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 1.541,
          "high": 1.542,
          "low": 1.515,
          "close": 1.523,
          "volume": 60481.65,
          "close_time": 1772434799999,
          "quote_volume": 92316.60304,
          "trades": 650,
          "taker_buy_base": 22334.0,
          "taker_buy_quote": 34219.86777
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 1.524,
          "high": 1.524,
          "low": 1.503,
          "close": 1.512,
          "volume": 48300.45,
          "close_time": 1772438399999,
          "quote_volume": 72956.50239,
          "trades": 641,
          "taker_buy_base": 19665.46,
          "taker_buy_quote": 29725.10222
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 1.513,
          "high": 1.518,
          "low": 1.5,
          "close": 1.517,
          "volume": 55520.76,
          "close_time": 1772441999999,
          "quote_volume": 83788.76421,
          "trades": 562,
          "taker_buy_base": 24498.41,
          "taker_buy_quote": 36984.57856
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 1.512,
          "high": 1.519,
          "low": 1.507,
          "close": 1.509,
          "volume": 22573.6,
          "close_time": 1772445599999,
          "quote_volume": 34152.34025,
          "trades": 319,
          "taker_buy_base": 8942.61,
          "taker_buy_quote": 13525.16526
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 1.508,
          "high": 1.517,
          "low": 1.499,
          "close": 1.513,
          "volume": 48862.6,
          "close_time": 1772449199999,
          "quote_volume": 73720.34939,
          "trades": 472,
          "taker_buy_base": 23724.32,
          "taker_buy_quote": 35813.78119
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 1.512,
          "high": 1.526,
          "low": 1.511,
          "close": 1.515,
          "volume": 34295.61,
          "close_time": 1772452799999,
          "quote_volume": 52057.56981,
          "trades": 510,
          "taker_buy_base": 16057.82,
          "taker_buy_quote": 24390.33792
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 1.516,
          "high": 1.519,
          "low": 1.499,
          "close": 1.509,
          "volume": 34821.09,
          "close_time": 1772456399999,
          "quote_volume": 52464.36853,
          "trades": 520,
          "taker_buy_base": 15134.13,
          "taker_buy_quote": 22802.5066
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 1.509,
          "high": 1.523,
          "low": 1.504,
          "close": 1.512,
          "volume": 43739.92,
          "close_time": 1772459999999,
          "quote_volume": 66104.99056,
          "trades": 501,
          "taker_buy_base": 22354.86,
          "taker_buy_quote": 33780.9716
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 1.512,
          "high": 1.546,
          "low": 1.507,
          "close": 1.531,
          "volume": 208965.11,
          "close_time": 1772463599999,
          "quote_volume": 319608.56641,
          "trades": 1608,
          "taker_buy_base": 87323.54,
          "taker_buy_quote": 133709.7934
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 1.531,
          "high": 1.597,
          "low": 1.524,
          "close": 1.574,
          "volume": 254108.16,
          "close_time": 1772467199999,
          "quote_volume": 399855.90401,
          "trades": 2285,
          "taker_buy_base": 109442.85,
          "taker_buy_quote": 172065.51906
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 1.573,
          "high": 1.602,
          "low": 1.563,
          "close": 1.566,
          "volume": 224696.32,
          "close_time": 1772470799999,
          "quote_volume": 354708.91078,
          "trades": 1963,
          "taker_buy_base": 116550.21,
          "taker_buy_quote": 183845.38357
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 1.566,
          "high": 1.57,
          "low": 1.535,
          "close": 1.556,
          "volume": 122011.36,
          "close_time": 1772474399999,
          "quote_volume": 189605.97785,
          "trades": 1007,
          "taker_buy_base": 77087.22,
          "taker_buy_quote": 119853.60549
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 1.557,
          "high": 1.558,
          "low": 1.537,
          "close": 1.538,
          "volume": 71651.73,
          "close_time": 1772477999999,
          "quote_volume": 110844.57202,
          "trades": 668,
          "taker_buy_base": 27694.39,
          "taker_buy_quote": 42821.3476
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 1.539,
          "high": 1.539,
          "low": 1.524,
          "close": 1.534,
          "volume": 83947.11,
          "close_time": 1772481599999,
          "quote_volume": 128588.08665,
          "trades": 661,
          "taker_buy_base": 62316.55,
          "taker_buy_quote": 95467.82062
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 1.534,
          "high": 1.546,
          "low": 1.518,
          "close": 1.519,
          "volume": 99372.21,
          "close_time": 1772485199999,
          "quote_volume": 151682.82392,
          "trades": 850,
          "taker_buy_base": 50422.67,
          "taker_buy_quote": 76973.08478
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 1.519,
          "high": 1.533,
          "low": 1.509,
          "close": 1.526,
          "volume": 95577.21,
          "close_time": 1772488799999,
          "quote_volume": 145330.21325,
          "trades": 748,
          "taker_buy_base": 52931.56,
          "taker_buy_quote": 80588.45878
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 1.527,
          "high": 1.532,
          "low": 1.517,
          "close": 1.521,
          "volume": 29029.74,
          "close_time": 1772492399999,
          "quote_volume": 44229.1532,
          "trades": 468,
          "taker_buy_base": 13392.59,
          "taker_buy_quote": 20412.03836
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 1.524,
          "high": 1.526,
          "low": 1.501,
          "close": 1.508,
          "volume": 42495.77,
          "close_time": 1772495999999,
          "quote_volume": 64184.75693,
          "trades": 529,
          "taker_buy_base": 18433.86,
          "taker_buy_quote": 27875.11801
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.509,
          "high": 1.509,
          "low": 1.489,
          "close": 1.505,
          "volume": 58447.18,
          "close_time": 1772499599999,
          "quote_volume": 87583.07242,
          "trades": 603,
          "taker_buy_base": 22678.71,
          "taker_buy_quote": 34024.92326
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 1.506,
          "high": 1.514,
          "low": 1.494,
          "close": 1.498,
          "volume": 38706.12,
          "close_time": 1772503199999,
          "quote_volume": 58289.60125,
          "trades": 466,
          "taker_buy_base": 14154.57,
          "taker_buy_quote": 21308.76458
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 1.497,
          "high": 1.505,
          "low": 1.488,
          "close": 1.499,
          "volume": 25243.89,
          "close_time": 1772506799999,
          "quote_volume": 37760.73838,
          "trades": 353,
          "taker_buy_base": 8781.26,
          "taker_buy_quote": 13145.10556
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 1.501,
          "high": 1.508,
          "low": 1.489,
          "close": 1.503,
          "volume": 34863.76,
          "close_time": 1772510399999,
          "quote_volume": 52186.43179,
          "trades": 368,
          "taker_buy_base": 10589.93,
          "taker_buy_quote": 15849.46287
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 1.503,
          "high": 1.504,
          "low": 1.492,
          "close": 1.501,
          "volume": 32371.15,
          "close_time": 1772513999999,
          "quote_volume": 48521.50267,
          "trades": 385,
          "taker_buy_base": 9563.32,
          "taker_buy_quote": 14329.01411
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 1.501,
          "high": 1.508,
          "low": 1.488,
          "close": 1.492,
          "volume": 81582.66,
          "close_time": 1772517599999,
          "quote_volume": 122175.30899,
          "trades": 579,
          "taker_buy_base": 47987.06,
          "taker_buy_quote": 71873.25243
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 1.491,
          "high": 1.501,
          "low": 1.479,
          "close": 1.497,
          "volume": 53108.88,
          "close_time": 1772521199999,
          "quote_volume": 79057.48354,
          "trades": 429,
          "taker_buy_base": 19488.6,
          "taker_buy_quote": 29078.59424
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 1.496,
          "high": 1.517,
          "low": 1.496,
          "close": 1.516,
          "volume": 47721.01,
          "close_time": 1772524799999,
          "quote_volume": 71793.4868,
          "trades": 448,
          "taker_buy_base": 21130.32,
          "taker_buy_quote": 31770.63644
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 1.517,
          "high": 1.521,
          "low": 1.493,
          "close": 1.5,
          "volume": 59692.82,
          "close_time": 1772528399999,
          "quote_volume": 89975.51651,
          "trades": 686,
          "taker_buy_base": 20029.9,
          "taker_buy_quote": 30126.31329
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 1.498,
          "high": 1.512,
          "low": 1.481,
          "close": 1.485,
          "volume": 83005.89,
          "close_time": 1772531999999,
          "quote_volume": 124275.42438,
          "trades": 891,
          "taker_buy_base": 47776.89,
          "taker_buy_quote": 71459.40033
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 1.483,
          "high": 1.499,
          "low": 1.473,
          "close": 1.495,
          "volume": 71581.64,
          "close_time": 1772535599999,
          "quote_volume": 106351.50394,
          "trades": 809,
          "taker_buy_base": 24526.5,
          "taker_buy_quote": 36431.10077
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 1.496,
          "high": 1.501,
          "low": 1.483,
          "close": 1.485,
          "volume": 24183.4,
          "close_time": 1772539199999,
          "quote_volume": 36066.44273,
          "trades": 383,
          "taker_buy_base": 12540.82,
          "taker_buy_quote": 18701.26468
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 1.484,
          "high": 1.505,
          "low": 1.482,
          "close": 1.491,
          "volume": 28625.21,
          "close_time": 1772542799999,
          "quote_volume": 42680.04811,
          "trades": 398,
          "taker_buy_base": 8286.82,
          "taker_buy_quote": 12353.07716
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 1.492,
          "high": 1.497,
          "low": 1.483,
          "close": 1.494,
          "volume": 17177.55,
          "close_time": 1772546399999,
          "quote_volume": 25625.04943,
          "trades": 269,
          "taker_buy_base": 4883.07,
          "taker_buy_quote": 7283.43192
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 1.492,
          "high": 1.518,
          "low": 1.482,
          "close": 1.493,
          "volume": 77772.86,
          "close_time": 1772549999999,
          "quote_volume": 116901.24152,
          "trades": 1031,
          "taker_buy_base": 39229.15,
          "taker_buy_quote": 58958.27107
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 1.493,
          "high": 1.516,
          "low": 1.491,
          "close": 1.509,
          "volume": 52318.38,
          "close_time": 1772553599999,
          "quote_volume": 78707.77678,
          "trades": 816,
          "taker_buy_base": 24536.65,
          "taker_buy_quote": 36951.60929
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 1.508,
          "high": 1.557,
          "low": 1.503,
          "close": 1.521,
          "volume": 152103.47,
          "close_time": 1772557199999,
          "quote_volume": 233738.03089,
          "trades": 1665,
          "taker_buy_base": 85814.57,
          "taker_buy_quote": 131866.76728
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 1.521,
          "high": 1.538,
          "low": 1.506,
          "close": 1.532,
          "volume": 78461.04,
          "close_time": 1772560799999,
          "quote_volume": 119438.78595,
          "trades": 672,
          "taker_buy_base": 43915.37,
          "taker_buy_quote": 66899.30046
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 1.533,
          "high": 1.553,
          "low": 1.522,
          "close": 1.538,
          "volume": 80398.73,
          "close_time": 1772564399999,
          "quote_volume": 123863.64597,
          "trades": 727,
          "taker_buy_base": 37677.4,
          "taker_buy_quote": 57983.2905
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 1.539,
          "high": 1.544,
          "low": 1.527,
          "close": 1.53,
          "volume": 54320.1,
          "close_time": 1772567999999,
          "quote_volume": 83437.40938,
          "trades": 643,
          "taker_buy_base": 21012.91,
          "taker_buy_quote": 32297.43068
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 1.531,
          "high": 1.537,
          "low": 1.522,
          "close": 1.531,
          "volume": 52416.44,
          "close_time": 1772571599999,
          "quote_volume": 80148.04011,
          "trades": 540,
          "taker_buy_base": 26712.18,
          "taker_buy_quote": 40824.46729
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 1.531,
          "high": 1.532,
          "low": 1.51,
          "close": 1.52,
          "volume": 26389.18,
          "close_time": 1772575199999,
          "quote_volume": 40015.53705,
          "trades": 341,
          "taker_buy_base": 8415.0,
          "taker_buy_quote": 12771.3949
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 1.52,
          "high": 1.535,
          "low": 1.518,
          "close": 1.52,
          "volume": 27889.01,
          "close_time": 1772578799999,
          "quote_volume": 42508.73574,
          "trades": 459,
          "taker_buy_base": 15720.78,
          "taker_buy_quote": 23948.49611
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 1.52,
          "high": 1.537,
          "low": 1.518,
          "close": 1.532,
          "volume": 46432.16,
          "close_time": 1772582399999,
          "quote_volume": 71067.21613,
          "trades": 512,
          "taker_buy_base": 26811.65,
          "taker_buy_quote": 41044.51276
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.534,
          "high": 1.541,
          "low": 1.523,
          "close": 1.529,
          "volume": 23121.29,
          "close_time": 1772585999999,
          "quote_volume": 35392.22789,
          "trades": 554,
          "taker_buy_base": 12887.44,
          "taker_buy_quote": 19729.16725
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 1.528,
          "high": 1.551,
          "low": 1.525,
          "close": 1.536,
          "volume": 33969.19,
          "close_time": 1772589599999,
          "quote_volume": 52310.19344,
          "trades": 512,
          "taker_buy_base": 21510.95,
          "taker_buy_quote": 33120.51792
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 1.537,
          "high": 1.539,
          "low": 1.52,
          "close": 1.535,
          "volume": 17639.19,
          "close_time": 1772593199999,
          "quote_volume": 26984.23935,
          "trades": 369,
          "taker_buy_base": 8122.0,
          "taker_buy_quote": 12423.21261
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 1.536,
          "high": 1.545,
          "low": 1.52,
          "close": 1.527,
          "volume": 24033.62,
          "close_time": 1772596799999,
          "quote_volume": 36770.94995,
          "trades": 531,
          "taker_buy_base": 11469.71,
          "taker_buy_quote": 17536.86951
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 1.528,
          "high": 1.53,
          "low": 1.509,
          "close": 1.524,
          "volume": 20833.78,
          "close_time": 1772600399999,
          "quote_volume": 31631.79744,
          "trades": 528,
          "taker_buy_base": 11689.38,
          "taker_buy_quote": 17749.78747
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 1.523,
          "high": 1.531,
          "low": 1.517,
          "close": 1.523,
          "volume": 21752.31,
          "close_time": 1772603999999,
          "quote_volume": 33137.54638,
          "trades": 336,
          "taker_buy_base": 8697.21,
          "taker_buy_quote": 13247.28657
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 1.523,
          "high": 1.531,
          "low": 1.511,
          "close": 1.524,
          "volume": 21944.18,
          "close_time": 1772607599999,
          "quote_volume": 33259.30759,
          "trades": 346,
          "taker_buy_base": 11121.86,
          "taker_buy_quote": 16859.52892
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 1.524,
          "high": 1.541,
          "low": 1.514,
          "close": 1.534,
          "volume": 19780.8,
          "close_time": 1772611199999,
          "quote_volume": 30213.10057,
          "trades": 362,
          "taker_buy_base": 13740.98,
          "taker_buy_quote": 20997.03724
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 1.534,
          "high": 1.566,
          "low": 1.525,
          "close": 1.562,
          "volume": 57762.53,
          "close_time": 1772614799999,
          "quote_volume": 89379.22432,
          "trades": 893,
          "taker_buy_base": 38915.0,
          "taker_buy_quote": 60294.95434
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 1.563,
          "high": 1.575,
          "low": 1.549,
          "close": 1.556,
          "volume": 104658.76,
          "close_time": 1772618399999,
          "quote_volume": 163486.87217,
          "trades": 1078,
          "taker_buy_base": 65925.95,
          "taker_buy_quote": 103048.27256
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 1.558,
          "high": 1.563,
          "low": 1.543,
          "close": 1.546,
          "volume": 67306.5,
          "close_time": 1772621999999,
          "quote_volume": 104429.92761,
          "trades": 495,
          "taker_buy_base": 26443.33,
          "taker_buy_quote": 41058.68636
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 1.547,
          "high": 1.552,
          "low": 1.528,
          "close": 1.536,
          "volume": 37591.32,
          "close_time": 1772625599999,
          "quote_volume": 57835.62747,
          "trades": 503,
          "taker_buy_base": 11190.87,
          "taker_buy_quote": 17259.16965
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 1.536,
          "high": 1.536,
          "low": 1.509,
          "close": 1.519,
          "volume": 32391.64,
          "close_time": 1772629199999,
          "quote_volume": 49206.3522,
          "trades": 447,
          "taker_buy_base": 15132.29,
          "taker_buy_quote": 23016.87481
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 1.518,
          "high": 1.529,
          "low": 1.517,
          "close": 1.526,
          "volume": 13502.25,
          "close_time": 1772632799999,
          "quote_volume": 20559.69385,
          "trades": 251,
          "taker_buy_base": 8175.87,
          "taker_buy_quote": 12448.39108
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 1.527,
          "high": 1.555,
          "low": 1.517,
          "close": 1.523,
          "volume": 74498.69,
          "close_time": 1772636399999,
          "quote_volume": 114336.84372,
          "trades": 841,
          "taker_buy_base": 41011.75,
          "taker_buy_quote": 62900.2105
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 1.525,
          "high": 1.558,
          "low": 1.515,
          "close": 1.556,
          "volume": 77177.56,
          "close_time": 1772639999999,
          "quote_volume": 118511.26739,
          "trades": 770,
          "taker_buy_base": 39127.92,
          "taker_buy_quote": 60076.31444
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 1.554,
          "high": 1.559,
          "low": 1.534,
          "close": 1.55,
          "volume": 68370.86,
          "close_time": 1772643599999,
          "quote_volume": 105817.10548,
          "trades": 587,
          "taker_buy_base": 32701.84,
          "taker_buy_quote": 50601.94119
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 1.549,
          "high": 1.556,
          "low": 1.525,
          "close": 1.539,
          "volume": 73008.12,
          "close_time": 1772647199999,
          "quote_volume": 112415.2667,
          "trades": 711,
          "taker_buy_base": 17422.65,
          "taker_buy_quote": 26827.72999
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 1.539,
          "high": 1.547,
          "low": 1.529,
          "close": 1.544,
          "volume": 32079.28,
          "close_time": 1772650799999,
          "quote_volume": 49389.09275,
          "trades": 377,
          "taker_buy_base": 19415.46,
          "taker_buy_quote": 29921.70223
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 1.546,
          "high": 1.568,
          "low": 1.541,
          "close": 1.56,
          "volume": 118787.05,
          "close_time": 1772654399999,
          "quote_volume": 184998.0761,
          "trades": 787,
          "taker_buy_base": 71075.12,
          "taker_buy_quote": 110655.44021
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 1.56,
          "high": 1.563,
          "low": 1.547,
          "close": 1.552,
          "volume": 26470.28,
          "close_time": 1772657999999,
          "quote_volume": 41162.88962,
          "trades": 371,
          "taker_buy_base": 9656.57,
          "taker_buy_quote": 15029.74412
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 1.551,
          "high": 1.554,
          "low": 1.538,
          "close": 1.541,
          "volume": 34455.78,
          "close_time": 1772661599999,
          "quote_volume": 53300.10955,
          "trades": 281,
          "taker_buy_base": 17136.36,
          "taker_buy_quote": 26488.90371
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 1.541,
          "high": 1.552,
          "low": 1.528,
          "close": 1.531,
          "volume": 18774.35,
          "close_time": 1772665199999,
          "quote_volume": 28865.88027,
          "trades": 325,
          "taker_buy_base": 7007.28,
          "taker_buy_quote": 10775.39612
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 1.531,
          "high": 1.55,
          "low": 1.515,
          "close": 1.541,
          "volume": 31217.15,
          "close_time": 1772668799999,
          "quote_volume": 47793.73973,
          "trades": 564,
          "taker_buy_base": 13522.74,
          "taker_buy_quote": 20730.7422
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.54,
          "high": 1.543,
          "low": 1.528,
          "close": 1.534,
          "volume": 17385.78,
          "close_time": 1772672399999,
          "quote_volume": 26693.53408,
          "trades": 288,
          "taker_buy_base": 10938.77,
          "taker_buy_quote": 16796.92273
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 1.533,
          "high": 1.545,
          "low": 1.514,
          "close": 1.52,
          "volume": 33255.69,
          "close_time": 1772675999999,
          "quote_volume": 50850.82384,
          "trades": 485,
          "taker_buy_base": 17990.87,
          "taker_buy_quote": 27550.05966
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 1.52,
          "high": 1.537,
          "low": 1.518,
          "close": 1.525,
          "volume": 23501.11,
          "close_time": 1772679599999,
          "quote_volume": 35974.70308,
          "trades": 264,
          "taker_buy_base": 12672.74,
          "taker_buy_quote": 19400.68558
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 1.526,
          "high": 1.532,
          "low": 1.522,
          "close": 1.529,
          "volume": 19059.93,
          "close_time": 1772683199999,
          "quote_volume": 29109.87624,
          "trades": 234,
          "taker_buy_base": 10918.82,
          "taker_buy_quote": 16672.54572
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 1.53,
          "high": 1.555,
          "low": 1.526,
          "close": 1.551,
          "volume": 48150.24,
          "close_time": 1772686799999,
          "quote_volume": 74387.31269,
          "trades": 466,
          "taker_buy_base": 25407.25,
          "taker_buy_quote": 39270.86547
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 1.551,
          "high": 1.553,
          "low": 1.513,
          "close": 1.514,
          "volume": 55517.56,
          "close_time": 1772690399999,
          "quote_volume": 84803.82291,
          "trades": 616,
          "taker_buy_base": 15615.62,
          "taker_buy_quote": 23857.76182
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 1.514,
          "high": 1.53,
          "low": 1.508,
          "close": 1.527,
          "volume": 12127.02,
          "close_time": 1772693999999,
          "quote_volume": 18399.38712,
          "trades": 265,
          "taker_buy_base": 7995.66,
          "taker_buy_quote": 12141.05856
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 1.527,
          "high": 1.533,
          "low": 1.512,
          "close": 1.517,
          "volume": 32520.45,
          "close_time": 1772697599999,
          "quote_volume": 49467.02165,
          "trades": 292,
          "taker_buy_base": 7975.51,
          "taker_buy_quote": 12160.97218
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 1.517,
          "high": 1.528,
          "low": 1.511,
          "close": 1.528,
          "volume": 15401.22,
          "close_time": 1772701199999,
          "quote_volume": 23411.54286,
          "trades": 248,
          "taker_buy_base": 6642.0,
          "taker_buy_quote": 10098.15506
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 1.528,
          "high": 1.541,
          "low": 1.527,
          "close": 1.531,
          "volume": 19690.8,
          "close_time": 1772704799999,
          "quote_volume": 30200.30134,
          "trades": 324,
          "taker_buy_base": 11892.24,
          "taker_buy_quote": 18242.86645
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 1.529,
          "high": 1.55,
          "low": 1.528,
          "close": 1.545,
          "volume": 30927.69,
          "close_time": 1772708399999,
          "quote_volume": 47621.40419,
          "trades": 300,
          "taker_buy_base": 17676.08,
          "taker_buy_quote": 27216.62373
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 1.546,
          "high": 1.547,
          "low": 1.519,
          "close": 1.523,
          "volume": 25925.26,
          "close_time": 1772711999999,
          "quote_volume": 39741.7131,
          "trades": 333,
          "taker_buy_base": 15053.24,
          "taker_buy_quote": 23073.42924
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 1.523,
          "high": 1.531,
          "low": 1.517,
          "close": 1.528,
          "volume": 72226.14,
          "close_time": 1772715599999,
          "quote_volume": 109973.0547,
          "trades": 383,
          "taker_buy_base": 18871.9,
          "taker_buy_quote": 28741.08277
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 1.529,
          "high": 1.53,
          "low": 1.513,
          "close": 1.525,
          "volume": 66513.36,
          "close_time": 1772719199999,
          "quote_volume": 101091.0917,
          "trades": 417,
          "taker_buy_base": 40197.95,
          "taker_buy_quote": 61070.95565
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 1.526,
          "high": 1.543,
          "low": 1.52,
          "close": 1.541,
          "volume": 39998.6,
          "close_time": 1772722799999,
          "quote_volume": 61288.84813,
          "trades": 540,
          "taker_buy_base": 25225.33,
          "taker_buy_quote": 38689.11178
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 1.543,
          "high": 1.545,
          "low": 1.506,
          "close": 1.512,
          "volume": 89531.54,
          "close_time": 1772726399999,
          "quote_volume": 136639.8757,
          "trades": 732,
          "taker_buy_base": 30032.57,
          "taker_buy_quote": 45891.49028
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 1.511,
          "high": 1.516,
          "low": 1.481,
          "close": 1.504,
          "volume": 136812.37,
          "close_time": 1772729999999,
          "quote_volume": 204581.64933,
          "trades": 1075,
          "taker_buy_base": 77626.23,
          "taker_buy_quote": 115876.05787
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 1.504,
          "high": 1.516,
          "low": 1.485,
          "close": 1.487,
          "volume": 70815.36,
          "close_time": 1772733599999,
          "quote_volume": 105862.97955,
          "trades": 459,
          "taker_buy_base": 34463.55,
          "taker_buy_quote": 51668.852
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 1.487,
          "high": 1.504,
          "low": 1.486,
          "close": 1.504,
          "volume": 18119.77,
          "close_time": 1772737199999,
          "quote_volume": 27062.45715,
          "trades": 242,
          "taker_buy_base": 9737.54,
          "taker_buy_quote": 14564.47279
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 1.503,
          "high": 1.522,
          "low": 1.502,
          "close": 1.509,
          "volume": 24511.93,
          "close_time": 1772740799999,
          "quote_volume": 37096.52077,
          "trades": 391,
          "taker_buy_base": 12056.1,
          "taker_buy_quote": 18259.24053
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 1.509,
          "high": 1.557,
          "low": 1.509,
          "close": 1.539,
          "volume": 373742.02,
          "close_time": 1772744399999,
          "quote_volume": 575156.73024,
          "trades": 5573,
          "taker_buy_base": 300308.69,
          "taker_buy_quote": 461943.29566
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 1.539,
          "high": 1.554,
          "low": 1.533,
          "close": 1.539,
          "volume": 52677.22,
          "close_time": 1772747999999,
          "quote_volume": 81361.66581,
          "trades": 634,
          "taker_buy_base": 26313.13,
          "taker_buy_quote": 40655.54553
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 1.54,
          "high": 1.541,
          "low": 1.521,
          "close": 1.53,
          "volume": 24166.22,
          "close_time": 1772751599999,
          "quote_volume": 37017.6536,
          "trades": 341,
          "taker_buy_base": 11988.53,
          "taker_buy_quote": 18365.63672
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 1.531,
          "high": 1.538,
          "low": 1.528,
          "close": 1.529,
          "volume": 16159.88,
          "close_time": 1772755199999,
          "quote_volume": 24756.8409,
          "trades": 222,
          "taker_buy_base": 5845.58,
          "taker_buy_quote": 8965.39245
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.529,
          "high": 1.532,
          "low": 1.523,
          "close": 1.524,
          "volume": 9551.27,
          "close_time": 1772758799999,
          "quote_volume": 14591.99756,
          "trades": 190,
          "taker_buy_base": 4863.39,
          "taker_buy_quote": 7431.98386
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 1.525,
          "high": 1.547,
          "low": 1.524,
          "close": 1.535,
          "volume": 21602.17,
          "close_time": 1772762399999,
          "quote_volume": 33159.66333,
          "trades": 333,
          "taker_buy_base": 11869.92,
          "taker_buy_quote": 18217.24844
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 1.535,
          "high": 1.538,
          "low": 1.527,
          "close": 1.53,
          "volume": 11175.74,
          "close_time": 1772765999999,
          "quote_volume": 17128.29439,
          "trades": 174,
          "taker_buy_base": 5185.95,
          "taker_buy_quote": 7950.03349
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 1.531,
          "high": 1.531,
          "low": 1.523,
          "close": 1.531,
          "volume": 8630.15,
          "close_time": 1772769599999,
          "quote_volume": 13179.98593,
          "trades": 147,
          "taker_buy_base": 5720.11,
          "taker_buy_quote": 8737.62163
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 1.531,
          "high": 1.531,
          "low": 1.511,
          "close": 1.523,
          "volume": 27642.91,
          "close_time": 1772773199999,
          "quote_volume": 42022.3956,
          "trades": 272,
          "taker_buy_base": 6708.07,
          "taker_buy_quote": 10193.8013
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 1.522,
          "high": 1.529,
          "low": 1.514,
          "close": 1.526,
          "volume": 21602.42,
          "close_time": 1772776799999,
          "quote_volume": 32859.71107,
          "trades": 303,
          "taker_buy_base": 15688.42,
          "taker_buy_quote": 23867.27412
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 1.525,
          "high": 1.527,
          "low": 1.519,
          "close": 1.525,
          "volume": 8410.35,
          "close_time": 1772780399999,
          "quote_volume": 12809.64053,
          "trades": 144,
          "taker_buy_base": 3395.8,
          "taker_buy_quote": 5177.05503
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 1.524,
          "high": 1.547,
          "low": 1.521,
          "close": 1.542,
          "volume": 22532.1,
          "close_time": 1772783999999,
          "quote_volume": 34710.91923,
          "trades": 339,
          "taker_buy_base": 10197.0,
          "taker_buy_quote": 15692.87811
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 1.542,
          "high": 1.542,
          "low": 1.527,
          "close": 1.529,
          "volume": 12432.07,
          "close_time": 1772787599999,
          "quote_volume": 19044.05717,
          "trades": 226,
          "taker_buy_base": 6996.55,
          "taker_buy_quote": 10717.85813
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 1.53,
          "high": 1.53,
          "low": 1.513,
          "close": 1.52,
          "volume": 35594.05,
          "close_time": 1772791199999,
          "quote_volume": 54065.94426,
          "trades": 372,
          "taker_buy_base": 18761.48,
          "taker_buy_quote": 28490.61387
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 1.52,
          "high": 1.535,
          "low": 1.519,
          "close": 1.525,
          "volume": 18739.92,
          "close_time": 1772794799999,
          "quote_volume": 28667.69569,
          "trades": 327,
          "taker_buy_base": 7860.02,
          "taker_buy_quote": 12027.38596
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 1.525,
          "high": 1.525,
          "low": 1.505,
          "close": 1.507,
          "volume": 30062.76,
          "close_time": 1772798399999,
          "quote_volume": 45574.68636,
          "trades": 492,
          "taker_buy_base": 17289.63,
          "taker_buy_quote": 26221.06508
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 1.505,
          "high": 1.51,
          "low": 1.496,
          "close": 1.504,
          "volume": 59268.53,
          "close_time": 1772801999999,
          "quote_volume": 88922.2103,
          "trades": 580,
          "taker_buy_base": 27118.79,
          "taker_buy_quote": 40706.04465
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 1.503,
          "high": 1.518,
          "low": 1.488,
          "close": 1.488,
          "volume": 88629.64,
          "close_time": 1772805599999,
          "quote_volume": 133200.12571,
          "trades": 677,
          "taker_buy_base": 28845.59,
          "taker_buy_quote": 43431.76928
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 1.487,
          "high": 1.499,
          "low": 1.457,
          "close": 1.47,
          "volume": 112278.31,
          "close_time": 1772809199999,
          "quote_volume": 165334.82163,
          "trades": 994,
          "taker_buy_base": 44726.34,
          "taker_buy_quote": 65990.88586
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 1.47,
          "high": 1.478,
          "low": 1.454,
          "close": 1.464,
          "volume": 32578.92,
          "close_time": 1772812799999,
          "quote_volume": 47818.26333,
          "trades": 467,
          "taker_buy_base": 16745.71,
          "taker_buy_quote": 24575.6703
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 1.463,
          "high": 1.481,
          "low": 1.459,
          "close": 1.473,
          "volume": 17886.25,
          "close_time": 1772816399999,
          "quote_volume": 26237.97924,
          "trades": 288,
          "taker_buy_base": 5016.55,
          "taker_buy_quote": 7370.69057
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 1.472,
          "high": 1.481,
          "low": 1.459,
          "close": 1.468,
          "volume": 28894.23,
          "close_time": 1772819999999,
          "quote_volume": 42448.41106,
          "trades": 330,
          "taker_buy_base": 10808.66,
          "taker_buy_quote": 15911.58778
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 1.468,
          "high": 1.486,
          "low": 1.467,
          "close": 1.483,
          "volume": 16815.91,
          "close_time": 1772823599999,
          "quote_volume": 24921.35276,
          "trades": 226,
          "taker_buy_base": 10611.74,
          "taker_buy_quote": 15738.05134
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 1.483,
          "high": 1.494,
          "low": 1.482,
          "close": 1.486,
          "volume": 26037.22,
          "close_time": 1772827199999,
          "quote_volume": 38734.80496,
          "trades": 232,
          "taker_buy_base": 14616.49,
          "taker_buy_quote": 21750.58312
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 1.485,
          "high": 1.491,
          "low": 1.481,
          "close": 1.491,
          "volume": 12948.66,
          "close_time": 1772830799999,
          "quote_volume": 19227.25537,
          "trades": 168,
          "taker_buy_base": 4195.79,
          "taker_buy_quote": 6232.26514
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 1.491,
          "high": 1.492,
          "low": 1.484,
          "close": 1.488,
          "volume": 8508.13,
          "close_time": 1772834399999,
          "quote_volume": 12672.14054,
          "trades": 123,
          "taker_buy_base": 4341.81,
          "taker_buy_quote": 6467.40109
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 1.491,
          "high": 1.498,
          "low": 1.488,
          "close": 1.497,
          "volume": 9094.59,
          "close_time": 1772837999999,
          "quote_volume": 13576.69131,
          "trades": 150,
          "taker_buy_base": 5007.95,
          "taker_buy_quote": 7476.22846
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 1.496,
          "high": 1.496,
          "low": 1.482,
          "close": 1.488,
          "volume": 12587.55,
          "close_time": 1772841599999,
          "quote_volume": 18713.64497,
          "trades": 141,
          "taker_buy_base": 3877.04,
          "taker_buy_quote": 5771.18661
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.489,
          "high": 1.498,
          "low": 1.488,
          "close": 1.494,
          "volume": 5219.46,
          "close_time": 1772845199999,
          "quote_volume": 7801.99567,
          "trades": 121,
          "taker_buy_base": 3657.44,
          "taker_buy_quote": 5470.41591
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 1.492,
          "high": 1.498,
          "low": 1.487,
          "close": 1.498,
          "volume": 1974.38,
          "close_time": 1772848799999,
          "quote_volume": 2947.40977,
          "trades": 61,
          "taker_buy_base": 273.77,
          "taker_buy_quote": 408.51535
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 1.494,
          "high": 1.507,
          "low": 1.494,
          "close": 1.506,
          "volume": 15919.12,
          "close_time": 1772852399999,
          "quote_volume": 23900.81072,
          "trades": 234,
          "taker_buy_base": 4580.1,
          "taker_buy_quote": 6879.98768
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 1.507,
          "high": 1.518,
          "low": 1.496,
          "close": 1.499,
          "volume": 9995.97,
          "close_time": 1772855999999,
          "quote_volume": 15079.28831,
          "trades": 244,
          "taker_buy_base": 4168.65,
          "taker_buy_quote": 6285.23493
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 1.498,
          "high": 1.505,
          "low": 1.488,
          "close": 1.503,
          "volume": 14353.79,
          "close_time": 1772859599999,
          "quote_volume": 21511.75672,
          "trades": 175,
          "taker_buy_base": 4934.82,
          "taker_buy_quote": 7389.73
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 1.503,
          "high": 1.514,
          "low": 1.503,
          "close": 1.511,
          "volume": 13098.51,
          "close_time": 1772863199999,
          "quote_volume": 19758.15878,
          "trades": 258,
          "taker_buy_base": 5643.96,
          "taker_buy_quote": 8507.6559
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 1.511,
          "high": 1.516,
          "low": 1.496,
          "close": 1.498,
          "volume": 21689.79,
          "close_time": 1772866799999,
          "quote_volume": 32714.63542,
          "trades": 316,
          "taker_buy_base": 12959.49,
          "taker_buy_quote": 19558.8843
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 1.496,
          "high": 1.502,
          "low": 1.491,
          "close": 1.501,
          "volume": 17112.95,
          "close_time": 1772870399999,
          "quote_volume": 25615.784,
          "trades": 212,
          "taker_buy_base": 7166.97,
          "taker_buy_quote": 10743.76313
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 1.501,
          "high": 1.514,
          "low": 1.494,
          "close": 1.494,
          "volume": 27102.47,
          "close_time": 1772873999999,
          "quote_volume": 40779.12178,
          "trades": 289,
          "taker_buy_base": 12147.41,
          "taker_buy_quote": 18279.5421
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 1.493,
          "high": 1.498,
          "low": 1.484,
          "close": 1.491,
          "volume": 47826.5,
          "close_time": 1772877599999,
          "quote_volume": 71202.12172,
          "trades": 289,
          "taker_buy_base": 28971.44,
          "taker_buy_quote": 43150.78259
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 1.492,
          "high": 1.492,
          "low": 1.488,
          "close": 1.489,
          "volume": 7071.77,
          "close_time": 1772881199999,
          "quote_volume": 10538.45626,
          "trades": 88,
          "taker_buy_base": 2675.86,
          "taker_buy_quote": 3987.1566
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 1.488,
          "high": 1.501,
          "low": 1.483,
          "close": 1.488,
          "volume": 15197.41,
          "close_time": 1772884799999,
          "quote_volume": 22644.02934,
          "trades": 244,
          "taker_buy_base": 5883.93,
          "taker_buy_quote": 8766.47643
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 1.488,
          "high": 1.495,
          "low": 1.488,
          "close": 1.495,
          "volume": 9309.84,
          "close_time": 1772888399999,
          "quote_volume": 13897.78143,
          "trades": 199,
          "taker_buy_base": 5474.23,
          "taker_buy_quote": 8170.78312
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 1.495,
          "high": 1.499,
          "low": 1.487,
          "close": 1.487,
          "volume": 16465.8,
          "close_time": 1772891999999,
          "quote_volume": 24595.10638,
          "trades": 234,
          "taker_buy_base": 9109.58,
          "taker_buy_quote": 13602.35319
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 1.489,
          "high": 1.49,
          "low": 1.47,
          "close": 1.476,
          "volume": 15408.62,
          "close_time": 1772895599999,
          "quote_volume": 22742.57102,
          "trades": 368,
          "taker_buy_base": 8401.58,
          "taker_buy_quote": 12397.94074
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 1.476,
          "high": 1.479,
          "low": 1.463,
          "close": 1.469,
          "volume": 15183.86,
          "close_time": 1772899199999,
          "quote_volume": 22329.61493,
          "trades": 232,
          "taker_buy_base": 6961.69,
          "taker_buy_quote": 10237.52662
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 1.469,
          "high": 1.474,
          "low": 1.465,
          "close": 1.473,
          "volume": 11035.91,
          "close_time": 1772902799999,
          "quote_volume": 16205.20475,
          "trades": 141,
          "taker_buy_base": 4785.73,
          "taker_buy_quote": 7027.91588
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 1.474,
          "high": 1.481,
          "low": 1.473,
          "close": 1.478,
          "volume": 10209.21,
          "close_time": 1772906399999,
          "quote_volume": 15095.58446,
          "trades": 117,
          "taker_buy_base": 6164.15,
          "taker_buy_quote": 9116.25048
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 1.479,
          "high": 1.479,
          "low": 1.449,
          "close": 1.451,
          "volume": 128027.14,
          "close_time": 1772909999999,
          "quote_volume": 187225.41651,
          "trades": 1131,
          "taker_buy_base": 31966.08,
          "taker_buy_quote": 46666.10284
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 1.45,
          "high": 1.454,
          "low": 1.433,
          "close": 1.437,
          "volume": 68012.37,
          "close_time": 1772913599999,
          "quote_volume": 98223.5228,
          "trades": 757,
          "taker_buy_base": 35570.26,
          "taker_buy_quote": 51405.96959
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 1.437,
          "high": 1.446,
          "low": 1.435,
          "close": 1.439,
          "volume": 57070.92,
          "close_time": 1772917199999,
          "quote_volume": 82120.0467,
          "trades": 474,
          "taker_buy_base": 30651.27,
          "taker_buy_quote": 44112.12258
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 1.439,
          "high": 1.442,
          "low": 1.435,
          "close": 1.441,
          "volume": 11095.35,
          "close_time": 1772920799999,
          "quote_volume": 15965.99564,
          "trades": 198,
          "taker_buy_base": 7060.97,
          "taker_buy_quote": 10160.46189
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 1.44,
          "high": 1.441,
          "low": 1.432,
          "close": 1.44,
          "volume": 12336.57,
          "close_time": 1772924399999,
          "quote_volume": 17721.81591,
          "trades": 145,
          "taker_buy_base": 7501.09,
          "taker_buy_quote": 10779.21644
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 1.439,
          "high": 1.449,
          "low": 1.439,
          "close": 1.447,
          "volume": 6521.5,
          "close_time": 1772927999999,
          "quote_volume": 9425.11632,
          "trades": 99,
          "taker_buy_base": 3195.48,
          "taker_buy_quote": 4619.87245
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1.448,
          "high": 1.448,
          "low": 1.436,
          "close": 1.438,
          "volume": 17232.9,
          "close_time": 1772931599999,
          "quote_volume": 24875.72435,
          "trades": 137,
          "taker_buy_base": 7300.75,
          "taker_buy_quote": 10528.82522
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 1.437,
          "high": 1.449,
          "low": 1.434,
          "close": 1.447,
          "volume": 8077.67,
          "close_time": 1772935199999,
          "quote_volume": 11634.1007,
          "trades": 106,
          "taker_buy_base": 4876.85,
          "taker_buy_quote": 7023.84011
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 1.447,
          "high": 1.448,
          "low": 1.426,
          "close": 1.427,
          "volume": 12672.28,
          "close_time": 1772938799999,
          "quote_volume": 18155.46707,
          "trades": 216,
          "taker_buy_base": 2621.74,
          "taker_buy_quote": 3767.2574
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 1.428,
          "high": 1.442,
          "low": 1.427,
          "close": 1.435,
          "volume": 9734.6,
          "close_time": 1772942399999,
          "quote_volume": 13964.23458,
          "trades": 127,
          "taker_buy_base": 2418.03,
          "taker_buy_quote": 3463.95836
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 1.435,
          "high": 1.437,
          "low": 1.428,
          "close": 1.434,
          "volume": 9516.6,
          "close_time": 1772945999999,
          "quote_volume": 13619.65959,
          "trades": 100,
          "taker_buy_base": 4699.64,
          "taker_buy_quote": 6725.91182
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 1.431,
          "high": 1.448,
          "low": 1.431,
          "close": 1.446,
          "volume": 11799.5,
          "close_time": 1772949599999,
          "quote_volume": 17021.02129,
          "trades": 163,
          "taker_buy_base": 5310.79,
          "taker_buy_quote": 7652.78417
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 1.446,
          "high": 1.448,
          "low": 1.437,
          "close": 1.443,
          "volume": 12163.13,
          "close_time": 1772953199999,
          "quote_volume": 17568.2808,
          "trades": 155,
          "taker_buy_base": 4495.9,
          "taker_buy_quote": 6485.04626
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 1.442,
          "high": 1.456,
          "low": 1.442,
          "close": 1.444,
          "volume": 37004.41,
          "close_time": 1772956799999,
          "quote_volume": 53672.13289,
          "trades": 308,
          "taker_buy_base": 18580.28,
          "taker_buy_quote": 26914.53512
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 1.446,
          "high": 1.448,
          "low": 1.439,
          "close": 1.445,
          "volume": 16532.48,
          "close_time": 1772960399999,
          "quote_volume": 23860.53024,
          "trades": 223,
          "taker_buy_base": 9314.04,
          "taker_buy_quote": 13441.84615
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 1.445,
          "high": 1.459,
          "low": 1.444,
          "close": 1.458,
          "volume": 28210.17,
          "close_time": 1772963999999,
          "quote_volume": 41080.80494,
          "trades": 205,
          "taker_buy_base": 17788.73,
          "taker_buy_quote": 25919.19729
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 1.458,
          "high": 1.478,
          "low": 1.458,
          "close": 1.472,
          "volume": 27873.71,
          "close_time": 1772967599999,
          "quote_volume": 40914.8222,
          "trades": 275,
          "taker_buy_base": 13646.95,
          "taker_buy_quote": 20061.65235
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 1.472,
          "high": 1.475,
          "low": 1.457,
          "close": 1.468,
          "volume": 25752.63,
          "close_time": 1772971199999,
          "quote_volume": 37735.58529,
          "trades": 401,
          "taker_buy_base": 13424.16,
          "taker_buy_quote": 19660.04899
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 1.467,
          "high": 1.484,
          "low": 1.458,
          "close": 1.478,
          "volume": 42526.31,
          "close_time": 1772974799999,
          "quote_volume": 62578.62353,
          "trades": 475,
          "taker_buy_base": 17522.54,
          "taker_buy_quote": 25785.26327
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 1.479,
          "high": 1.479,
          "low": 1.454,
          "close": 1.465,
          "volume": 28708.59,
          "close_time": 1772978399999,
          "quote_volume": 42040.39873,
          "trades": 291,
          "taker_buy_base": 12323.22,
          "taker_buy_quote": 18047.3482
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 1.464,
          "high": 1.47,
          "low": 1.451,
          "close": 1.458,
          "volume": 42613.23,
          "close_time": 1772981999999,
          "quote_volume": 62187.18684,
          "trades": 300,
          "taker_buy_base": 14381.6,
          "taker_buy_quote": 21000.04742
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 1.457,
          "high": 1.457,
          "low": 1.445,
          "close": 1.454,
          "volume": 13475.23,
          "close_time": 1772985599999,
          "quote_volume": 19561.6115,
          "trades": 202,
          "taker_buy_base": 6779.75,
          "taker_buy_quote": 9847.54307
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 1.452,
          "high": 1.454,
          "low": 1.444,
          "close": 1.447,
          "volume": 39995.1,
          "close_time": 1772989199999,
          "quote_volume": 57996.40494,
          "trades": 199,
          "taker_buy_base": 17684.65,
          "taker_buy_quote": 25645.69295
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 1.449,
          "high": 1.459,
          "low": 1.447,
          "close": 1.455,
          "volume": 28085.29,
          "close_time": 1772992799999,
          "quote_volume": 40784.1185,
          "trades": 169,
          "taker_buy_base": 21004.24,
          "taker_buy_quote": 30496.96087
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 1.457,
          "high": 1.458,
          "low": 1.446,
          "close": 1.455,
          "volume": 10941.87,
          "close_time": 1772996399999,
          "quote_volume": 15867.34924,
          "trades": 118,
          "taker_buy_base": 5323.1,
          "taker_buy_quote": 7723.48485
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 1.455,
          "high": 1.481,
          "low": 1.452,
          "close": 1.468,
          "volume": 88353.81,
          "close_time": 1772999999999,
          "quote_volume": 130052.67249,
          "trades": 627,
          "taker_buy_base": 58865.68,
          "taker_buy_quote": 86720.43569
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 1.47,
          "high": 1.476,
          "low": 1.459,
          "close": 1.459,
          "volume": 37465.64,
          "close_time": 1773003599999,
          "quote_volume": 54910.75123,
          "trades": 321,
          "taker_buy_base": 14227.23,
          "taker_buy_quote": 20866.1969
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 1.459,
          "high": 1.466,
          "low": 1.45,
          "close": 1.463,
          "volume": 21122.1,
          "close_time": 1773007199999,
          "quote_volume": 30736.74749,
          "trades": 197,
          "taker_buy_base": 8674.33,
          "taker_buy_quote": 12627.1627
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 1.46,
          "high": 1.461,
          "low": 1.431,
          "close": 1.456,
          "volume": 114426.75,
          "close_time": 1773010799999,
          "quote_volume": 165367.64229,
          "trades": 742,
          "taker_buy_base": 48972.93,
          "taker_buy_quote": 70789.92336
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 1.458,
          "high": 1.463,
          "low": 1.448,
          "close": 1.453,
          "volume": 44088.19,
          "close_time": 1773014399999,
          "quote_volume": 64281.84808,
          "trades": 312,
          "taker_buy_base": 26499.99,
          "taker_buy_quote": 38655.52704
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1.453,
          "high": 1.479,
          "low": 1.453,
          "close": 1.467,
          "volume": 15657.73,
          "close_time": 1773017999999,
          "quote_volume": 22934.7334,
          "trades": 295,
          "taker_buy_base": 8318.35,
          "taker_buy_quote": 12201.1998
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 1.467,
          "high": 1.476,
          "low": 1.457,
          "close": 1.463,
          "volume": 24857.97,
          "close_time": 1773021599999,
          "quote_volume": 36530.09825,
          "trades": 304,
          "taker_buy_base": 15649.72,
          "taker_buy_quote": 22999.13598
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 1.461,
          "high": 1.477,
          "low": 1.456,
          "close": 1.472,
          "volume": 10338.29,
          "close_time": 1773025199999,
          "quote_volume": 15175.09965,
          "trades": 172,
          "taker_buy_base": 6242.94,
          "taker_buy_quote": 9171.51801
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 1.472,
          "high": 1.492,
          "low": 1.467,
          "close": 1.47,
          "volume": 29207.46,
          "close_time": 1773028799999,
          "quote_volume": 43288.60801,
          "trades": 469,
          "taker_buy_base": 16095.05,
          "taker_buy_quote": 23832.15688
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 1.472,
          "high": 1.499,
          "low": 1.472,
          "close": 1.484,
          "volume": 49680.19,
          "close_time": 1773032399999,
          "quote_volume": 73950.06629,
          "trades": 597,
          "taker_buy_base": 20113.89,
          "taker_buy_quote": 29942.20426
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 1.484,
          "high": 1.519,
          "low": 1.482,
          "close": 1.513,
          "volume": 56189.0,
          "close_time": 1773035999999,
          "quote_volume": 84645.44051,
          "trades": 813,
          "taker_buy_base": 26994.73,
          "taker_buy_quote": 40639.14715
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 1.514,
          "high": 1.514,
          "low": 1.495,
          "close": 1.496,
          "volume": 28433.66,
          "close_time": 1773039599999,
          "quote_volume": 42742.51564,
          "trades": 269,
          "taker_buy_base": 6066.01,
          "taker_buy_quote": 9121.62269
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 1.496,
          "high": 1.496,
          "low": 1.472,
          "close": 1.487,
          "volume": 20580.69,
          "close_time": 1773043199999,
          "quote_volume": 30546.88542,
          "trades": 367,
          "taker_buy_base": 11533.54,
          "taker_buy_quote": 17123.29228
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 1.488,
          "high": 1.492,
          "low": 1.479,
          "close": 1.484,
          "volume": 24141.13,
          "close_time": 1773046799999,
          "quote_volume": 35902.70954,
          "trades": 348,
          "taker_buy_base": 14901.7,
          "taker_buy_quote": 22174.02614
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 1.484,
          "high": 1.496,
          "low": 1.475,
          "close": 1.48,
          "volume": 35372.74,
          "close_time": 1773050399999,
          "quote_volume": 52485.55644,
          "trades": 420,
          "taker_buy_base": 14546.57,
          "taker_buy_quote": 21583.6388
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 1.48,
          "high": 1.484,
          "low": 1.473,
          "close": 1.474,
          "volume": 10487.03,
          "close_time": 1773053999999,
          "quote_volume": 15479.05378,
          "trades": 132,
          "taker_buy_base": 7461.05,
          "taker_buy_quote": 11010.85929
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 1.473,
          "high": 1.48,
          "low": 1.463,
          "close": 1.477,
          "volume": 10087.48,
          "close_time": 1773057599999,
          "quote_volume": 14810.23095,
          "trades": 154,
          "taker_buy_base": 2313.48,
          "taker_buy_quote": 3407.98503
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 1.476,
          "high": 1.485,
          "low": 1.471,
          "close": 1.479,
          "volume": 14937.93,
          "close_time": 1773061199999,
          "quote_volume": 22106.66291,
          "trades": 194,
          "taker_buy_base": 8472.03,
          "taker_buy_quote": 12538.76132
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 1.482,
          "high": 1.513,
          "low": 1.482,
          "close": 1.503,
          "volume": 32856.45,
          "close_time": 1773064799999,
          "quote_volume": 49269.63554,
          "trades": 479,
          "taker_buy_base": 21896.09,
          "taker_buy_quote": 32817.67861
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 1.504,
          "high": 1.509,
          "low": 1.487,
          "close": 1.499,
          "volume": 39791.21,
          "close_time": 1773068399999,
          "quote_volume": 59714.41322,
          "trades": 721,
          "taker_buy_base": 18770.12,
          "taker_buy_quote": 28182.65078
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 1.499,
          "high": 1.505,
          "low": 1.488,
          "close": 1.501,
          "volume": 18967.79,
          "close_time": 1773071999999,
          "quote_volume": 28385.3787,
          "trades": 286,
          "taker_buy_base": 12935.38,
          "taker_buy_quote": 19358.17443
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 1.501,
          "high": 1.509,
          "low": 1.494,
          "close": 1.497,
          "volume": 20988.95,
          "close_time": 1773075599999,
          "quote_volume": 31510.48927,
          "trades": 299,
          "taker_buy_base": 11571.29,
          "taker_buy_quote": 17385.23893
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 1.498,
          "high": 1.509,
          "low": 1.498,
          "close": 1.504,
          "volume": 22403.55,
          "close_time": 1773079199999,
          "quote_volume": 33719.1706,
          "trades": 391,
          "taker_buy_base": 14562.37,
          "taker_buy_quote": 21928.91525
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 1.503,
          "high": 1.515,
          "low": 1.495,
          "close": 1.502,
          "volume": 28270.56,
          "close_time": 1773082799999,
          "quote_volume": 42602.20307,
          "trades": 347,
          "taker_buy_base": 14883.93,
          "taker_buy_quote": 22440.19522
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 1.503,
          "high": 1.532,
          "low": 1.493,
          "close": 1.507,
          "volume": 58931.24,
          "close_time": 1773086399999,
          "quote_volume": 89315.9772,
          "trades": 604,
          "taker_buy_base": 27489.95,
          "taker_buy_quote": 41647.33396
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 1.509,
          "high": 1.51,
          "low": 1.497,
          "close": 1.508,
          "volume": 21928.77,
          "close_time": 1773089999999,
          "quote_volume": 32971.54254,
          "trades": 186,
          "taker_buy_base": 10542.69,
          "taker_buy_quote": 15847.62339
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 1.507,
          "high": 1.515,
          "low": 1.501,
          "close": 1.508,
          "volume": 6140.74,
          "close_time": 1773093599999,
          "quote_volume": 9255.4584,
          "trades": 104,
          "taker_buy_base": 3353.79,
          "taker_buy_quote": 5057.06728
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 1.508,
          "high": 1.508,
          "low": 1.484,
          "close": 1.489,
          "volume": 25808.78,
          "close_time": 1773097199999,
          "quote_volume": 38558.50843,
          "trades": 233,
          "taker_buy_base": 12309.43,
          "taker_buy_quote": 18419.41907
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 1.488,
          "high": 1.496,
          "low": 1.487,
          "close": 1.495,
          "volume": 13781.19,
          "close_time": 1773100799999,
          "quote_volume": 20548.67721,
          "trades": 218,
          "taker_buy_base": 7355.76,
          "taker_buy_quote": 10970.80152
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1.495,
          "high": 1.518,
          "low": 1.492,
          "close": 1.506,
          "volume": 71744.74,
          "close_time": 1773104399999,
          "quote_volume": 108416.47792,
          "trades": 422,
          "taker_buy_base": 60541.75,
          "taker_buy_quote": 91531.06269
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 1.504,
          "high": 1.511,
          "low": 1.496,
          "close": 1.507,
          "volume": 12440.26,
          "close_time": 1773107999999,
          "quote_volume": 18709.74606,
          "trades": 183,
          "taker_buy_base": 7017.68,
          "taker_buy_quote": 10552.66085
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 1.507,
          "high": 1.532,
          "low": 1.502,
          "close": 1.521,
          "volume": 27206.66,
          "close_time": 1773111599999,
          "quote_volume": 41489.75372,
          "trades": 333,
          "taker_buy_base": 16242.53,
          "taker_buy_quote": 24776.11324
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 1.521,
          "high": 1.522,
          "low": 1.506,
          "close": 1.507,
          "volume": 14361.95,
          "close_time": 1773115199999,
          "quote_volume": 21757.97176,
          "trades": 153,
          "taker_buy_base": 8012.64,
          "taker_buy_quote": 12135.71415
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 1.511,
          "high": 1.534,
          "low": 1.511,
          "close": 1.529,
          "volume": 58212.99,
          "close_time": 1773118799999,
          "quote_volume": 88876.72662,
          "trades": 414,
          "taker_buy_base": 27590.59,
          "taker_buy_quote": 42106.26915
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 1.528,
          "high": 1.534,
          "low": 1.515,
          "close": 1.516,
          "volume": 15187.2,
          "close_time": 1773122399999,
          "quote_volume": 23185.56429,
          "trades": 183,
          "taker_buy_base": 5641.05,
          "taker_buy_quote": 8604.58307
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 1.517,
          "high": 1.522,
          "low": 1.515,
          "close": 1.519,
          "volume": 11821.14,
          "close_time": 1773125999999,
          "quote_volume": 17949.94948,
          "trades": 133,
          "taker_buy_base": 6461.72,
          "taker_buy_quote": 9810.4736
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 1.519,
          "high": 1.527,
          "low": 1.516,
          "close": 1.521,
          "volume": 25601.15,
          "close_time": 1773129599999,
          "quote_volume": 38938.04737,
          "trades": 209,
          "taker_buy_base": 12946.81,
          "taker_buy_quote": 19691.53435
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 1.52,
          "high": 1.53,
          "low": 1.519,
          "close": 1.522,
          "volume": 35410.01,
          "close_time": 1773133199999,
          "quote_volume": 54026.39117,
          "trades": 343,
          "taker_buy_base": 23851.47,
          "taker_buy_quote": 36413.40835
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 1.524,
          "high": 1.539,
          "low": 1.523,
          "close": 1.531,
          "volume": 30745.48,
          "close_time": 1773136799999,
          "quote_volume": 47141.02574,
          "trades": 321,
          "taker_buy_base": 17849.55,
          "taker_buy_quote": 27366.73329
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 1.532,
          "high": 1.533,
          "low": 1.52,
          "close": 1.525,
          "volume": 37473.03,
          "close_time": 1773140399999,
          "quote_volume": 57115.29089,
          "trades": 267,
          "taker_buy_base": 24976.68,
          "taker_buy_quote": 38069.02246
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 1.524,
          "high": 1.524,
          "low": 1.516,
          "close": 1.518,
          "volume": 21690.18,
          "close_time": 1773143999999,
          "quote_volume": 32963.52639,
          "trades": 270,
          "taker_buy_base": 14173.58,
          "taker_buy_quote": 21538.41467
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 1.518,
          "high": 1.518,
          "low": 1.508,
          "close": 1.512,
          "volume": 12754.81,
          "close_time": 1773147599999,
          "quote_volume": 19279.24773,
          "trades": 175,
          "taker_buy_base": 5720.32,
          "taker_buy_quote": 8651.68216
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 1.512,
          "high": 1.518,
          "low": 1.498,
          "close": 1.508,
          "volume": 21261.73,
          "close_time": 1773151199999,
          "quote_volume": 32036.47449,
          "trades": 304,
          "taker_buy_base": 12190.03,
          "taker_buy_quote": 18364.73577
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 1.509,
          "high": 1.541,
          "low": 1.496,
          "close": 1.536,
          "volume": 70318.13,
          "close_time": 1773154799999,
          "quote_volume": 106614.49443,
          "trades": 710,
          "taker_buy_base": 50748.76,
          "taker_buy_quote": 77055.88639
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 1.538,
          "high": 1.547,
          "low": 1.52,
          "close": 1.529,
          "volume": 36915.23,
          "close_time": 1773158399999,
          "quote_volume": 56614.25942,
          "trades": 388,
          "taker_buy_base": 17587.55,
          "taker_buy_quote": 26952.43329
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 1.53,
          "high": 1.537,
          "low": 1.518,
          "close": 1.536,
          "volume": 36104.27,
          "close_time": 1773161999999,
          "quote_volume": 55290.28679,
          "trades": 244,
          "taker_buy_base": 22379.64,
          "taker_buy_quote": 34283.51911
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 1.536,
          "high": 1.539,
          "low": 1.517,
          "close": 1.521,
          "volume": 36457.95,
          "close_time": 1773165599999,
          "quote_volume": 55746.47082,
          "trades": 291,
          "taker_buy_base": 15952.87,
          "taker_buy_quote": 24394.8162
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 1.521,
          "high": 1.521,
          "low": 1.495,
          "close": 1.496,
          "volume": 85630.1,
          "close_time": 1773169199999,
          "quote_volume": 128802.83454,
          "trades": 494,
          "taker_buy_base": 44120.56,
          "taker_buy_quote": 66288.81744
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 1.498,
          "high": 1.503,
          "low": 1.491,
          "close": 1.499,
          "volume": 23227.72,
          "close_time": 1773172799999,
          "quote_volume": 34857.58415,
          "trades": 187,
          "taker_buy_base": 6632.98,
          "taker_buy_quote": 9943.67398
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 1.499,
          "high": 1.506,
          "low": 1.499,
          "close": 1.503,
          "volume": 13902.3,
          "close_time": 1773176399999,
          "quote_volume": 20906.04142,
          "trades": 117,
          "taker_buy_base": 7058.31,
          "taker_buy_quote": 10614.94392
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 1.502,
          "high": 1.505,
          "low": 1.483,
          "close": 1.489,
          "volume": 15654.44,
          "close_time": 1773179999999,
          "quote_volume": 23377.20293,
          "trades": 299,
          "taker_buy_base": 6984.6,
          "taker_buy_quote": 10445.73892
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 1.489,
          "high": 1.492,
          "low": 1.48,
          "close": 1.486,
          "volume": 27352.77,
          "close_time": 1773183599999,
          "quote_volume": 40643.11851,
          "trades": 218,
          "taker_buy_base": 9323.74,
          "taker_buy_quote": 13859.93513
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 1.486,
          "high": 1.488,
          "low": 1.485,
          "close": 1.486,
          "volume": 6120.58,
          "close_time": 1773187199999,
          "quote_volume": 9098.10265,
          "trades": 117,
          "taker_buy_base": 3388.06,
          "taker_buy_quote": 5037.63597
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 1.487,
          "high": 1.488,
          "low": 1.476,
          "close": 1.485,
          "volume": 11632.18,
          "close_time": 1773190799999,
          "quote_volume": 17226.65038,
          "trades": 191,
          "taker_buy_base": 5860.82,
          "taker_buy_quote": 8685.24356
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 1.484,
          "high": 1.487,
          "low": 1.48,
          "close": 1.484,
          "volume": 6957.19,
          "close_time": 1773194399999,
          "quote_volume": 10320.80086,
          "trades": 85,
          "taker_buy_base": 4666.81,
          "taker_buy_quote": 6922.28713
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 1.485,
          "high": 1.488,
          "low": 1.479,
          "close": 1.487,
          "volume": 13624.97,
          "close_time": 1773197999999,
          "quote_volume": 20204.2687,
          "trades": 138,
          "taker_buy_base": 4916.95,
          "taker_buy_quote": 7289.8805
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 1.488,
          "high": 1.494,
          "low": 1.484,
          "close": 1.484,
          "volume": 79588.33,
          "close_time": 1773201599999,
          "quote_volume": 118601.29051,
          "trades": 395,
          "taker_buy_base": 12838.15,
          "taker_buy_quote": 19134.71432
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 1.483,
          "high": 1.495,
          "low": 1.48,
          "close": 1.494,
          "volume": 19103.8,
          "close_time": 1773205199999,
          "quote_volume": 28458.39401,
          "trades": 255,
          "taker_buy_base": 12878.07,
          "taker_buy_quote": 19189.11942
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 1.494,
          "high": 1.495,
          "low": 1.474,
          "close": 1.479,
          "volume": 19909.48,
          "close_time": 1773208799999,
          "quote_volume": 29496.95119,
          "trades": 201,
          "taker_buy_base": 11183.88,
          "taker_buy_quote": 16572.95907
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 1.479,
          "high": 1.494,
          "low": 1.478,
          "close": 1.494,
          "volume": 22930.62,
          "close_time": 1773212399999,
          "quote_volume": 33949.78338,
          "trades": 117,
          "taker_buy_base": 16526.49,
          "taker_buy_quote": 24455.67871
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 1.493,
          "high": 1.498,
          "low": 1.482,
          "close": 1.486,
          "volume": 13980.58,
          "close_time": 1773215999999,
          "quote_volume": 20832.5972,
          "trades": 128,
          "taker_buy_base": 6984.39,
          "taker_buy_quote": 10401.9242
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 1.485,
          "high": 1.492,
          "low": 1.485,
          "close": 1.49,
          "volume": 8820.15,
          "close_time": 1773219599999,
          "quote_volume": 13138.4373,
          "trades": 93,
          "taker_buy_base": 4254.11,
          "taker_buy_quote": 6333.24622
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 1.49,
          "high": 1.499,
          "low": 1.487,
          "close": 1.487,
          "volume": 16404.86,
          "close_time": 1773223199999,
          "quote_volume": 24497.51373,
          "trades": 152,
          "taker_buy_base": 6870.84,
          "taker_buy_quote": 10258.90272
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 1.488,
          "high": 1.505,
          "low": 1.488,
          "close": 1.502,
          "volume": 39315.11,
          "close_time": 1773226799999,
          "quote_volume": 58942.90785,
          "trades": 222,
          "taker_buy_base": 18264.23,
          "taker_buy_quote": 27404.77347
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 1.501,
          "high": 1.509,
          "low": 1.498,
          "close": 1.508,
          "volume": 20312.21,
          "close_time": 1773230399999,
          "quote_volume": 30591.78945,
          "trades": 172,
          "taker_buy_base": 10137.48,
          "taker_buy_quote": 15261.00568
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 1.508,
          "high": 1.542,
          "low": 1.507,
          "close": 1.525,
          "volume": 81851.25,
          "close_time": 1773233999999,
          "quote_volume": 125249.12026,
          "trades": 742,
          "taker_buy_base": 40971.29,
          "taker_buy_quote": 62722.58983
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 1.526,
          "high": 1.555,
          "low": 1.52,
          "close": 1.53,
          "volume": 65876.43,
          "close_time": 1773237599999,
          "quote_volume": 101424.1474,
          "trades": 761,
          "taker_buy_base": 35079.08,
          "taker_buy_quote": 54053.29878
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 1.532,
          "high": 1.545,
          "low": 1.532,
          "close": 1.533,
          "volume": 38429.04,
          "close_time": 1773241199999,
          "quote_volume": 59118.66649,
          "trades": 394,
          "taker_buy_base": 20398.02,
          "taker_buy_quote": 31376.39674
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 1.533,
          "high": 1.534,
          "low": 1.504,
          "close": 1.519,
          "volume": 44123.65,
          "close_time": 1773244799999,
          "quote_volume": 67071.55734,
          "trades": 518,
          "taker_buy_base": 19989.93,
          "taker_buy_quote": 30359.601
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 1.519,
          "high": 1.528,
          "low": 1.513,
          "close": 1.525,
          "volume": 34696.16,
          "close_time": 1773248399999,
          "quote_volume": 52769.41353,
          "trades": 289,
          "taker_buy_base": 16313.19,
          "taker_buy_quote": 24810.33678
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 1.525,
          "high": 1.538,
          "low": 1.516,
          "close": 1.528,
          "volume": 20894.79,
          "close_time": 1773251999999,
          "quote_volume": 31933.40369,
          "trades": 295,
          "taker_buy_base": 10801.53,
          "taker_buy_quote": 16510.8502
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 1.529,
          "high": 1.54,
          "low": 1.528,
          "close": 1.538,
          "volume": 29968.86,
          "close_time": 1773255599999,
          "quote_volume": 45974.18168,
          "trades": 282,
          "taker_buy_base": 19059.71,
          "taker_buy_quote": 29241.79904
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 1.538,
          "high": 1.55,
          "low": 1.534,
          "close": 1.539,
          "volume": 25166.57,
          "close_time": 1773259199999,
          "quote_volume": 38808.8722,
          "trades": 227,
          "taker_buy_base": 19187.05,
          "taker_buy_quote": 29591.88013
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 1.539,
          "high": 1.544,
          "low": 1.528,
          "close": 1.533,
          "volume": 18202.16,
          "close_time": 1773262799999,
          "quote_volume": 27956.8356,
          "trades": 192,
          "taker_buy_base": 10149.53,
          "taker_buy_quote": 15586.34098
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 1.533,
          "high": 1.536,
          "low": 1.527,
          "close": 1.532,
          "volume": 14842.07,
          "close_time": 1773266399999,
          "quote_volume": 22720.08914,
          "trades": 149,
          "taker_buy_base": 5955.75,
          "taker_buy_quote": 9120.1645
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 1.533,
          "high": 1.538,
          "low": 1.53,
          "close": 1.537,
          "volume": 11495.57,
          "close_time": 1773269999999,
          "quote_volume": 17637.60425,
          "trades": 136,
          "taker_buy_base": 6797.3,
          "taker_buy_quote": 10429.40141
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 1.537,
          "high": 1.539,
          "low": 1.519,
          "close": 1.521,
          "volume": 8367.72,
          "close_time": 1773273599999,
          "quote_volume": 12772.02043,
          "trades": 105,
          "taker_buy_base": 4948.07,
          "taker_buy_quote": 7553.5692
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 1.525,
          "high": 1.526,
          "low": 1.514,
          "close": 1.521,
          "volume": 8250.37,
          "close_time": 1773277199999,
          "quote_volume": 12547.26943,
          "trades": 196,
          "taker_buy_base": 2453.09,
          "taker_buy_quote": 3729.8863
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 1.521,
          "high": 1.521,
          "low": 1.509,
          "close": 1.512,
          "volume": 19033.72,
          "close_time": 1773280799999,
          "quote_volume": 28792.32433,
          "trades": 223,
          "taker_buy_base": 8442.42,
          "taker_buy_quote": 12771.46788
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 1.514,
          "high": 1.516,
          "low": 1.501,
          "close": 1.502,
          "volume": 19117.7,
          "close_time": 1773284399999,
          "quote_volume": 28839.59209,
          "trades": 204,
          "taker_buy_base": 7876.85,
          "taker_buy_quote": 11888.09541
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 1.502,
          "high": 1.507,
          "low": 1.497,
          "close": 1.499,
          "volume": 6631.13,
          "close_time": 1773287999999,
          "quote_volume": 9961.48798,
          "trades": 101,
          "taker_buy_base": 2964.97,
          "taker_buy_quote": 4452.80351
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 1.499,
          "high": 1.504,
          "low": 1.497,
          "close": 1.502,
          "volume": 20626.04,
          "close_time": 1773291599999,
          "quote_volume": 30934.20593,
          "trades": 165,
          "taker_buy_base": 8203.56,
          "taker_buy_quote": 12306.67722
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 1.5,
          "high": 1.503,
          "low": 1.493,
          "close": 1.5,
          "volume": 7575.37,
          "close_time": 1773295199999,
          "quote_volume": 11347.2044,
          "trades": 89,
          "taker_buy_base": 3504.76,
          "taker_buy_quote": 5248.79119
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 1.499,
          "high": 1.505,
          "low": 1.497,
          "close": 1.503,
          "volume": 10266.53,
          "close_time": 1773298799999,
          "quote_volume": 15397.91375,
          "trades": 119,
          "taker_buy_base": 3332.53,
          "taker_buy_quote": 4996.04165
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 1.503,
          "high": 1.51,
          "low": 1.5,
          "close": 1.51,
          "volume": 12498.69,
          "close_time": 1773302399999,
          "quote_volume": 18832.81792,
          "trades": 99,
          "taker_buy_base": 8451.4,
          "taker_buy_quote": 12736.9055
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 1.509,
          "high": 1.518,
          "low": 1.508,
          "close": 1.511,
          "volume": 21570.67,
          "close_time": 1773305999999,
          "quote_volume": 32595.83081,
          "trades": 158,
          "taker_buy_base": 4732.58,
          "taker_buy_quote": 7153.0
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 1.51,
          "high": 1.523,
          "low": 1.505,
          "close": 1.517,
          "volume": 13039.24,
          "close_time": 1773309599999,
          "quote_volume": 19722.63792,
          "trades": 165,
          "taker_buy_base": 4596.68,
          "taker_buy_quote": 6959.4192
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 1.517,
          "high": 1.527,
          "low": 1.512,
          "close": 1.52,
          "volume": 15085.95,
          "close_time": 1773313199999,
          "quote_volume": 22930.3637,
          "trades": 192,
          "taker_buy_base": 6707.42,
          "taker_buy_quote": 10194.75018
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 1.519,
          "high": 1.519,
          "low": 1.506,
          "close": 1.508,
          "volume": 23259.3,
          "close_time": 1773316799999,
          "quote_volume": 35138.71382,
          "trades": 243,
          "taker_buy_base": 12057.93,
          "taker_buy_quote": 18229.69743
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 1.507,
          "high": 1.512,
          "low": 1.502,
          "close": 1.506,
          "volume": 11701.23,
          "close_time": 1773320399999,
          "quote_volume": 17639.59908,
          "trades": 173,
          "taker_buy_base": 7100.4,
          "taker_buy_quote": 10707.90676
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 1.507,
          "high": 1.508,
          "low": 1.492,
          "close": 1.498,
          "volume": 37461.81,
          "close_time": 1773323999999,
          "quote_volume": 56164.17549,
          "trades": 425,
          "taker_buy_base": 17067.01,
          "taker_buy_quote": 25590.80082
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 1.499,
          "high": 1.509,
          "low": 1.485,
          "close": 1.494,
          "volume": 31598.35,
          "close_time": 1773327599999,
          "quote_volume": 47246.09205,
          "trades": 313,
          "taker_buy_base": 17729.6,
          "taker_buy_quote": 26545.50269
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 1.494,
          "high": 1.508,
          "low": 1.494,
          "close": 1.503,
          "volume": 14681.99,
          "close_time": 1773331199999,
          "quote_volume": 22043.29098,
          "trades": 200,
          "taker_buy_base": 8106.6,
          "taker_buy_quote": 12177.05232
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 1.502,
          "high": 1.509,
          "low": 1.495,
          "close": 1.503,
          "volume": 10690.4,
          "close_time": 1773334799999,
          "quote_volume": 16081.05562,
          "trades": 153,
          "taker_buy_base": 5880.1,
          "taker_buy_quote": 8847.13556
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 1.503,
          "high": 1.504,
          "low": 1.494,
          "close": 1.497,
          "volume": 14946.19,
          "close_time": 1773338399999,
          "quote_volume": 22388.91566,
          "trades": 160,
          "taker_buy_base": 4328.35,
          "taker_buy_quote": 6490.93014
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 1.496,
          "high": 1.502,
          "low": 1.489,
          "close": 1.499,
          "volume": 13791.28,
          "close_time": 1773341999999,
          "quote_volume": 20643.49833,
          "trades": 129,
          "taker_buy_base": 8833.7,
          "taker_buy_quote": 13237.17359
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 1.501,
          "high": 1.514,
          "low": 1.499,
          "close": 1.509,
          "volume": 191370.73,
          "close_time": 1773345599999,
          "quote_volume": 288288.6552,
          "trades": 2185,
          "taker_buy_base": 149326.05,
          "taker_buy_quote": 224911.57627
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 1.509,
          "high": 1.513,
          "low": 1.502,
          "close": 1.508,
          "volume": 315226.52,
          "close_time": 1773349199999,
          "quote_volume": 475921.92363,
          "trades": 2713,
          "taker_buy_base": 238280.89,
          "taker_buy_quote": 359828.78183
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 1.508,
          "high": 1.515,
          "low": 1.508,
          "close": 1.514,
          "volume": 24083.21,
          "close_time": 1773352799999,
          "quote_volume": 36400.58585,
          "trades": 139,
          "taker_buy_base": 18464.19,
          "taker_buy_quote": 27906.19017
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 1.514,
          "high": 1.518,
          "low": 1.513,
          "close": 1.516,
          "volume": 26565.79,
          "close_time": 1773356399999,
          "quote_volume": 40223.1224,
          "trades": 153,
          "taker_buy_base": 17107.35,
          "taker_buy_quote": 25890.69142
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 1.517,
          "high": 1.525,
          "low": 1.512,
          "close": 1.517,
          "volume": 27194.7,
          "close_time": 1773359999999,
          "quote_volume": 41278.71599,
          "trades": 301,
          "taker_buy_base": 14225.51,
          "taker_buy_quote": 21598.38464
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 1.517,
          "high": 1.549,
          "low": 1.514,
          "close": 1.53,
          "volume": 47578.51,
          "close_time": 1773363599999,
          "quote_volume": 72942.96435,
          "trades": 604,
          "taker_buy_base": 28559.59,
          "taker_buy_quote": 43786.7558
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 1.534,
          "high": 1.542,
          "low": 1.53,
          "close": 1.54,
          "volume": 13945.82,
          "close_time": 1773367199999,
          "quote_volume": 21430.10905,
          "trades": 131,
          "taker_buy_base": 8303.74,
          "taker_buy_quote": 12763.87786
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 1.54,
          "high": 1.541,
          "low": 1.526,
          "close": 1.53,
          "volume": 8076.24,
          "close_time": 1773370799999,
          "quote_volume": 12385.86791,
          "trades": 147,
          "taker_buy_base": 2438.18,
          "taker_buy_quote": 3737.2042
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 1.532,
          "high": 1.537,
          "low": 1.524,
          "close": 1.533,
          "volume": 18166.63,
          "close_time": 1773374399999,
          "quote_volume": 27773.15301,
          "trades": 135,
          "taker_buy_base": 7121.53,
          "taker_buy_quote": 10887.74962
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 1.531,
          "high": 1.533,
          "low": 1.52,
          "close": 1.522,
          "volume": 10603.87,
          "close_time": 1773377999999,
          "quote_volume": 16174.04041,
          "trades": 236,
          "taker_buy_base": 6662.03,
          "taker_buy_quote": 10158.71214
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 1.523,
          "high": 1.53,
          "low": 1.514,
          "close": 1.525,
          "volume": 21670.19,
          "close_time": 1773381599999,
          "quote_volume": 33002.52588,
          "trades": 307,
          "taker_buy_base": 8568.05,
          "taker_buy_quote": 13044.639
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 1.524,
          "high": 1.527,
          "low": 1.502,
          "close": 1.503,
          "volume": 47530.03,
          "close_time": 1773385199999,
          "quote_volume": 71816.80459,
          "trades": 396,
          "taker_buy_base": 13410.42,
          "taker_buy_quote": 20301.60728
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 1.503,
          "high": 1.509,
          "low": 1.5,
          "close": 1.507,
          "volume": 57243.31,
          "close_time": 1773388799999,
          "quote_volume": 86094.81851,
          "trades": 320,
          "taker_buy_base": 33249.25,
          "taker_buy_quote": 50014.90057
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 1.507,
          "high": 1.514,
          "low": 1.502,
          "close": 1.508,
          "volume": 38799.45,
          "close_time": 1773392399999,
          "quote_volume": 58527.23197,
          "trades": 346,
          "taker_buy_base": 16593.36,
          "taker_buy_quote": 25033.28746
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 1.509,
          "high": 1.517,
          "low": 1.506,
          "close": 1.517,
          "volume": 19362.39,
          "close_time": 1773395999999,
          "quote_volume": 29294.91371,
          "trades": 177,
          "taker_buy_base": 10442.69,
          "taker_buy_quote": 15811.68707
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 1.514,
          "high": 1.528,
          "low": 1.514,
          "close": 1.524,
          "volume": 39321.06,
          "close_time": 1773399599999,
          "quote_volume": 59938.03011,
          "trades": 272,
          "taker_buy_base": 9421.55,
          "taker_buy_quote": 14344.29395
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 1.523,
          "high": 1.524,
          "low": 1.513,
          "close": 1.517,
          "volume": 43450.95,
          "close_time": 1773403199999,
          "quote_volume": 65988.85608,
          "trades": 245,
          "taker_buy_base": 24260.39,
          "taker_buy_quote": 36846.18641
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 1.518,
          "high": 1.536,
          "low": 1.515,
          "close": 1.532,
          "volume": 31139.91,
          "close_time": 1773406799999,
          "quote_volume": 47651.21546,
          "trades": 225,
          "taker_buy_base": 10218.7,
          "taker_buy_quote": 15625.42499
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 1.533,
          "high": 1.549,
          "low": 1.53,
          "close": 1.536,
          "volume": 75940.26,
          "close_time": 1773410399999,
          "quote_volume": 116758.16636,
          "trades": 530,
          "taker_buy_base": 45830.5,
          "taker_buy_quote": 70533.02628
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 1.541,
          "high": 1.547,
          "low": 1.514,
          "close": 1.516,
          "volume": 121351.39,
          "close_time": 1773413999999,
          "quote_volume": 185779.14823,
          "trades": 655,
          "taker_buy_base": 63738.24,
          "taker_buy_quote": 97657.63763
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 1.517,
          "high": 1.524,
          "low": 1.501,
          "close": 1.507,
          "volume": 40813.72,
          "close_time": 1773417599999,
          "quote_volume": 61685.53171,
          "trades": 430,
          "taker_buy_base": 19240.62,
          "taker_buy_quote": 29047.97643
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 1.507,
          "high": 1.516,
          "low": 1.498,
          "close": 1.51,
          "volume": 55909.99,
          "close_time": 1773421199999,
          "quote_volume": 84356.79305,
          "trades": 386,
          "taker_buy_base": 13841.37,
          "taker_buy_quote": 20866.23349
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 1.51,
          "high": 1.513,
          "low": 1.48,
          "close": 1.483,
          "volume": 67843.68,
          "close_time": 1773424799999,
          "quote_volume": 101103.21074,
          "trades": 541,
          "taker_buy_base": 13399.6,
          "taker_buy_quote": 19970.19033
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 1.483,
          "high": 1.487,
          "low": 1.47,
          "close": 1.477,
          "volume": 89004.52,
          "close_time": 1773428399999,
          "quote_volume": 131501.83337,
          "trades": 616,
          "taker_buy_base": 34982.37,
          "taker_buy_quote": 51695.48645
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 1.476,
          "high": 1.479,
          "low": 1.467,
          "close": 1.47,
          "volume": 35500.41,
          "close_time": 1773431999999,
          "quote_volume": 52231.97355,
          "trades": 276,
          "taker_buy_base": 24956.81,
          "taker_buy_quote": 36722.77744
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 1.47,
          "high": 1.476,
          "low": 1.463,
          "close": 1.473,
          "volume": 64159.46,
          "close_time": 1773435599999,
          "quote_volume": 94288.10007,
          "trades": 494,
          "taker_buy_base": 30063.58,
          "taker_buy_quote": 44187.511
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 1.472,
          "high": 1.482,
          "low": 1.46,
          "close": 1.467,
          "volume": 29522.63,
          "close_time": 1773439199999,
          "quote_volume": 43450.30355,
          "trades": 327,
          "taker_buy_base": 13367.03,
          "taker_buy_quote": 19685.92877
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 1.465,
          "high": 1.465,
          "low": 1.448,
          "close": 1.456,
          "volume": 32503.11,
          "close_time": 1773442799999,
          "quote_volume": 47277.45935,
          "trades": 341,
          "taker_buy_base": 13153.57,
          "taker_buy_quote": 19127.25226
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 1.457,
          "high": 1.469,
          "low": 1.457,
          "close": 1.464,
          "volume": 30910.81,
          "close_time": 1773446399999,
          "quote_volume": 45204.16463,
          "trades": 371,
          "taker_buy_base": 10924.5,
          "taker_buy_quote": 15977.95109
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 1.464,
          "high": 1.464,
          "low": 1.451,
          "close": 1.451,
          "volume": 21053.63,
          "close_time": 1773449999999,
          "quote_volume": 30726.43265,
          "trades": 247,
          "taker_buy_base": 15318.34,
          "taker_buy_quote": 22370.50945
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 1.452,
          "high": 1.454,
          "low": 1.441,
          "close": 1.451,
          "volume": 43830.34,
          "close_time": 1773453599999,
          "quote_volume": 63427.61764,
          "trades": 321,
          "taker_buy_base": 23601.17,
          "taker_buy_quote": 34179.47837
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 1.45,
          "high": 1.451,
          "low": 1.441,
          "close": 1.449,
          "volume": 10860.55,
          "close_time": 1773457199999,
          "quote_volume": 15691.64795,
          "trades": 142,
          "taker_buy_base": 7421.49,
          "taker_buy_quote": 10717.43207
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 1.448,
          "high": 1.455,
          "low": 1.448,
          "close": 1.45,
          "volume": 8150.56,
          "close_time": 1773460799999,
          "quote_volume": 11836.65855,
          "trades": 122,
          "taker_buy_base": 6443.16,
          "taker_buy_quote": 9357.34792
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 1.45,
          "high": 1.458,
          "low": 1.443,
          "close": 1.448,
          "volume": 44669.31,
          "close_time": 1773464399999,
          "quote_volume": 64792.88207,
          "trades": 524,
          "taker_buy_base": 31138.27,
          "taker_buy_quote": 45180.75899
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 1.448,
          "high": 1.448,
          "low": 1.438,
          "close": 1.441,
          "volume": 17830.23,
          "close_time": 1773467999999,
          "quote_volume": 25721.50865,
          "trades": 141,
          "taker_buy_base": 7113.79,
          "taker_buy_quote": 10258.09733
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 1.441,
          "high": 1.441,
          "low": 1.432,
          "close": 1.437,
          "volume": 49941.5,
          "close_time": 1773471599999,
          "quote_volume": 71677.81672,
          "trades": 322,
          "taker_buy_base": 11291.47,
          "taker_buy_quote": 16213.42234
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 1.436,
          "high": 1.439,
          "low": 1.434,
          "close": 1.438,
          "volume": 12587.36,
          "close_time": 1773475199999,
          "quote_volume": 18086.81819,
          "trades": 204,
          "taker_buy_base": 7946.28,
          "taker_buy_quote": 11416.75461
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 1.438,
          "high": 1.443,
          "low": 1.436,
          "close": 1.439,
          "volume": 10963.2,
          "close_time": 1773478799999,
          "quote_volume": 15778.54987,
          "trades": 121,
          "taker_buy_base": 7658.96,
          "taker_buy_quote": 11024.35217
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 1.441,
          "high": 1.441,
          "low": 1.431,
          "close": 1.433,
          "volume": 26493.72,
          "close_time": 1773482399999,
          "quote_volume": 38021.59988,
          "trades": 147,
          "taker_buy_base": 9854.51,
          "taker_buy_quote": 14137.4466
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 1.432,
          "high": 1.437,
          "low": 1.428,
          "close": 1.437,
          "volume": 10063.8,
          "close_time": 1773485999999,
          "quote_volume": 14419.92707,
          "trades": 112,
          "taker_buy_base": 5120.21,
          "taker_buy_quote": 7342.60122
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 1.437,
          "high": 1.441,
          "low": 1.436,
          "close": 1.438,
          "volume": 4399.85,
          "close_time": 1773489599999,
          "quote_volume": 6328.29769,
          "trades": 43,
          "taker_buy_base": 3204.35,
          "taker_buy_quote": 4609.23482
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 1.437,
          "high": 1.443,
          "low": 1.437,
          "close": 1.438,
          "volume": 15073.54,
          "close_time": 1773493199999,
          "quote_volume": 21716.42383,
          "trades": 127,
          "taker_buy_base": 10369.19,
          "taker_buy_quote": 14937.544
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 1.438,
          "high": 1.438,
          "low": 1.43,
          "close": 1.436,
          "volume": 21002.01,
          "close_time": 1773496799999,
          "quote_volume": 30126.11074,
          "trades": 224,
          "taker_buy_base": 13424.11,
          "taker_buy_quote": 19258.69669
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 1.436,
          "high": 1.438,
          "low": 1.426,
          "close": 1.431,
          "volume": 26513.07,
          "close_time": 1773500399999,
          "quote_volume": 37934.73668,
          "trades": 349,
          "taker_buy_base": 8500.02,
          "taker_buy_quote": 12173.02181
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 1.431,
          "high": 1.435,
          "low": 1.422,
          "close": 1.435,
          "volume": 40183.4,
          "close_time": 1773503999999,
          "quote_volume": 57339.41063,
          "trades": 371,
          "taker_buy_base": 18963.11,
          "taker_buy_quote": 27043.07175
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 1.434,
          "high": 1.434,
          "low": 1.427,
          "close": 1.429,
          "volume": 26424.11,
          "close_time": 1773507599999,
          "quote_volume": 37838.92302,
          "trades": 272,
          "taker_buy_base": 19886.04,
          "taker_buy_quote": 28486.33378
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 1.429,
          "high": 1.434,
          "low": 1.427,
          "close": 1.428,
          "volume": 9173.36,
          "close_time": 1773511199999,
          "quote_volume": 13131.70064,
          "trades": 84,
          "taker_buy_base": 3763.62,
          "taker_buy_quote": 5390.88774
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 1.428,
          "high": 1.43,
          "low": 1.424,
          "close": 1.426,
          "volume": 29161.06,
          "close_time": 1773514799999,
          "quote_volume": 41620.24155,
          "trades": 195,
          "taker_buy_base": 10750.11,
          "taker_buy_quote": 15338.77587
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 1.425,
          "high": 1.426,
          "low": 1.412,
          "close": 1.413,
          "volume": 31258.45,
          "close_time": 1773518399999,
          "quote_volume": 44369.57513,
          "trades": 318,
          "taker_buy_base": 6209.05,
          "taker_buy_quote": 8816.02277
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 1.413,
          "high": 1.417,
          "low": 1.406,
          "close": 1.413,
          "volume": 35584.49,
          "close_time": 1773521999999,
          "quote_volume": 50194.2952,
          "trades": 326,
          "taker_buy_base": 16741.17,
          "taker_buy_quote": 23619.70407
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 1.413,
          "high": 1.417,
          "low": 1.409,
          "close": 1.412,
          "volume": 43596.54,
          "close_time": 1773525599999,
          "quote_volume": 61514.05767,
          "trades": 191,
          "taker_buy_base": 22950.52,
          "taker_buy_quote": 32388.46783
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 1.411,
          "high": 1.416,
          "low": 1.408,
          "close": 1.408,
          "volume": 20503.73,
          "close_time": 1773529199999,
          "quote_volume": 28941.59919,
          "trades": 140,
          "taker_buy_base": 7103.99,
          "taker_buy_quote": 10027.28945
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 1.409,
          "high": 1.417,
          "low": 1.404,
          "close": 1.414,
          "volume": 53376.33,
          "close_time": 1773532799999,
          "quote_volume": 75401.28311,
          "trades": 306,
          "taker_buy_base": 19588.87,
          "taker_buy_quote": 27673.18964
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.413,
          "high": 1.418,
          "low": 1.403,
          "close": 1.407,
          "volume": 48344.91,
          "close_time": 1773536399999,
          "quote_volume": 68124.83784,
          "trades": 323,
          "taker_buy_base": 21454.4,
          "taker_buy_quote": 30247.14537
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 1.407,
          "high": 1.412,
          "low": 1.394,
          "close": 1.407,
          "volume": 51520.89,
          "close_time": 1773539999999,
          "quote_volume": 72243.86614,
          "trades": 328,
          "taker_buy_base": 16094.39,
          "taker_buy_quote": 22584.32518
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 1.412,
          "high": 1.431,
          "low": 1.412,
          "close": 1.426,
          "volume": 58385.19,
          "close_time": 1773543599999,
          "quote_volume": 82865.41187,
          "trades": 326,
          "taker_buy_base": 28579.77,
          "taker_buy_quote": 40639.97687
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 1.425,
          "high": 1.428,
          "low": 1.418,
          "close": 1.418,
          "volume": 13442.68,
          "close_time": 1773547199999,
          "quote_volume": 19133.1252,
          "trades": 122,
          "taker_buy_base": 7833.54,
          "taker_buy_quote": 11143.92306
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 1.418,
          "high": 1.426,
          "low": 1.417,
          "close": 1.419,
          "volume": 16138.34,
          "close_time": 1773550799999,
          "quote_volume": 22962.12599,
          "trades": 101,
          "taker_buy_base": 6964.74,
          "taker_buy_quote": 9907.02743
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 1.418,
          "high": 1.423,
          "low": 1.414,
          "close": 1.415,
          "volume": 24119.98,
          "close_time": 1773554399999,
          "quote_volume": 34174.84945,
          "trades": 125,
          "taker_buy_base": 14158.25,
          "taker_buy_quote": 20056.54266
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 1.416,
          "high": 1.419,
          "low": 1.412,
          "close": 1.418,
          "volume": 10007.36,
          "close_time": 1773557999999,
          "quote_volume": 14168.17565,
          "trades": 90,
          "taker_buy_base": 4706.65,
          "taker_buy_quote": 6667.73604
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 1.419,
          "high": 1.424,
          "low": 1.417,
          "close": 1.418,
          "volume": 12530.91,
          "close_time": 1773561599999,
          "quote_volume": 17794.17875,
          "trades": 112,
          "taker_buy_base": 4989.13,
          "taker_buy_quote": 7090.41567
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 1.421,
          "high": 1.423,
          "low": 1.417,
          "close": 1.419,
          "volume": 27071.5,
          "close_time": 1773565199999,
          "quote_volume": 38450.63933,
          "trades": 149,
          "taker_buy_base": 17029.88,
          "taker_buy_quote": 24193.68529
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 1.42,
          "high": 1.426,
          "low": 1.42,
          "close": 1.425,
          "volume": 22572.12,
          "close_time": 1773568799999,
          "quote_volume": 32117.69701,
          "trades": 154,
          "taker_buy_base": 13419.79,
          "taker_buy_quote": 19095.83423
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 1.425,
          "high": 1.436,
          "low": 1.425,
          "close": 1.427,
          "volume": 16029.5,
          "close_time": 1773572399999,
          "quote_volume": 22901.18819,
          "trades": 164,
          "taker_buy_base": 6545.03,
          "taker_buy_quote": 9348.99174
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 1.427,
          "high": 1.44,
          "low": 1.427,
          "close": 1.432,
          "volume": 31348.98,
          "close_time": 1773575999999,
          "quote_volume": 44960.37666,
          "trades": 236,
          "taker_buy_base": 15538.63,
          "taker_buy_quote": 22275.85774
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 1.433,
          "high": 1.444,
          "low": 1.431,
          "close": 1.437,
          "volume": 30747.74,
          "close_time": 1773579599999,
          "quote_volume": 44205.07765,
          "trades": 184,
          "taker_buy_base": 15057.25,
          "taker_buy_quote": 21660.53151
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 1.436,
          "high": 1.439,
          "low": 1.417,
          "close": 1.424,
          "volume": 34058.83,
          "close_time": 1773583199999,
          "quote_volume": 48427.96699,
          "trades": 298,
          "taker_buy_base": 14557.57,
          "taker_buy_quote": 20712.08759
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 1.424,
          "high": 1.428,
          "low": 1.417,
          "close": 1.42,
          "volume": 23223.62,
          "close_time": 1773586799999,
          "quote_volume": 33016.846,
          "trades": 190,
          "taker_buy_base": 12118.24,
          "taker_buy_quote": 17220.78939
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 1.42,
          "high": 1.42,
          "low": 1.416,
          "close": 1.418,
          "volume": 6228.33,
          "close_time": 1773590399999,
          "quote_volume": 8830.59561,
          "trades": 91,
          "taker_buy_base": 2147.89,
          "taker_buy_quote": 3045.66426
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 1.417,
          "high": 1.421,
          "low": 1.41,
          "close": 1.412,
          "volume": 34100.32,
          "close_time": 1773593999999,
          "quote_volume": 48186.70062,
          "trades": 247,
          "taker_buy_base": 8161.61,
          "taker_buy_quote": 11540.07973
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 1.413,
          "high": 1.43,
          "low": 1.413,
          "close": 1.422,
          "volume": 13175.22,
          "close_time": 1773597599999,
          "quote_volume": 18771.77847,
          "trades": 143,
          "taker_buy_base": 4418.59,
          "taker_buy_quote": 6301.82321
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 1.423,
          "high": 1.423,
          "low": 1.41,
          "close": 1.412,
          "volume": 37022.97,
          "close_time": 1773601199999,
          "quote_volume": 52401.51208,
          "trades": 216,
          "taker_buy_base": 9266.46,
          "taker_buy_quote": 13135.27902
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 1.412,
          "high": 1.422,
          "low": 1.41,
          "close": 1.422,
          "volume": 12180.99,
          "close_time": 1773604799999,
          "quote_volume": 17239.92503,
          "trades": 104,
          "taker_buy_base": 7292.23,
          "taker_buy_quote": 10321.88724
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 1.423,
          "high": 1.431,
          "low": 1.42,
          "close": 1.424,
          "volume": 8659.8,
          "close_time": 1773608399999,
          "quote_volume": 12334.24253,
          "trades": 143,
          "taker_buy_base": 5635.26,
          "taker_buy_quote": 8030.34091
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 1.423,
          "high": 1.436,
          "low": 1.42,
          "close": 1.432,
          "volume": 23203.16,
          "close_time": 1773611999999,
          "quote_volume": 33187.24358,
          "trades": 315,
          "taker_buy_base": 5732.57,
          "taker_buy_quote": 8198.79133
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 1.432,
          "high": 1.444,
          "low": 1.418,
          "close": 1.44,
          "volume": 79584.08,
          "close_time": 1773615599999,
          "quote_volume": 114243.88915,
          "trades": 641,
          "taker_buy_base": 45229.87,
          "taker_buy_quote": 64941.45647
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 1.442,
          "high": 1.445,
          "low": 1.427,
          "close": 1.442,
          "volume": 48631.77,
          "close_time": 1773619199999,
          "quote_volume": 69938.99901,
          "trades": 384,
          "taker_buy_base": 25867.16,
          "taker_buy_quote": 37196.46226
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 1.442,
          "high": 1.447,
          "low": 1.433,
          "close": 1.44,
          "volume": 14947.67,
          "close_time": 1773622799999,
          "quote_volume": 21516.53366,
          "trades": 186,
          "taker_buy_base": 8802.36,
          "taker_buy_quote": 12678.36689
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 1.438,
          "high": 1.447,
          "low": 1.432,
          "close": 1.444,
          "volume": 12644.18,
          "close_time": 1773626399999,
          "quote_volume": 18218.53003,
          "trades": 143,
          "taker_buy_base": 5008.95,
          "taker_buy_quote": 7217.61506
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 1.444,
          "high": 1.448,
          "low": 1.434,
          "close": 1.446,
          "volume": 7255.79,
          "close_time": 1773629999999,
          "quote_volume": 10458.59464,
          "trades": 123,
          "taker_buy_base": 2281.79,
          "taker_buy_quote": 3286.08355
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 1.442,
          "high": 1.49,
          "low": 1.442,
          "close": 1.477,
          "volume": 73414.94,
          "close_time": 1773633599999,
          "quote_volume": 108184.31076,
          "trades": 947,
          "taker_buy_base": 48977.7,
          "taker_buy_quote": 72228.97284
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 1.48,
          "high": 1.532,
          "low": 1.48,
          "close": 1.523,
          "volume": 147151.45,
          "close_time": 1773637199999,
          "quote_volume": 221827.05362,
          "trades": 1266,
          "taker_buy_base": 72855.35,
          "taker_buy_quote": 109636.7908
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 1.525,
          "high": 1.549,
          "low": 1.512,
          "close": 1.539,
          "volume": 270111.5,
          "close_time": 1773640799999,
          "quote_volume": 414583.50435,
          "trades": 1931,
          "taker_buy_base": 137164.16,
          "taker_buy_quote": 210637.33108
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 1.545,
          "high": 1.587,
          "low": 1.536,
          "close": 1.577,
          "volume": 393518.35,
          "close_time": 1773644399999,
          "quote_volume": 614296.23818,
          "trades": 2448,
          "taker_buy_base": 222321.62,
          "taker_buy_quote": 346844.65724
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 1.578,
          "high": 1.602,
          "low": 1.578,
          "close": 1.584,
          "volume": 265255.7,
          "close_time": 1773647999999,
          "quote_volume": 422072.40135,
          "trades": 1885,
          "taker_buy_base": 144214.51,
          "taker_buy_quote": 229538.13011
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 1.584,
          "high": 1.624,
          "low": 1.584,
          "close": 1.601,
          "volume": 248445.08,
          "close_time": 1773651599999,
          "quote_volume": 398562.13442,
          "trades": 1784,
          "taker_buy_base": 128306.13,
          "taker_buy_quote": 205836.06661
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 1.603,
          "high": 1.623,
          "low": 1.595,
          "close": 1.608,
          "volume": 133306.83,
          "close_time": 1773655199999,
          "quote_volume": 214594.92216,
          "trades": 1131,
          "taker_buy_base": 67278.24,
          "taker_buy_quote": 108312.83094
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 1.607,
          "high": 1.608,
          "low": 1.571,
          "close": 1.597,
          "volume": 123736.02,
          "close_time": 1773658799999,
          "quote_volume": 196351.90087,
          "trades": 1176,
          "taker_buy_base": 69258.03,
          "taker_buy_quote": 109841.41019
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 1.597,
          "high": 1.633,
          "low": 1.585,
          "close": 1.593,
          "volume": 253826.31,
          "close_time": 1773662399999,
          "quote_volume": 408075.4445,
          "trades": 2132,
          "taker_buy_base": 125594.31,
          "taker_buy_quote": 201986.36841
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 1.593,
          "high": 1.604,
          "low": 1.585,
          "close": 1.587,
          "volume": 109002.05,
          "close_time": 1773665999999,
          "quote_volume": 173963.68267,
          "trades": 840,
          "taker_buy_base": 60528.78,
          "taker_buy_quote": 96587.50446
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 1.586,
          "high": 1.607,
          "low": 1.579,
          "close": 1.591,
          "volume": 125720.99,
          "close_time": 1773669599999,
          "quote_volume": 200321.49379,
          "trades": 932,
          "taker_buy_base": 62839.01,
          "taker_buy_quote": 100163.09419
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 1.591,
          "high": 1.593,
          "low": 1.567,
          "close": 1.574,
          "volume": 205662.08,
          "close_time": 1773673199999,
          "quote_volume": 324403.69597,
          "trades": 994,
          "taker_buy_base": 126262.9,
          "taker_buy_quote": 199182.3785
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 1.576,
          "high": 1.586,
          "low": 1.559,
          "close": 1.569,
          "volume": 175743.71,
          "close_time": 1773676799999,
          "quote_volume": 275656.26637,
          "trades": 1078,
          "taker_buy_base": 100431.62,
          "taker_buy_quote": 157473.49895
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 1.568,
          "high": 1.597,
          "low": 1.567,
          "close": 1.591,
          "volume": 111728.43,
          "close_time": 1773680399999,
          "quote_volume": 177201.18915,
          "trades": 714,
          "taker_buy_base": 66492.08,
          "taker_buy_quote": 105553.4543
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 1.591,
          "high": 1.603,
          "low": 1.589,
          "close": 1.602,
          "volume": 66018.11,
          "close_time": 1773683999999,
          "quote_volume": 105401.2394,
          "trades": 539,
          "taker_buy_base": 30765.22,
          "taker_buy_quote": 49117.53805
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 1.603,
          "high": 1.625,
          "low": 1.6,
          "close": 1.61,
          "volume": 88816.35,
          "close_time": 1773687599999,
          "quote_volume": 143215.28794,
          "trades": 853,
          "taker_buy_base": 54348.43,
          "taker_buy_quote": 87649.98253
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 1.609,
          "high": 1.618,
          "low": 1.603,
          "close": 1.612,
          "volume": 85968.72,
          "close_time": 1773691199999,
          "quote_volume": 138269.73067,
          "trades": 535,
          "taker_buy_base": 31604.18,
          "taker_buy_quote": 50877.39531
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 1.612,
          "high": 1.651,
          "low": 1.608,
          "close": 1.632,
          "volume": 213704.69,
          "close_time": 1773694799999,
          "quote_volume": 348942.22063,
          "trades": 1622,
          "taker_buy_base": 120443.67,
          "taker_buy_quote": 196647.35051
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 1.633,
          "high": 1.661,
          "low": 1.627,
          "close": 1.628,
          "volume": 103246.6,
          "close_time": 1773698399999,
          "quote_volume": 168881.52181,
          "trades": 1069,
          "taker_buy_base": 68032.87,
          "taker_buy_quote": 111222.00396
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 1.628,
          "high": 1.646,
          "low": 1.624,
          "close": 1.63,
          "volume": 74805.2,
          "close_time": 1773701999999,
          "quote_volume": 122276.36405,
          "trades": 625,
          "taker_buy_base": 37779.71,
          "taker_buy_quote": 61742.22457
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 1.629,
          "high": 1.654,
          "low": 1.622,
          "close": 1.64,
          "volume": 110955.51,
          "close_time": 1773705599999,
          "quote_volume": 181497.72478,
          "trades": 869,
          "taker_buy_base": 54513.47,
          "taker_buy_quote": 89195.78773
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.641,
          "high": 1.643,
          "low": 1.619,
          "close": 1.632,
          "volume": 72466.48,
          "close_time": 1773709199999,
          "quote_volume": 118263.77624,
          "trades": 663,
          "taker_buy_base": 35799.84,
          "taker_buy_quote": 58370.24013
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 1.632,
          "high": 1.633,
          "low": 1.611,
          "close": 1.62,
          "volume": 62594.82,
          "close_time": 1773712799999,
          "quote_volume": 101320.34299,
          "trades": 513,
          "taker_buy_base": 35583.06,
          "taker_buy_quote": 57623.97502
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 1.621,
          "high": 1.625,
          "low": 1.612,
          "close": 1.612,
          "volume": 28018.41,
          "close_time": 1773716399999,
          "quote_volume": 45379.7952,
          "trades": 246,
          "taker_buy_base": 11007.7,
          "taker_buy_quote": 17831.82686
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 1.612,
          "high": 1.618,
          "low": 1.595,
          "close": 1.604,
          "volume": 136064.16,
          "close_time": 1773719999999,
          "quote_volume": 218901.48052,
          "trades": 736,
          "taker_buy_base": 44324.31,
          "taker_buy_quote": 71317.9655
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 1.604,
          "high": 1.619,
          "low": 1.591,
          "close": 1.6,
          "volume": 74749.72,
          "close_time": 1773723599999,
          "quote_volume": 119962.79284,
          "trades": 597,
          "taker_buy_base": 27145.78,
          "taker_buy_quote": 43594.1324
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 1.599,
          "high": 1.603,
          "low": 1.588,
          "close": 1.598,
          "volume": 35356.18,
          "close_time": 1773727199999,
          "quote_volume": 56441.41398,
          "trades": 361,
          "taker_buy_base": 19467.81,
          "taker_buy_quote": 31072.289
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 1.599,
          "high": 1.6,
          "low": 1.591,
          "close": 1.596,
          "volume": 61678.47,
          "close_time": 1773730799999,
          "quote_volume": 98333.06519,
          "trades": 568,
          "taker_buy_base": 36795.36,
          "taker_buy_quote": 58657.35485
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 1.598,
          "high": 1.616,
          "low": 1.598,
          "close": 1.614,
          "volume": 39056.57,
          "close_time": 1773734399999,
          "quote_volume": 62861.4008,
          "trades": 383,
          "taker_buy_base": 19039.39,
          "taker_buy_quote": 30673.69685
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 1.614,
          "high": 1.64,
          "low": 1.613,
          "close": 1.618,
          "volume": 117863.83,
          "close_time": 1773737999999,
          "quote_volume": 191771.1645,
          "trades": 968,
          "taker_buy_base": 48281.71,
          "taker_buy_quote": 78551.70231
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 1.618,
          "high": 1.629,
          "low": 1.609,
          "close": 1.611,
          "volume": 93368.1,
          "close_time": 1773741599999,
          "quote_volume": 150925.17399,
          "trades": 732,
          "taker_buy_base": 41465.7,
          "taker_buy_quote": 67037.76987
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 1.611,
          "high": 1.613,
          "low": 1.603,
          "close": 1.608,
          "volume": 42733.57,
          "close_time": 1773745199999,
          "quote_volume": 68737.75154,
          "trades": 356,
          "taker_buy_base": 20960.61,
          "taker_buy_quote": 33709.80355
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 1.608,
          "high": 1.612,
          "low": 1.602,
          "close": 1.603,
          "volume": 26893.8,
          "close_time": 1773748799999,
          "quote_volume": 43220.06202,
          "trades": 264,
          "taker_buy_base": 12451.49,
          "taker_buy_quote": 20015.61686
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 1.603,
          "high": 1.603,
          "low": 1.584,
          "close": 1.586,
          "volume": 37926.9,
          "close_time": 1773752399999,
          "quote_volume": 60430.79539,
          "trades": 487,
          "taker_buy_base": 17867.23,
          "taker_buy_quote": 28467.15312
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 1.586,
          "high": 1.6,
          "low": 1.586,
          "close": 1.594,
          "volume": 38262.7,
          "close_time": 1773755999999,
          "quote_volume": 60945.04293,
          "trades": 415,
          "taker_buy_base": 18063.41,
          "taker_buy_quote": 28761.7517
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 1.594,
          "high": 1.599,
          "low": 1.589,
          "close": 1.594,
          "volume": 40766.45,
          "close_time": 1773759599999,
          "quote_volume": 65037.97362,
          "trades": 346,
          "taker_buy_base": 20312.73,
          "taker_buy_quote": 32391.3208
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 1.595,
          "high": 1.603,
          "low": 1.586,
          "close": 1.592,
          "volume": 56896.54,
          "close_time": 1773763199999,
          "quote_volume": 90668.68153,
          "trades": 445,
          "taker_buy_base": 29313.53,
          "taker_buy_quote": 46748.36638
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 1.592,
          "high": 1.595,
          "low": 1.582,
          "close": 1.589,
          "volume": 31786.11,
          "close_time": 1773766799999,
          "quote_volume": 50527.09649,
          "trades": 429,
          "taker_buy_base": 13593.91,
          "taker_buy_quote": 21608.94805
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 1.59,
          "high": 1.6,
          "low": 1.588,
          "close": 1.599,
          "volume": 30299.71,
          "close_time": 1773770399999,
          "quote_volume": 48296.22366,
          "trades": 301,
          "taker_buy_base": 16619.58,
          "taker_buy_quote": 26484.12313
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 1.599,
          "high": 1.606,
          "low": 1.596,
          "close": 1.602,
          "volume": 45488.69,
          "close_time": 1773773999999,
          "quote_volume": 72801.38188,
          "trades": 348,
          "taker_buy_base": 29995.73,
          "taker_buy_quote": 48006.66044
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 1.601,
          "high": 1.602,
          "low": 1.593,
          "close": 1.594,
          "volume": 85804.33,
          "close_time": 1773777599999,
          "quote_volume": 136952.24814,
          "trades": 435,
          "taker_buy_base": 56243.4,
          "taker_buy_quote": 89772.21363
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 1.594,
          "high": 1.604,
          "low": 1.593,
          "close": 1.602,
          "volume": 35169.3,
          "close_time": 1773781199999,
          "quote_volume": 56179.20331,
          "trades": 267,
          "taker_buy_base": 13805.26,
          "taker_buy_quote": 22055.41828
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 1.603,
          "high": 1.627,
          "low": 1.603,
          "close": 1.619,
          "volume": 52330.86,
          "close_time": 1773784799999,
          "quote_volume": 84699.6833,
          "trades": 501,
          "taker_buy_base": 35096.13,
          "taker_buy_quote": 56855.20284
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 1.619,
          "high": 1.624,
          "low": 1.616,
          "close": 1.624,
          "volume": 52207.34,
          "close_time": 1773788399999,
          "quote_volume": 84579.60085,
          "trades": 622,
          "taker_buy_base": 19613.82,
          "taker_buy_quote": 31749.26466
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 1.624,
          "high": 1.634,
          "low": 1.618,
          "close": 1.621,
          "volume": 59397.61,
          "close_time": 1773791999999,
          "quote_volume": 96476.75862,
          "trades": 482,
          "taker_buy_base": 31525.7,
          "taker_buy_quote": 51179.80419
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 1.621,
          "high": 1.635,
          "low": 1.618,
          "close": 1.631,
          "volume": 79380.36,
          "close_time": 1773795599999,
          "quote_volume": 129065.78711,
          "trades": 735,
          "taker_buy_base": 37229.6,
          "taker_buy_quote": 60519.6269
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 1.632,
          "high": 1.639,
          "low": 1.623,
          "close": 1.625,
          "volume": 72433.97,
          "close_time": 1773799199999,
          "quote_volume": 118054.20903,
          "trades": 638,
          "taker_buy_base": 40750.93,
          "taker_buy_quote": 66395.41219
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 1.624,
          "high": 1.648,
          "low": 1.624,
          "close": 1.642,
          "volume": 61941.9,
          "close_time": 1773802799999,
          "quote_volume": 101563.04762,
          "trades": 637,
          "taker_buy_base": 31859.93,
          "taker_buy_quote": 52235.65304
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 1.644,
          "high": 1.653,
          "low": 1.634,
          "close": 1.636,
          "volume": 36809.86,
          "close_time": 1773806399999,
          "quote_volume": 60548.501,
          "trades": 476,
          "taker_buy_base": 16286.67,
          "taker_buy_quote": 26793.99043
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 1.636,
          "high": 1.646,
          "low": 1.629,
          "close": 1.637,
          "volume": 33248.3,
          "close_time": 1773809999999,
          "quote_volume": 54433.32991,
          "trades": 390,
          "taker_buy_base": 16521.2,
          "taker_buy_quote": 27039.34862
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 1.637,
          "high": 1.65,
          "low": 1.626,
          "close": 1.627,
          "volume": 54444.7,
          "close_time": 1773813599999,
          "quote_volume": 89231.74202,
          "trades": 409,
          "taker_buy_base": 37903.31,
          "taker_buy_quote": 62148.47316
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 1.627,
          "high": 1.64,
          "low": 1.626,
          "close": 1.627,
          "volume": 16182.39,
          "close_time": 1773817199999,
          "quote_volume": 26450.61153,
          "trades": 247,
          "taker_buy_base": 8486.8,
          "taker_buy_quote": 13871.70932
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 1.627,
          "high": 1.63,
          "low": 1.62,
          "close": 1.624,
          "volume": 17122.4,
          "close_time": 1773820799999,
          "quote_volume": 27831.62679,
          "trades": 285,
          "taker_buy_base": 6848.74,
          "taker_buy_quote": 11130.18948
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 1.626,
          "high": 1.636,
          "low": 1.619,
          "close": 1.625,
          "volume": 44923.95,
          "close_time": 1773824399999,
          "quote_volume": 73151.50654,
          "trades": 300,
          "taker_buy_base": 12011.05,
          "taker_buy_quote": 19525.26321
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 1.624,
          "high": 1.641,
          "low": 1.623,
          "close": 1.634,
          "volume": 21128.97,
          "close_time": 1773827999999,
          "quote_volume": 34516.84611,
          "trades": 264,
          "taker_buy_base": 10281.38,
          "taker_buy_quote": 16816.15854
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 1.634,
          "high": 1.639,
          "low": 1.63,
          "close": 1.634,
          "volume": 47999.29,
          "close_time": 1773831599999,
          "quote_volume": 78425.61821,
          "trades": 294,
          "taker_buy_base": 22644.17,
          "taker_buy_quote": 36998.70287
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 1.633,
          "high": 1.636,
          "low": 1.595,
          "close": 1.604,
          "volume": 121646.8,
          "close_time": 1773835199999,
          "quote_volume": 196095.96897,
          "trades": 1073,
          "taker_buy_base": 55271.45,
          "taker_buy_quote": 89187.69297
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 1.603,
          "high": 1.603,
          "low": 1.582,
          "close": 1.588,
          "volume": 92920.62,
          "close_time": 1773838799999,
          "quote_volume": 147674.21586,
          "trades": 742,
          "taker_buy_base": 54259.85,
          "taker_buy_quote": 86191.00073
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 1.589,
          "high": 1.596,
          "low": 1.58,
          "close": 1.582,
          "volume": 98741.72,
          "close_time": 1773842399999,
          "quote_volume": 156810.54782,
          "trades": 760,
          "taker_buy_base": 38838.21,
          "taker_buy_quote": 61694.92093
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 1.583,
          "high": 1.584,
          "low": 1.552,
          "close": 1.553,
          "volume": 77695.73,
          "close_time": 1773845999999,
          "quote_volume": 121773.71685,
          "trades": 742,
          "taker_buy_base": 36066.01,
          "taker_buy_quote": 56562.59427
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 1.554,
          "high": 1.565,
          "low": 1.541,
          "close": 1.562,
          "volume": 91880.17,
          "close_time": 1773849599999,
          "quote_volume": 142524.14659,
          "trades": 639,
          "taker_buy_base": 38459.59,
          "taker_buy_quote": 59737.37333
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 1.56,
          "high": 1.562,
          "low": 1.552,
          "close": 1.554,
          "volume": 45190.14,
          "close_time": 1773853199999,
          "quote_volume": 70398.59324,
          "trades": 249,
          "taker_buy_base": 16308.1,
          "taker_buy_quote": 25410.49914
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 1.555,
          "high": 1.57,
          "low": 1.547,
          "close": 1.56,
          "volume": 108037.27,
          "close_time": 1773856799999,
          "quote_volume": 168194.20112,
          "trades": 531,
          "taker_buy_base": 65821.41,
          "taker_buy_quote": 102402.29383
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 1.564,
          "high": 1.576,
          "low": 1.553,
          "close": 1.559,
          "volume": 54829.12,
          "close_time": 1773860399999,
          "quote_volume": 85942.09783,
          "trades": 566,
          "taker_buy_base": 31975.16,
          "taker_buy_quote": 50085.24391
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 1.559,
          "high": 1.568,
          "low": 1.55,
          "close": 1.551,
          "volume": 32437.41,
          "close_time": 1773863999999,
          "quote_volume": 50516.92918,
          "trades": 254,
          "taker_buy_base": 15002.65,
          "taker_buy_quote": 23377.96622
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 1.552,
          "high": 1.565,
          "low": 1.541,
          "close": 1.563,
          "volume": 42589.22,
          "close_time": 1773867599999,
          "quote_volume": 66233.63936,
          "trades": 308,
          "taker_buy_base": 25005.19,
          "taker_buy_quote": 38926.88038
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 1.562,
          "high": 1.565,
          "low": 1.556,
          "close": 1.562,
          "volume": 29825.34,
          "close_time": 1773871199999,
          "quote_volume": 46577.50353,
          "trades": 152,
          "taker_buy_base": 21390.16,
          "taker_buy_quote": 33401.36593
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 1.56,
          "high": 1.567,
          "low": 1.554,
          "close": 1.566,
          "volume": 26173.96,
          "close_time": 1773874799999,
          "quote_volume": 40873.31987,
          "trades": 252,
          "taker_buy_base": 13771.58,
          "taker_buy_quote": 21495.47994
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 1.566,
          "high": 1.577,
          "low": 1.555,
          "close": 1.577,
          "volume": 44383.66,
          "close_time": 1773878399999,
          "quote_volume": 69511.57188,
          "trades": 487,
          "taker_buy_base": 19525.58,
          "taker_buy_quote": 30613.35656
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 1.578,
          "high": 1.578,
          "low": 1.561,
          "close": 1.562,
          "volume": 35278.61,
          "close_time": 1773881999999,
          "quote_volume": 55388.85108,
          "trades": 235,
          "taker_buy_base": 18144.35,
          "taker_buy_quote": 28485.04686
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 1.563,
          "high": 1.564,
          "low": 1.556,
          "close": 1.559,
          "volume": 11525.09,
          "close_time": 1773885599999,
          "quote_volume": 17976.18549,
          "trades": 152,
          "taker_buy_base": 7910.82,
          "taker_buy_quote": 12340.29699
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 1.558,
          "high": 1.558,
          "low": 1.547,
          "close": 1.549,
          "volume": 27627.99,
          "close_time": 1773889199999,
          "quote_volume": 42876.56459,
          "trades": 173,
          "taker_buy_base": 8578.01,
          "taker_buy_quote": 13322.1279
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 1.549,
          "high": 1.571,
          "low": 1.547,
          "close": 1.555,
          "volume": 44178.69,
          "close_time": 1773892799999,
          "quote_volume": 68776.05762,
          "trades": 339,
          "taker_buy_base": 26064.17,
          "taker_buy_quote": 40521.96604
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 1.554,
          "high": 1.559,
          "low": 1.551,
          "close": 1.557,
          "volume": 18226.91,
          "close_time": 1773896399999,
          "quote_volume": 28336.55422,
          "trades": 149,
          "taker_buy_base": 10649.14,
          "taker_buy_quote": 16554.68596
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 1.553,
          "high": 1.555,
          "low": 1.541,
          "close": 1.545,
          "volume": 33610.67,
          "close_time": 1773899999999,
          "quote_volume": 52076.00544,
          "trades": 247,
          "taker_buy_base": 9615.32,
          "taker_buy_quote": 14890.69084
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 1.545,
          "high": 1.55,
          "low": 1.544,
          "close": 1.545,
          "volume": 14939.17,
          "close_time": 1773903599999,
          "quote_volume": 23123.09536,
          "trades": 148,
          "taker_buy_base": 10462.21,
          "taker_buy_quote": 16198.24021
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 1.545,
          "high": 1.547,
          "low": 1.525,
          "close": 1.533,
          "volume": 50488.42,
          "close_time": 1773907199999,
          "quote_volume": 77543.26212,
          "trades": 622,
          "taker_buy_base": 24083.74,
          "taker_buy_quote": 36973.39209
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 1.533,
          "high": 1.537,
          "low": 1.528,
          "close": 1.531,
          "volume": 23995.54,
          "close_time": 1773910799999,
          "quote_volume": 36764.28454,
          "trades": 243,
          "taker_buy_base": 9364.64,
          "taker_buy_quote": 14349.4993
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 1.531,
          "high": 1.547,
          "low": 1.529,
          "close": 1.547,
          "volume": 29559.05,
          "close_time": 1773914399999,
          "quote_volume": 45507.93967,
          "trades": 216,
          "taker_buy_base": 13602.62,
          "taker_buy_quote": 20932.82506
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 1.546,
          "high": 1.546,
          "low": 1.53,
          "close": 1.53,
          "volume": 16509.18,
          "close_time": 1773917999999,
          "quote_volume": 25423.93816,
          "trades": 115,
          "taker_buy_base": 7487.24,
          "taker_buy_quote": 11538.10961
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 1.531,
          "high": 1.543,
          "low": 1.53,
          "close": 1.539,
          "volume": 14413.27,
          "close_time": 1773921599999,
          "quote_volume": 22171.91831,
          "trades": 159,
          "taker_buy_base": 6757.14,
          "taker_buy_quote": 10396.25824
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 1.54,
          "high": 1.542,
          "low": 1.521,
          "close": 1.523,
          "volume": 37101.85,
          "close_time": 1773925199999,
          "quote_volume": 56853.01924,
          "trades": 403,
          "taker_buy_base": 16237.04,
          "taker_buy_quote": 24911.74476
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 1.521,
          "high": 1.528,
          "low": 1.513,
          "close": 1.524,
          "volume": 66386.52,
          "close_time": 1773928799999,
          "quote_volume": 100837.55435,
          "trades": 554,
          "taker_buy_base": 23316.27,
          "taker_buy_quote": 35412.97459
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 1.525,
          "high": 1.53,
          "low": 1.508,
          "close": 1.512,
          "volume": 36821.15,
          "close_time": 1773932399999,
          "quote_volume": 55741.7103,
          "trades": 428,
          "taker_buy_base": 16057.71,
          "taker_buy_quote": 24325.91768
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 1.511,
          "high": 1.523,
          "low": 1.502,
          "close": 1.522,
          "volume": 58233.08,
          "close_time": 1773935999999,
          "quote_volume": 87762.23119,
          "trades": 603,
          "taker_buy_base": 29221.31,
          "taker_buy_quote": 44017.8026
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 1.522,
          "high": 1.522,
          "low": 1.507,
          "close": 1.51,
          "volume": 48950.48,
          "close_time": 1773939599999,
          "quote_volume": 74276.64767,
          "trades": 382,
          "taker_buy_base": 10979.2,
          "taker_buy_quote": 16617.3837
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 1.51,
          "high": 1.515,
          "low": 1.497,
          "close": 1.515,
          "volume": 47952.08,
          "close_time": 1773943199999,
          "quote_volume": 72096.19856,
          "trades": 474,
          "taker_buy_base": 18970.65,
          "taker_buy_quote": 28524.20638
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 1.514,
          "high": 1.516,
          "low": 1.509,
          "close": 1.516,
          "volume": 13822.51,
          "close_time": 1773946799999,
          "quote_volume": 20907.46662,
          "trades": 99,
          "taker_buy_base": 3241.84,
          "taker_buy_quote": 4903.45046
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 1.516,
          "high": 1.536,
          "low": 1.516,
          "close": 1.531,
          "volume": 18883.86,
          "close_time": 1773950399999,
          "quote_volume": 28858.46747,
          "trades": 340,
          "taker_buy_base": 8688.0,
          "taker_buy_quote": 13275.52076
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 1.53,
          "high": 1.534,
          "low": 1.526,
          "close": 1.529,
          "volume": 5702.6,
          "close_time": 1773953999999,
          "quote_volume": 8722.63156,
          "trades": 68,
          "taker_buy_base": 2225.73,
          "taker_buy_quote": 3402.10616
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 1.529,
          "high": 1.533,
          "low": 1.521,
          "close": 1.523,
          "volume": 26623.61,
          "close_time": 1773957599999,
          "quote_volume": 40682.31839,
          "trades": 239,
          "taker_buy_base": 10309.53,
          "taker_buy_quote": 15730.71499
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 1.522,
          "high": 1.522,
          "low": 1.506,
          "close": 1.52,
          "volume": 14388.9,
          "close_time": 1773961199999,
          "quote_volume": 21797.43204,
          "trades": 159,
          "taker_buy_base": 8277.62,
          "taker_buy_quote": 12538.24634
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 1.52,
          "high": 1.526,
          "low": 1.517,
          "close": 1.522,
          "volume": 16234.6,
          "close_time": 1773964799999,
          "quote_volume": 24691.60499,
          "trades": 198,
          "taker_buy_base": 4602.81,
          "taker_buy_quote": 7000.65379
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 1.522,
          "high": 1.529,
          "low": 1.52,
          "close": 1.528,
          "volume": 5369.29,
          "close_time": 1773968399999,
          "quote_volume": 8186.86371,
          "trades": 98,
          "taker_buy_base": 3731.08,
          "taker_buy_quote": 5688.8119
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 1.529,
          "high": 1.544,
          "low": 1.529,
          "close": 1.538,
          "volume": 14072.66,
          "close_time": 1773971999999,
          "quote_volume": 21636.87198,
          "trades": 196,
          "taker_buy_base": 7164.57,
          "taker_buy_quote": 11024.15231
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 1.536,
          "high": 1.54,
          "low": 1.528,
          "close": 1.536,
          "volume": 41742.01,
          "close_time": 1773975599999,
          "quote_volume": 64183.88643,
          "trades": 182,
          "taker_buy_base": 23547.53,
          "taker_buy_quote": 36223.80032
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 1.537,
          "high": 1.539,
          "low": 1.53,
          "close": 1.532,
          "volume": 15025.95,
          "close_time": 1773979199999,
          "quote_volume": 23060.79284,
          "trades": 110,
          "taker_buy_base": 8378.68,
          "taker_buy_quote": 12861.91099
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 1.531,
          "high": 1.545,
          "low": 1.529,
          "close": 1.544,
          "volume": 14534.25,
          "close_time": 1773982799999,
          "quote_volume": 22358.38893,
          "trades": 188,
          "taker_buy_base": 3986.23,
          "taker_buy_quote": 6131.35943
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 1.545,
          "high": 1.552,
          "low": 1.54,
          "close": 1.542,
          "volume": 15826.44,
          "close_time": 1773986399999,
          "quote_volume": 24469.82194,
          "trades": 295,
          "taker_buy_base": 7697.11,
          "taker_buy_quote": 11902.95062
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 1.541,
          "high": 1.546,
          "low": 1.538,
          "close": 1.542,
          "volume": 11503.04,
          "close_time": 1773989999999,
          "quote_volume": 17735.35417,
          "trades": 164,
          "taker_buy_base": 5096.09,
          "taker_buy_quote": 7859.11074
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 1.541,
          "high": 1.542,
          "low": 1.531,
          "close": 1.537,
          "volume": 8333.2,
          "close_time": 1773993599999,
          "quote_volume": 12800.40069,
          "trades": 184,
          "taker_buy_base": 5949.81,
          "taker_buy_quote": 9141.49663
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 1.537,
          "high": 1.548,
          "low": 1.535,
          "close": 1.537,
          "volume": 21278.19,
          "close_time": 1773997199999,
          "quote_volume": 32802.75013,
          "trades": 221,
          "taker_buy_base": 10356.49,
          "taker_buy_quote": 15972.87181
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 1.536,
          "high": 1.536,
          "low": 1.519,
          "close": 1.527,
          "volume": 22777.78,
          "close_time": 1774000799999,
          "quote_volume": 34671.55581,
          "trades": 196,
          "taker_buy_base": 13850.61,
          "taker_buy_quote": 21079.03305
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 1.524,
          "high": 1.535,
          "low": 1.522,
          "close": 1.534,
          "volume": 13446.25,
          "close_time": 1774004399999,
          "quote_volume": 20578.00534,
          "trades": 140,
          "taker_buy_base": 7410.88,
          "taker_buy_quote": 11339.65442
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 1.533,
          "high": 1.541,
          "low": 1.523,
          "close": 1.529,
          "volume": 17489.62,
          "close_time": 1774007999999,
          "quote_volume": 26817.75315,
          "trades": 192,
          "taker_buy_base": 10775.21,
          "taker_buy_quote": 16521.21923
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 1.529,
          "high": 1.538,
          "low": 1.524,
          "close": 1.529,
          "volume": 16848.4,
          "close_time": 1774011599999,
          "quote_volume": 25781.85491,
          "trades": 190,
          "taker_buy_base": 6515.88,
          "taker_buy_quote": 9978.37212
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 1.53,
          "high": 1.537,
          "low": 1.521,
          "close": 1.523,
          "volume": 22102.04,
          "close_time": 1774015199999,
          "quote_volume": 33836.75901,
          "trades": 213,
          "taker_buy_base": 10374.37,
          "taker_buy_quote": 15889.7167
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 1.525,
          "high": 1.533,
          "low": 1.516,
          "close": 1.518,
          "volume": 37019.16,
          "close_time": 1774018799999,
          "quote_volume": 56473.1252,
          "trades": 348,
          "taker_buy_base": 16719.06,
          "taker_buy_quote": 25521.7154
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 1.519,
          "high": 1.531,
          "low": 1.514,
          "close": 1.526,
          "volume": 19514.4,
          "close_time": 1774022399999,
          "quote_volume": 29713.32675,
          "trades": 225,
          "taker_buy_base": 9732.7,
          "taker_buy_quote": 14834.69839
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 1.526,
          "high": 1.526,
          "low": 1.514,
          "close": 1.517,
          "volume": 15209.86,
          "close_time": 1774025999999,
          "quote_volume": 23133.12037,
          "trades": 188,
          "taker_buy_base": 6151.48,
          "taker_buy_quote": 9358.73538
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 1.518,
          "high": 1.52,
          "low": 1.507,
          "close": 1.519,
          "volume": 15073.54,
          "close_time": 1774029599999,
          "quote_volume": 22808.7953,
          "trades": 166,
          "taker_buy_base": 8053.31,
          "taker_buy_quote": 12187.6264
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 1.52,
          "high": 1.52,
          "low": 1.503,
          "close": 1.505,
          "volume": 17540.53,
          "close_time": 1774033199999,
          "quote_volume": 26551.05402,
          "trades": 177,
          "taker_buy_base": 10426.12,
          "taker_buy_quote": 15805.8498
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 1.508,
          "high": 1.512,
          "low": 1.494,
          "close": 1.51,
          "volume": 26978.94,
          "close_time": 1774036799999,
          "quote_volume": 40513.31849,
          "trades": 269,
          "taker_buy_base": 8965.3,
          "taker_buy_quote": 13466.63743
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 1.51,
          "high": 1.511,
          "low": 1.497,
          "close": 1.506,
          "volume": 11530.83,
          "close_time": 1774040399999,
          "quote_volume": 17342.66738,
          "trades": 120,
          "taker_buy_base": 4764.36,
          "taker_buy_quote": 7166.7371
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 1.507,
          "high": 1.519,
          "low": 1.504,
          "close": 1.514,
          "volume": 14466.08,
          "close_time": 1774043999999,
          "quote_volume": 21853.06024,
          "trades": 166,
          "taker_buy_base": 6525.36,
          "taker_buy_quote": 9854.63397
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 1.515,
          "high": 1.523,
          "low": 1.514,
          "close": 1.517,
          "volume": 12739.55,
          "close_time": 1774047599999,
          "quote_volume": 19357.44088,
          "trades": 101,
          "taker_buy_base": 6561.76,
          "taker_buy_quote": 9971.42023
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 1.515,
          "high": 1.516,
          "low": 1.499,
          "close": 1.499,
          "volume": 14363.69,
          "close_time": 1774051199999,
          "quote_volume": 21600.54768,
          "trades": 165,
          "taker_buy_base": 8698.83,
          "taker_buy_quote": 13080.009
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 1.5,
          "high": 1.511,
          "low": 1.5,
          "close": 1.511,
          "volume": 12343.96,
          "close_time": 1774054799999,
          "quote_volume": 18607.8747,
          "trades": 177,
          "taker_buy_base": 7258.49,
          "taker_buy_quote": 10942.82427
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 1.511,
          "high": 1.514,
          "low": 1.502,
          "close": 1.505,
          "volume": 15370.01,
          "close_time": 1774058399999,
          "quote_volume": 23229.81677,
          "trades": 158,
          "taker_buy_base": 11489.33,
          "taker_buy_quote": 17376.56209
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 1.505,
          "high": 1.514,
          "low": 1.504,
          "close": 1.512,
          "volume": 6466.01,
          "close_time": 1774061999999,
          "quote_volume": 9779.42881,
          "trades": 60,
          "taker_buy_base": 2489.03,
          "taker_buy_quote": 3762.05149
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 1.511,
          "high": 1.513,
          "low": 1.51,
          "close": 1.511,
          "volume": 1510.45,
          "close_time": 1774065599999,
          "quote_volume": 2281.91821,
          "trades": 36,
          "taker_buy_base": 1222.54,
          "taker_buy_quote": 1846.6236
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 1.512,
          "high": 1.515,
          "low": 1.506,
          "close": 1.507,
          "volume": 10523.78,
          "close_time": 1774069199999,
          "quote_volume": 15909.35016,
          "trades": 205,
          "taker_buy_base": 3966.5,
          "taker_buy_quote": 5995.39786
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 1.508,
          "high": 1.512,
          "low": 1.507,
          "close": 1.509,
          "volume": 13252.63,
          "close_time": 1774072799999,
          "quote_volume": 20001.0516,
          "trades": 86,
          "taker_buy_base": 5850.02,
          "taker_buy_quote": 8827.40718
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 1.51,
          "high": 1.515,
          "low": 1.508,
          "close": 1.511,
          "volume": 17285.57,
          "close_time": 1774076399999,
          "quote_volume": 26120.40647,
          "trades": 111,
          "taker_buy_base": 6325.57,
          "taker_buy_quote": 9557.34382
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 1.51,
          "high": 1.511,
          "low": 1.501,
          "close": 1.502,
          "volume": 6097.34,
          "close_time": 1774079999999,
          "quote_volume": 9185.40766,
          "trades": 70,
          "taker_buy_base": 3121.33,
          "taker_buy_quote": 4704.44635
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 1.502,
          "high": 1.503,
          "low": 1.491,
          "close": 1.502,
          "volume": 20346.58,
          "close_time": 1774083599999,
          "quote_volume": 30444.80281,
          "trades": 198,
          "taker_buy_base": 8643.48,
          "taker_buy_quote": 12927.87774
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 1.501,
          "high": 1.507,
          "low": 1.491,
          "close": 1.493,
          "volume": 11292.84,
          "close_time": 1774087199999,
          "quote_volume": 16910.87647,
          "trades": 145,
          "taker_buy_base": 4048.61,
          "taker_buy_quote": 6063.55616
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 1.491,
          "high": 1.496,
          "low": 1.487,
          "close": 1.495,
          "volume": 32402.65,
          "close_time": 1774090799999,
          "quote_volume": 48300.587,
          "trades": 199,
          "taker_buy_base": 9761.43,
          "taker_buy_quote": 14549.63847
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 1.495,
          "high": 1.495,
          "low": 1.49,
          "close": 1.492,
          "volume": 8657.42,
          "close_time": 1774094399999,
          "quote_volume": 12931.336,
          "trades": 133,
          "taker_buy_base": 4085.04,
          "taker_buy_quote": 6099.96761
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 1.492,
          "high": 1.495,
          "low": 1.49,
          "close": 1.492,
          "volume": 2081.67,
          "close_time": 1774097999999,
          "quote_volume": 3106.88132,
          "trades": 41,
          "taker_buy_base": 696.75,
          "taker_buy_quote": 1039.59417
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 1.493,
          "high": 1.494,
          "low": 1.485,
          "close": 1.489,
          "volume": 16949.09,
          "close_time": 1774101599999,
          "quote_volume": 25225.54042,
          "trades": 119,
          "taker_buy_base": 8040.74,
          "taker_buy_quote": 11964.39804
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 1.49,
          "high": 1.498,
          "low": 1.488,
          "close": 1.49,
          "volume": 7217.12,
          "close_time": 1774105199999,
          "quote_volume": 10777.15114,
          "trades": 149,
          "taker_buy_base": 3465.93,
          "taker_buy_quote": 5176.83543
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 1.489,
          "high": 1.508,
          "low": 1.488,
          "close": 1.508,
          "volume": 10242.64,
          "close_time": 1774108799999,
          "quote_volume": 15357.49265,
          "trades": 200,
          "taker_buy_base": 3532.59,
          "taker_buy_quote": 5301.91659
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 1.507,
          "high": 1.508,
          "low": 1.5,
          "close": 1.501,
          "volume": 13410.6,
          "close_time": 1774112399999,
          "quote_volume": 20182.54755,
          "trades": 95,
          "taker_buy_base": 3996.39,
          "taker_buy_quote": 6016.02031
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 1.501,
          "high": 1.502,
          "low": 1.497,
          "close": 1.5,
          "volume": 6967.98,
          "close_time": 1774115999999,
          "quote_volume": 10449.81452,
          "trades": 72,
          "taker_buy_base": 3386.2,
          "taker_buy_quote": 5078.06607
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 1.5,
          "high": 1.501,
          "low": 1.497,
          "close": 1.497,
          "volume": 7310.71,
          "close_time": 1774119599999,
          "quote_volume": 10956.26923,
          "trades": 51,
          "taker_buy_base": 3561.91,
          "taker_buy_quote": 5337.32833
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 1.496,
          "high": 1.497,
          "low": 1.492,
          "close": 1.494,
          "volume": 9301.23,
          "close_time": 1774123199999,
          "quote_volume": 13896.39043,
          "trades": 80,
          "taker_buy_base": 5468.79,
          "taker_buy_quote": 8171.96151
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 1.494,
          "high": 1.502,
          "low": 1.492,
          "close": 1.501,
          "volume": 10171.91,
          "close_time": 1774126799999,
          "quote_volume": 15222.10991,
          "trades": 227,
          "taker_buy_base": 4993.07,
          "taker_buy_quote": 7473.36056
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 1.502,
          "high": 1.503,
          "low": 1.494,
          "close": 1.494,
          "volume": 10197.96,
          "close_time": 1774130399999,
          "quote_volume": 15294.88423,
          "trades": 85,
          "taker_buy_base": 7224.09,
          "taker_buy_quote": 10834.53342
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 1.498,
          "high": 1.5,
          "low": 1.494,
          "close": 1.496,
          "volume": 6033.94,
          "close_time": 1774133999999,
          "quote_volume": 9028.94439,
          "trades": 72,
          "taker_buy_base": 2335.8,
          "taker_buy_quote": 3495.07784
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 1.496,
          "high": 1.498,
          "low": 1.458,
          "close": 1.467,
          "volume": 147774.94,
          "close_time": 1774137599999,
          "quote_volume": 217429.52245,
          "trades": 993,
          "taker_buy_base": 53649.9,
          "taker_buy_quote": 79016.99862
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 1.467,
          "high": 1.473,
          "low": 1.444,
          "close": 1.465,
          "volume": 79592.76,
          "close_time": 1774141199999,
          "quote_volume": 116119.17971,
          "trades": 995,
          "taker_buy_base": 35870.52,
          "taker_buy_quote": 52390.67243
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 1.467,
          "high": 1.471,
          "low": 1.459,
          "close": 1.462,
          "volume": 16875.47,
          "close_time": 1774144799999,
          "quote_volume": 24749.47074,
          "trades": 149,
          "taker_buy_base": 5177.44,
          "taker_buy_quote": 7595.04416
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 1.465,
          "high": 1.479,
          "low": 1.464,
          "close": 1.472,
          "volume": 9097.85,
          "close_time": 1774148399999,
          "quote_volume": 13390.00814,
          "trades": 150,
          "taker_buy_base": 3742.02,
          "taker_buy_quote": 5510.37566
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 1.469,
          "high": 1.483,
          "low": 1.468,
          "close": 1.472,
          "volume": 8457.09,
          "close_time": 1774151999999,
          "quote_volume": 12475.86768,
          "trades": 171,
          "taker_buy_base": 5571.31,
          "taker_buy_quote": 8216.81453
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 1.471,
          "high": 1.48,
          "low": 1.47,
          "close": 1.476,
          "volume": 12354.37,
          "close_time": 1774155599999,
          "quote_volume": 18209.82141,
          "trades": 156,
          "taker_buy_base": 6223.49,
          "taker_buy_quote": 9172.3737
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 1.474,
          "high": 1.475,
          "low": 1.462,
          "close": 1.463,
          "volume": 10203.29,
          "close_time": 1774159199999,
          "quote_volume": 14970.42312,
          "trades": 219,
          "taker_buy_base": 3097.72,
          "taker_buy_quote": 4546.6072
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 1.463,
          "high": 1.465,
          "low": 1.46,
          "close": 1.464,
          "volume": 18530.13,
          "close_time": 1774162799999,
          "quote_volume": 27096.11567,
          "trades": 138,
          "taker_buy_base": 7669.55,
          "taker_buy_quote": 11219.63959
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 1.464,
          "high": 1.466,
          "low": 1.457,
          "close": 1.457,
          "volume": 22142.1,
          "close_time": 1774166399999,
          "quote_volume": 32329.28274,
          "trades": 168,
          "taker_buy_base": 5606.79,
          "taker_buy_quote": 8181.75484
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 1.457,
          "high": 1.457,
          "low": 1.445,
          "close": 1.453,
          "volume": 29889.37,
          "close_time": 1774169999999,
          "quote_volume": 43363.50351,
          "trades": 248,
          "taker_buy_base": 18544.86,
          "taker_buy_quote": 26903.3081
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 1.452,
          "high": 1.458,
          "low": 1.452,
          "close": 1.453,
          "volume": 6049.17,
          "close_time": 1774173599999,
          "quote_volume": 8797.98854,
          "trades": 156,
          "taker_buy_base": 3445.52,
          "taker_buy_quote": 5013.46592
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 1.453,
          "high": 1.453,
          "low": 1.436,
          "close": 1.438,
          "volume": 21517.18,
          "close_time": 1774177199999,
          "quote_volume": 31066.98595,
          "trades": 284,
          "taker_buy_base": 9191.33,
          "taker_buy_quote": 13270.85086
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 1.437,
          "high": 1.44,
          "low": 1.432,
          "close": 1.433,
          "volume": 15855.5,
          "close_time": 1774180799999,
          "quote_volume": 22767.31311,
          "trades": 175,
          "taker_buy_base": 3163.66,
          "taker_buy_quote": 4545.99493
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 1.433,
          "high": 1.449,
          "low": 1.432,
          "close": 1.44,
          "volume": 12341.57,
          "close_time": 1774184399999,
          "quote_volume": 17786.35155,
          "trades": 174,
          "taker_buy_base": 6129.32,
          "taker_buy_quote": 8831.07065
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 1.44,
          "high": 1.446,
          "low": 1.433,
          "close": 1.437,
          "volume": 13644.8,
          "close_time": 1774187999999,
          "quote_volume": 19625.17859,
          "trades": 188,
          "taker_buy_base": 3719.49,
          "taker_buy_quote": 5352.11863
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 1.436,
          "high": 1.439,
          "low": 1.432,
          "close": 1.432,
          "volume": 29403.18,
          "close_time": 1774191599999,
          "quote_volume": 42177.42407,
          "trades": 224,
          "taker_buy_base": 11017.75,
          "taker_buy_quote": 15813.42747
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 1.433,
          "high": 1.438,
          "low": 1.431,
          "close": 1.434,
          "volume": 48309.88,
          "close_time": 1774195199999,
          "quote_volume": 69234.48919,
          "trades": 316,
          "taker_buy_base": 39411.23,
          "taker_buy_quote": 56471.87385
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 1.435,
          "high": 1.437,
          "low": 1.431,
          "close": 1.432,
          "volume": 9835.21,
          "close_time": 1774198799999,
          "quote_volume": 14106.87177,
          "trades": 107,
          "taker_buy_base": 3544.48,
          "taker_buy_quote": 5086.06284
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 1.43,
          "high": 1.436,
          "low": 1.427,
          "close": 1.432,
          "volume": 9530.01,
          "close_time": 1774202399999,
          "quote_volume": 13638.73298,
          "trades": 156,
          "taker_buy_base": 2997.46,
          "taker_buy_quote": 4291.38096
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 1.432,
          "high": 1.436,
          "low": 1.423,
          "close": 1.429,
          "volume": 6475.62,
          "close_time": 1774205999999,
          "quote_volume": 9257.91826,
          "trades": 128,
          "taker_buy_base": 2290.33,
          "taker_buy_quote": 3278.58702
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 1.429,
          "high": 1.43,
          "low": 1.414,
          "close": 1.417,
          "volume": 33452.37,
          "close_time": 1774209599999,
          "quote_volume": 47484.02686,
          "trades": 338,
          "taker_buy_base": 10591.76,
          "taker_buy_quote": 15039.5564
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 1.417,
          "high": 1.418,
          "low": 1.41,
          "close": 1.412,
          "volume": 19176.64,
          "close_time": 1774213199999,
          "quote_volume": 27080.11289,
          "trades": 266,
          "taker_buy_base": 10093.83,
          "taker_buy_quote": 14252.73448
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 1.412,
          "high": 1.415,
          "low": 1.393,
          "close": 1.413,
          "volume": 65352.72,
          "close_time": 1774216799999,
          "quote_volume": 91625.07332,
          "trades": 582,
          "taker_buy_base": 14990.13,
          "taker_buy_quote": 21012.84731
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 1.413,
          "high": 1.424,
          "low": 1.404,
          "close": 1.417,
          "volume": 27337.13,
          "close_time": 1774220399999,
          "quote_volume": 38689.87654,
          "trades": 231,
          "taker_buy_base": 5552.85,
          "taker_buy_quote": 7857.2414
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 1.417,
          "high": 1.423,
          "low": 1.411,
          "close": 1.412,
          "volume": 12213.85,
          "close_time": 1774223999999,
          "quote_volume": 17310.00187,
          "trades": 147,
          "taker_buy_base": 5528.52,
          "taker_buy_quote": 7839.12414
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 1.413,
          "high": 1.423,
          "low": 1.41,
          "close": 1.421,
          "volume": 20682.98,
          "close_time": 1774227599999,
          "quote_volume": 29284.89826,
          "trades": 291,
          "taker_buy_base": 6018.54,
          "taker_buy_quote": 8529.40988
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 1.42,
          "high": 1.432,
          "low": 1.418,
          "close": 1.425,
          "volume": 41627.7,
          "close_time": 1774231199999,
          "quote_volume": 59391.26783,
          "trades": 407,
          "taker_buy_base": 26104.54,
          "taker_buy_quote": 37265.03728
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 1.425,
          "high": 1.435,
          "low": 1.422,
          "close": 1.432,
          "volume": 6542.1,
          "close_time": 1774234799999,
          "quote_volume": 9356.93005,
          "trades": 97,
          "taker_buy_base": 2682.97,
          "taker_buy_quote": 3842.55871
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 1.434,
          "high": 1.438,
          "low": 1.431,
          "close": 1.431,
          "volume": 5989.63,
          "close_time": 1774238399999,
          "quote_volume": 8584.79329,
          "trades": 94,
          "taker_buy_base": 2709.55,
          "taker_buy_quote": 3885.41957
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 1.432,
          "high": 1.44,
          "low": 1.432,
          "close": 1.44,
          "volume": 6987.77,
          "close_time": 1774241999999,
          "quote_volume": 10023.43442,
          "trades": 102,
          "taker_buy_base": 3399.25,
          "taker_buy_quote": 4881.02014
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 1.44,
          "high": 1.443,
          "low": 1.433,
          "close": 1.438,
          "volume": 14246.08,
          "close_time": 1774245599999,
          "quote_volume": 20480.58624,
          "trades": 159,
          "taker_buy_base": 5338.43,
          "taker_buy_quote": 7674.76258
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 1.436,
          "high": 1.436,
          "low": 1.413,
          "close": 1.416,
          "volume": 15797.41,
          "close_time": 1774249199999,
          "quote_volume": 22520.05629,
          "trades": 243,
          "taker_buy_base": 5092.79,
          "taker_buy_quote": 7274.35541
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 1.417,
          "high": 1.42,
          "low": 1.403,
          "close": 1.415,
          "volume": 21207.1,
          "close_time": 1774252799999,
          "quote_volume": 29912.68406,
          "trades": 279,
          "taker_buy_base": 6781.18,
          "taker_buy_quote": 9577.01349
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 1.416,
          "high": 1.421,
          "low": 1.406,
          "close": 1.408,
          "volume": 26087.04,
          "close_time": 1774256399999,
          "quote_volume": 36944.70646,
          "trades": 238,
          "taker_buy_base": 14273.29,
          "taker_buy_quote": 20226.1793
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 1.408,
          "high": 1.417,
          "low": 1.402,
          "close": 1.415,
          "volume": 9256.56,
          "close_time": 1774259999999,
          "quote_volume": 13036.21922,
          "trades": 124,
          "taker_buy_base": 6006.97,
          "taker_buy_quote": 8459.07807
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 1.417,
          "high": 1.423,
          "low": 1.414,
          "close": 1.416,
          "volume": 15516.77,
          "close_time": 1774263599999,
          "quote_volume": 22028.44018,
          "trades": 155,
          "taker_buy_base": 7625.63,
          "taker_buy_quote": 10829.85726
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 1.415,
          "high": 1.492,
          "low": 1.415,
          "close": 1.465,
          "volume": 448216.07,
          "close_time": 1774267199999,
          "quote_volume": 658080.62938,
          "trades": 3149,
          "taker_buy_base": 247247.25,
          "taker_buy_quote": 362926.39908
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 1.468,
          "high": 1.477,
          "low": 1.457,
          "close": 1.47,
          "volume": 43684.04,
          "close_time": 1774270799999,
          "quote_volume": 64102.25957,
          "trades": 523,
          "taker_buy_base": 25411.17,
          "taker_buy_quote": 37319.08791
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 1.473,
          "high": 1.484,
          "low": 1.463,
          "close": 1.479,
          "volume": 39282.67,
          "close_time": 1774274399999,
          "quote_volume": 57839.5049,
          "trades": 412,
          "taker_buy_base": 21371.13,
          "taker_buy_quote": 31465.75521
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 1.48,
          "high": 1.487,
          "low": 1.46,
          "close": 1.467,
          "volume": 32310.7,
          "close_time": 1774277999999,
          "quote_volume": 47566.89001,
          "trades": 326,
          "taker_buy_base": 13288.55,
          "taker_buy_quote": 19572.58849
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 1.464,
          "high": 1.473,
          "low": 1.432,
          "close": 1.432,
          "volume": 56113.41,
          "close_time": 1774281599999,
          "quote_volume": 81428.93855,
          "trades": 482,
          "taker_buy_base": 29590.52,
          "taker_buy_quote": 42875.2364
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 1.434,
          "high": 1.441,
          "low": 1.426,
          "close": 1.438,
          "volume": 55010.03,
          "close_time": 1774285199999,
          "quote_volume": 78983.39173,
          "trades": 479,
          "taker_buy_base": 13270.4,
          "taker_buy_quote": 19044.05499
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 1.438,
          "high": 1.439,
          "low": 1.426,
          "close": 1.435,
          "volume": 38315.52,
          "close_time": 1774288799999,
          "quote_volume": 54926.71749,
          "trades": 356,
          "taker_buy_base": 20779.84,
          "taker_buy_quote": 29788.21808
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 1.435,
          "high": 1.443,
          "low": 1.428,
          "close": 1.44,
          "volume": 23822.87,
          "close_time": 1774292399999,
          "quote_volume": 34159.43871,
          "trades": 320,
          "taker_buy_base": 13484.05,
          "taker_buy_quote": 19337.52528
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 1.44,
          "high": 1.441,
          "low": 1.421,
          "close": 1.423,
          "volume": 39807.39,
          "close_time": 1774295999999,
          "quote_volume": 56855.06385,
          "trades": 371,
          "taker_buy_base": 24050.81,
          "taker_buy_quote": 34332.54411
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 1.423,
          "high": 1.428,
          "low": 1.41,
          "close": 1.427,
          "volume": 53011.72,
          "close_time": 1774299599999,
          "quote_volume": 75222.68063,
          "trades": 439,
          "taker_buy_base": 26947.67,
          "taker_buy_quote": 38218.81612
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 1.428,
          "high": 1.434,
          "low": 1.425,
          "close": 1.43,
          "volume": 25040.89,
          "close_time": 1774303199999,
          "quote_volume": 35810.39677,
          "trades": 316,
          "taker_buy_base": 18505.16,
          "taker_buy_quote": 26461.56007
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 1.43,
          "high": 1.43,
          "low": 1.41,
          "close": 1.413,
          "volume": 30804.2,
          "close_time": 1774306799999,
          "quote_volume": 43602.35794,
          "trades": 293,
          "taker_buy_base": 12936.01,
          "taker_buy_quote": 18321.14164
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 1.412,
          "high": 1.422,
          "low": 1.405,
          "close": 1.42,
          "volume": 59026.72,
          "close_time": 1774310399999,
          "quote_volume": 83266.23828,
          "trades": 354,
          "taker_buy_base": 28695.68,
          "taker_buy_quote": 40501.19384
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 1.421,
          "high": 1.425,
          "low": 1.412,
          "close": 1.423,
          "volume": 93408.68,
          "close_time": 1774313999999,
          "quote_volume": 132520.52219,
          "trades": 630,
          "taker_buy_base": 53643.15,
          "taker_buy_quote": 76109.92713
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 1.422,
          "high": 1.425,
          "low": 1.409,
          "close": 1.413,
          "volume": 32542.97,
          "close_time": 1774317599999,
          "quote_volume": 46184.44481,
          "trades": 249,
          "taker_buy_base": 14928.03,
          "taker_buy_quote": 21199.36107
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 1.413,
          "high": 1.422,
          "low": 1.412,
          "close": 1.414,
          "volume": 7510.43,
          "close_time": 1774321199999,
          "quote_volume": 10645.14995,
          "trades": 115,
          "taker_buy_base": 4092.97,
          "taker_buy_quote": 5802.99316
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 1.413,
          "high": 1.425,
          "low": 1.409,
          "close": 1.423,
          "volume": 16910.41,
          "close_time": 1774324799999,
          "quote_volume": 23906.17679,
          "trades": 183,
          "taker_buy_base": 6688.74,
          "taker_buy_quote": 9450.83329
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 1.422,
          "high": 1.426,
          "low": 1.412,
          "close": 1.414,
          "volume": 26011.33,
          "close_time": 1774328399999,
          "quote_volume": 36825.516,
          "trades": 151,
          "taker_buy_base": 11459.08,
          "taker_buy_quote": 16232.22505
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 1.414,
          "high": 1.42,
          "low": 1.409,
          "close": 1.417,
          "volume": 18733.41,
          "close_time": 1774331999999,
          "quote_volume": 26492.93593,
          "trades": 196,
          "taker_buy_base": 9956.7,
          "taker_buy_quote": 14072.74822
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 1.417,
          "high": 1.42,
          "low": 1.408,
          "close": 1.417,
          "volume": 17882.17,
          "close_time": 1774335599999,
          "quote_volume": 25275.41436,
          "trades": 327,
          "taker_buy_base": 9787.48,
          "taker_buy_quote": 13838.59963
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 1.417,
          "high": 1.429,
          "low": 1.414,
          "close": 1.427,
          "volume": 40715.28,
          "close_time": 1774339199999,
          "quote_volume": 57851.34994,
          "trades": 428,
          "taker_buy_base": 20401.26,
          "taker_buy_quote": 28990.48405
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 1.426,
          "high": 1.427,
          "low": 1.413,
          "close": 1.421,
          "volume": 44621.13,
          "close_time": 1774342799999,
          "quote_volume": 63388.50276,
          "trades": 290,
          "taker_buy_base": 26151.45,
          "taker_buy_quote": 37170.34729
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 1.421,
          "high": 1.421,
          "low": 1.412,
          "close": 1.415,
          "volume": 12230.2,
          "close_time": 1774346399999,
          "quote_volume": 17298.4261,
          "trades": 155,
          "taker_buy_base": 7295.76,
          "taker_buy_quote": 10318.18092
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 1.414,
          "high": 1.415,
          "low": 1.398,
          "close": 1.406,
          "volume": 66685.46,
          "close_time": 1774349999999,
          "quote_volume": 93639.03197,
          "trades": 460,
          "taker_buy_base": 24873.08,
          "taker_buy_quote": 34902.17265
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 1.405,
          "high": 1.406,
          "low": 1.385,
          "close": 1.396,
          "volume": 97462.8,
          "close_time": 1774353599999,
          "quote_volume": 135773.16227,
          "trades": 719,
          "taker_buy_base": 49884.36,
          "taker_buy_quote": 69430.2448
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 1.397,
          "high": 1.399,
          "low": 1.391,
          "close": 1.394,
          "volume": 18656.53,
          "close_time": 1774357199999,
          "quote_volume": 26021.84545,
          "trades": 221,
          "taker_buy_base": 8624.08,
          "taker_buy_quote": 12029.70454
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 1.393,
          "high": 1.401,
          "low": 1.379,
          "close": 1.389,
          "volume": 338514.1,
          "close_time": 1774360799999,
          "quote_volume": 468920.51985,
          "trades": 841,
          "taker_buy_base": 184640.63,
          "taker_buy_quote": 255696.12728
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 1.391,
          "high": 1.405,
          "low": 1.386,
          "close": 1.4,
          "volume": 47654.28,
          "close_time": 1774364399999,
          "quote_volume": 66510.48443,
          "trades": 405,
          "taker_buy_base": 26191.08,
          "taker_buy_quote": 36568.2756
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 1.401,
          "high": 1.403,
          "low": 1.38,
          "close": 1.383,
          "volume": 69292.02,
          "close_time": 1774367999999,
          "quote_volume": 96494.08587,
          "trades": 370,
          "taker_buy_base": 29530.7,
          "taker_buy_quote": 41206.66717
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 1.382,
          "high": 1.383,
          "low": 1.366,
          "close": 1.378,
          "volume": 79601.27,
          "close_time": 1774371599999,
          "quote_volume": 109482.85221,
          "trades": 515,
          "taker_buy_base": 33460.86,
          "taker_buy_quote": 46024.57312
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 1.379,
          "high": 1.38,
          "low": 1.359,
          "close": 1.368,
          "volume": 39517.07,
          "close_time": 1774375199999,
          "quote_volume": 53997.83028,
          "trades": 354,
          "taker_buy_base": 13438.11,
          "taker_buy_quote": 18373.09298
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 1.369,
          "high": 1.381,
          "low": 1.362,
          "close": 1.372,
          "volume": 12445.19,
          "close_time": 1774378799999,
          "quote_volume": 17058.59872,
          "trades": 172,
          "taker_buy_base": 7200.89,
          "taker_buy_quote": 9876.57368
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 1.373,
          "high": 1.386,
          "low": 1.372,
          "close": 1.379,
          "volume": 21941.95,
          "close_time": 1774382399999,
          "quote_volume": 30262.92098,
          "trades": 256,
          "taker_buy_base": 12977.74,
          "taker_buy_quote": 17906.49604
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 1.379,
          "high": 1.402,
          "low": 1.377,
          "close": 1.396,
          "volume": 43650.45,
          "close_time": 1774385999999,
          "quote_volume": 60860.46439,
          "trades": 388,
          "taker_buy_base": 19267.41,
          "taker_buy_quote": 26840.34624
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 1.397,
          "high": 1.399,
          "low": 1.384,
          "close": 1.395,
          "volume": 38875.76,
          "close_time": 1774389599999,
          "quote_volume": 54156.47451,
          "trades": 356,
          "taker_buy_base": 19827.24,
          "taker_buy_quote": 27627.48472
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 1.398,
          "high": 1.399,
          "low": 1.387,
          "close": 1.395,
          "volume": 23248.76,
          "close_time": 1774393199999,
          "quote_volume": 32386.236,
          "trades": 185,
          "taker_buy_base": 9585.22,
          "taker_buy_quote": 13352.42324
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 1.395,
          "high": 1.404,
          "low": 1.393,
          "close": 1.4,
          "volume": 35844.87,
          "close_time": 1774396799999,
          "quote_volume": 50174.08039,
          "trades": 299,
          "taker_buy_base": 14308.72,
          "taker_buy_quote": 20020.74705
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 1.401,
          "high": 1.411,
          "low": 1.394,
          "close": 1.406,
          "volume": 35939.21,
          "close_time": 1774400399999,
          "quote_volume": 50418.86074,
          "trades": 334,
          "taker_buy_base": 20771.55,
          "taker_buy_quote": 29130.81225
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 1.405,
          "high": 1.41,
          "low": 1.402,
          "close": 1.406,
          "volume": 23397.53,
          "close_time": 1774403999999,
          "quote_volume": 32912.57572,
          "trades": 196,
          "taker_buy_base": 15413.56,
          "taker_buy_quote": 21686.3345
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 1.406,
          "high": 1.407,
          "low": 1.395,
          "close": 1.4,
          "volume": 207485.46,
          "close_time": 1774407599999,
          "quote_volume": 290833.98994,
          "trades": 1002,
          "taker_buy_base": 133018.19,
          "taker_buy_quote": 186457.38864
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 1.4,
          "high": 1.402,
          "low": 1.389,
          "close": 1.401,
          "volume": 110417.3,
          "close_time": 1774411199999,
          "quote_volume": 154117.29665,
          "trades": 498,
          "taker_buy_base": 37382.6,
          "taker_buy_quote": 52262.09129
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 1.401,
          "high": 1.403,
          "low": 1.39,
          "close": 1.395,
          "volume": 37425.02,
          "close_time": 1774414799999,
          "quote_volume": 52352.20828,
          "trades": 190,
          "taker_buy_base": 24932.7,
          "taker_buy_quote": 34870.97351
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 1.393,
          "high": 1.399,
          "low": 1.387,
          "close": 1.388,
          "volume": 57706.91,
          "close_time": 1774418399999,
          "quote_volume": 80375.52678,
          "trades": 309,
          "taker_buy_base": 29699.15,
          "taker_buy_quote": 41395.81252
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 1.389,
          "high": 1.389,
          "low": 1.378,
          "close": 1.382,
          "volume": 59120.14,
          "close_time": 1774421999999,
          "quote_volume": 81885.49133,
          "trades": 355,
          "taker_buy_base": 29729.84,
          "taker_buy_quote": 41195.06949
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 1.382,
          "high": 1.388,
          "low": 1.381,
          "close": 1.385,
          "volume": 83185.45,
          "close_time": 1774425599999,
          "quote_volume": 115184.58117,
          "trades": 375,
          "taker_buy_base": 32195.36,
          "taker_buy_quote": 44564.45147
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 1.384,
          "high": 1.401,
          "low": 1.384,
          "close": 1.385,
          "volume": 55932.45,
          "close_time": 1774429199999,
          "quote_volume": 77791.78043,
          "trades": 322,
          "taker_buy_base": 17724.65,
          "taker_buy_quote": 24658.1815
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 1.384,
          "high": 1.389,
          "low": 1.377,
          "close": 1.389,
          "volume": 58630.75,
          "close_time": 1774432799999,
          "quote_volume": 80963.76123,
          "trades": 391,
          "taker_buy_base": 21576.71,
          "taker_buy_quote": 29789.35918
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 1.388,
          "high": 1.395,
          "low": 1.387,
          "close": 1.39,
          "volume": 44670.01,
          "close_time": 1774436399999,
          "quote_volume": 62143.33988,
          "trades": 302,
          "taker_buy_base": 21691.86,
          "taker_buy_quote": 30188.97271
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 1.39,
          "high": 1.397,
          "low": 1.38,
          "close": 1.394,
          "volume": 117168.08,
          "close_time": 1774439999999,
          "quote_volume": 162961.20382,
          "trades": 442,
          "taker_buy_base": 74542.64,
          "taker_buy_quote": 103745.73513
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 1.394,
          "high": 1.395,
          "low": 1.38,
          "close": 1.389,
          "volume": 41863.2,
          "close_time": 1774443599999,
          "quote_volume": 58094.00885,
          "trades": 303,
          "taker_buy_base": 19547.85,
          "taker_buy_quote": 27140.79583
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 1.389,
          "high": 1.391,
          "low": 1.371,
          "close": 1.372,
          "volume": 176532.27,
          "close_time": 1774447199999,
          "quote_volume": 243338.17383,
          "trades": 604,
          "taker_buy_base": 61366.15,
          "taker_buy_quote": 84553.2073
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 1.372,
          "high": 1.382,
          "low": 1.367,
          "close": 1.379,
          "volume": 62657.15,
          "close_time": 1774450799999,
          "quote_volume": 86142.40572,
          "trades": 571,
          "taker_buy_base": 34217.25,
          "taker_buy_quote": 47039.8154
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 1.379,
          "high": 1.381,
          "low": 1.363,
          "close": 1.367,
          "volume": 105232.28,
          "close_time": 1774454399999,
          "quote_volume": 144253.10888,
          "trades": 381,
          "taker_buy_base": 67362.39,
          "taker_buy_quote": 92417.0558
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 1.368,
          "high": 1.383,
          "low": 1.367,
          "close": 1.369,
          "volume": 56094.98,
          "close_time": 1774457999999,
          "quote_volume": 77041.04819,
          "trades": 628,
          "taker_buy_base": 19980.97,
          "taker_buy_quote": 27433.87454
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 1.371,
          "high": 1.375,
          "low": 1.365,
          "close": 1.37,
          "volume": 27085.96,
          "close_time": 1774461599999,
          "quote_volume": 37110.71417,
          "trades": 187,
          "taker_buy_base": 15319.55,
          "taker_buy_quote": 21009.37027
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 1.373,
          "high": 1.382,
          "low": 1.372,
          "close": 1.375,
          "volume": 37368.27,
          "close_time": 1774465199999,
          "quote_volume": 51480.13993,
          "trades": 320,
          "taker_buy_base": 20314.57,
          "taker_buy_quote": 27993.23394
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 1.375,
          "high": 1.376,
          "low": 1.367,
          "close": 1.368,
          "volume": 28279.25,
          "close_time": 1774468799999,
          "quote_volume": 38776.11806,
          "trades": 222,
          "taker_buy_base": 12228.47,
          "taker_buy_quote": 16773.30293
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 1.367,
          "high": 1.368,
          "low": 1.346,
          "close": 1.353,
          "volume": 121469.41,
          "close_time": 1774472399999,
          "quote_volume": 164567.50116,
          "trades": 757,
          "taker_buy_base": 57303.22,
          "taker_buy_quote": 77664.87813
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 1.353,
          "high": 1.355,
          "low": 1.349,
          "close": 1.353,
          "volume": 42735.52,
          "close_time": 1774475999999,
          "quote_volume": 57778.05484,
          "trades": 200,
          "taker_buy_base": 13544.72,
          "taker_buy_quote": 18316.65665
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 1.354,
          "high": 1.364,
          "low": 1.349,
          "close": 1.358,
          "volume": 49093.58,
          "close_time": 1774479599999,
          "quote_volume": 66543.55431,
          "trades": 323,
          "taker_buy_base": 32657.48,
          "taker_buy_quote": 44287.44983
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 1.359,
          "high": 1.364,
          "low": 1.355,
          "close": 1.363,
          "volume": 24112.83,
          "close_time": 1774483199999,
          "quote_volume": 32760.70185,
          "trades": 277,
          "taker_buy_base": 12276.1,
          "taker_buy_quote": 16684.14697
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 1.363,
          "high": 1.369,
          "low": 1.353,
          "close": 1.358,
          "volume": 26946.64,
          "close_time": 1774486799999,
          "quote_volume": 36691.68749,
          "trades": 226,
          "taker_buy_base": 15441.71,
          "taker_buy_quote": 21045.96138
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 1.358,
          "high": 1.368,
          "low": 1.358,
          "close": 1.359,
          "volume": 10597.46,
          "close_time": 1774490399999,
          "quote_volume": 14432.52963,
          "trades": 123,
          "taker_buy_base": 5785.51,
          "taker_buy_quote": 7877.22265
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 1.36,
          "high": 1.36,
          "low": 1.344,
          "close": 1.35,
          "volume": 18019.45,
          "close_time": 1774493999999,
          "quote_volume": 24315.98819,
          "trades": 235,
          "taker_buy_base": 10387.28,
          "taker_buy_quote": 14012.61949
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 1.349,
          "high": 1.349,
          "low": 1.338,
          "close": 1.342,
          "volume": 28688.12,
          "close_time": 1774497599999,
          "quote_volume": 38515.98009,
          "trades": 257,
          "taker_buy_base": 10483.42,
          "taker_buy_quote": 14086.83103
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 1.342,
          "high": 1.343,
          "low": 1.333,
          "close": 1.335,
          "volume": 33234.88,
          "close_time": 1774501199999,
          "quote_volume": 44456.87469,
          "trades": 383,
          "taker_buy_base": 16317.81,
          "taker_buy_quote": 21834.02144
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 1.334,
          "high": 1.337,
          "low": 1.326,
          "close": 1.331,
          "volume": 44780.42,
          "close_time": 1774504799999,
          "quote_volume": 59608.50042,
          "trades": 348,
          "taker_buy_base": 16132.02,
          "taker_buy_quote": 21490.72355
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 1.33,
          "high": 1.331,
          "low": 1.318,
          "close": 1.324,
          "volume": 26555.5,
          "close_time": 1774508399999,
          "quote_volume": 35128.4812,
          "trades": 286,
          "taker_buy_base": 12402.78,
          "taker_buy_quote": 16418.1409
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 1.325,
          "high": 1.329,
          "low": 1.322,
          "close": 1.328,
          "volume": 10117.04,
          "close_time": 1774511999999,
          "quote_volume": 13410.02824,
          "trades": 200,
          "taker_buy_base": 4055.07,
          "taker_buy_quote": 5378.83821
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 1.327,
          "high": 1.328,
          "low": 1.319,
          "close": 1.321,
          "volume": 30796.8,
          "close_time": 1774515599999,
          "quote_volume": 40731.27347,
          "trades": 314,
          "taker_buy_base": 13072.57,
          "taker_buy_quote": 17293.34895
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 1.32,
          "high": 1.322,
          "low": 1.308,
          "close": 1.312,
          "volume": 76252.3,
          "close_time": 1774519199999,
          "quote_volume": 100188.48724,
          "trades": 365,
          "taker_buy_base": 16101.19,
          "taker_buy_quote": 21145.37464
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 1.312,
          "high": 1.313,
          "low": 1.306,
          "close": 1.312,
          "volume": 27316.81,
          "close_time": 1774522799999,
          "quote_volume": 35773.77129,
          "trades": 199,
          "taker_buy_base": 10651.48,
          "taker_buy_quote": 13952.22511
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 1.312,
          "high": 1.318,
          "low": 1.309,
          "close": 1.314,
          "volume": 51428.13,
          "close_time": 1774526399999,
          "quote_volume": 67546.70617,
          "trades": 277,
          "taker_buy_base": 25029.33,
          "taker_buy_quote": 32880.60527
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 1.313,
          "high": 1.328,
          "low": 1.313,
          "close": 1.319,
          "volume": 25371.01,
          "close_time": 1774529999999,
          "quote_volume": 33507.39211,
          "trades": 267,
          "taker_buy_base": 11366.11,
          "taker_buy_quote": 15027.57736
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 1.32,
          "high": 1.335,
          "low": 1.319,
          "close": 1.331,
          "volume": 63803.03,
          "close_time": 1774533599999,
          "quote_volume": 84663.51532,
          "trades": 283,
          "taker_buy_base": 27724.36,
          "taker_buy_quote": 36783.63534
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 1.332,
          "high": 1.335,
          "low": 1.325,
          "close": 1.331,
          "volume": 19525.56,
          "close_time": 1774537199999,
          "quote_volume": 25966.12965,
          "trades": 191,
          "taker_buy_base": 9635.14,
          "taker_buy_quote": 12810.51678
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 1.33,
          "high": 1.331,
          "low": 1.316,
          "close": 1.322,
          "volume": 16020.35,
          "close_time": 1774540799999,
          "quote_volume": 21178.52165,
          "trades": 167,
          "taker_buy_base": 7320.26,
          "taker_buy_quote": 9677.46394
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 1.325,
          "high": 1.332,
          "low": 1.317,
          "close": 1.319,
          "volume": 38409.83,
          "close_time": 1774544399999,
          "quote_volume": 50960.89519,
          "trades": 270,
          "taker_buy_base": 14862.71,
          "taker_buy_quote": 19730.81516
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 1.318,
          "high": 1.33,
          "low": 1.317,
          "close": 1.32,
          "volume": 35644.85,
          "close_time": 1774547999999,
          "quote_volume": 47173.55319,
          "trades": 225,
          "taker_buy_base": 15667.38,
          "taker_buy_quote": 20759.05128
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 1.322,
          "high": 1.323,
          "low": 1.314,
          "close": 1.314,
          "volume": 18236.16,
          "close_time": 1774551599999,
          "quote_volume": 24057.45151,
          "trades": 193,
          "taker_buy_base": 9310.76,
          "taker_buy_quote": 12288.15418
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 1.315,
          "high": 1.316,
          "low": 1.301,
          "close": 1.306,
          "volume": 51801.04,
          "close_time": 1774555199999,
          "quote_volume": 67730.13521,
          "trades": 334,
          "taker_buy_base": 19422.17,
          "taker_buy_quote": 25394.05943
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 1.307,
          "high": 1.328,
          "low": 1.301,
          "close": 1.307,
          "volume": 80485.35,
          "close_time": 1774558799999,
          "quote_volume": 105943.7797,
          "trades": 580,
          "taker_buy_base": 35890.74,
          "taker_buy_quote": 47211.52777
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 1.307,
          "high": 1.327,
          "low": 1.306,
          "close": 1.32,
          "volume": 34940.26,
          "close_time": 1774562399999,
          "quote_volume": 46172.21074,
          "trades": 241,
          "taker_buy_base": 20104.35,
          "taker_buy_quote": 26559.47324
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 1.321,
          "high": 1.324,
          "low": 1.318,
          "close": 1.32,
          "volume": 20639.69,
          "close_time": 1774565999999,
          "quote_volume": 27248.55929,
          "trades": 170,
          "taker_buy_base": 9825.15,
          "taker_buy_quote": 12973.81421
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 1.32,
          "high": 1.325,
          "low": 1.315,
          "close": 1.321,
          "volume": 26450.0,
          "close_time": 1774569599999,
          "quote_volume": 34849.53513,
          "trades": 179,
          "taker_buy_base": 10321.03,
          "taker_buy_quote": 13612.00257
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 1.322,
          "high": 1.324,
          "low": 1.318,
          "close": 1.323,
          "volume": 21891.31,
          "close_time": 1774573199999,
          "quote_volume": 28938.06711,
          "trades": 187,
          "taker_buy_base": 12396.01,
          "taker_buy_quote": 16382.76849
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 1.325,
          "high": 1.339,
          "low": 1.322,
          "close": 1.334,
          "volume": 29870.91,
          "close_time": 1774576799999,
          "quote_volume": 39729.79555,
          "trades": 270,
          "taker_buy_base": 15647.59,
          "taker_buy_quote": 20800.4526
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 1.336,
          "high": 1.336,
          "low": 1.325,
          "close": 1.328,
          "volume": 13980.4,
          "close_time": 1774580399999,
          "quote_volume": 18572.21989,
          "trades": 140,
          "taker_buy_base": 9092.78,
          "taker_buy_quote": 12075.55523
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 1.327,
          "high": 1.328,
          "low": 1.316,
          "close": 1.321,
          "volume": 12195.46,
          "close_time": 1774583999999,
          "quote_volume": 16095.30324,
          "trades": 118,
          "taker_buy_base": 5899.12,
          "taker_buy_quote": 7787.00357
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 1.321,
          "high": 1.324,
          "low": 1.313,
          "close": 1.32,
          "volume": 13174.92,
          "close_time": 1774587599999,
          "quote_volume": 17387.74766,
          "trades": 147,
          "taker_buy_base": 3965.78,
          "taker_buy_quote": 5233.68344
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 1.32,
          "high": 1.324,
          "low": 1.316,
          "close": 1.321,
          "volume": 13337.12,
          "close_time": 1774591199999,
          "quote_volume": 17602.19919,
          "trades": 130,
          "taker_buy_base": 5446.46,
          "taker_buy_quote": 7189.86837
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 1.323,
          "high": 1.324,
          "low": 1.317,
          "close": 1.321,
          "volume": 6079.48,
          "close_time": 1774594799999,
          "quote_volume": 8025.22923,
          "trades": 74,
          "taker_buy_base": 3687.25,
          "taker_buy_quote": 4866.26572
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 1.322,
          "high": 1.326,
          "low": 1.318,
          "close": 1.324,
          "volume": 18901.06,
          "close_time": 1774598399999,
          "quote_volume": 24990.77682,
          "trades": 147,
          "taker_buy_base": 8934.85,
          "taker_buy_quote": 11815.10417
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 1.324,
          "high": 1.327,
          "low": 1.306,
          "close": 1.317,
          "volume": 38925.39,
          "close_time": 1774601999999,
          "quote_volume": 51265.10236,
          "trades": 297,
          "taker_buy_base": 16411.44,
          "taker_buy_quote": 21650.19575
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 1.315,
          "high": 1.315,
          "low": 1.294,
          "close": 1.3,
          "volume": 44732.88,
          "close_time": 1774605599999,
          "quote_volume": 58190.05905,
          "trades": 382,
          "taker_buy_base": 15224.52,
          "taker_buy_quote": 19814.27478
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 1.299,
          "high": 1.299,
          "low": 1.273,
          "close": 1.277,
          "volume": 122153.72,
          "close_time": 1774609199999,
          "quote_volume": 156954.42349,
          "trades": 822,
          "taker_buy_base": 50983.52,
          "taker_buy_quote": 65499.24247
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 1.277,
          "high": 1.283,
          "low": 1.273,
          "close": 1.281,
          "volume": 80405.8,
          "close_time": 1774612799999,
          "quote_volume": 102841.32703,
          "trades": 351,
          "taker_buy_base": 21544.6,
          "taker_buy_quote": 27589.90955
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 1.281,
          "high": 1.283,
          "low": 1.273,
          "close": 1.283,
          "volume": 103527.64,
          "close_time": 1774616399999,
          "quote_volume": 132362.198,
          "trades": 479,
          "taker_buy_base": 30134.94,
          "taker_buy_quote": 38480.70462
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 1.283,
          "high": 1.295,
          "low": 1.281,
          "close": 1.286,
          "volume": 26936.73,
          "close_time": 1774619999999,
          "quote_volume": 34722.42838,
          "trades": 327,
          "taker_buy_base": 11575.15,
          "taker_buy_quote": 14930.35901
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 1.287,
          "high": 1.289,
          "low": 1.274,
          "close": 1.283,
          "volume": 30527.72,
          "close_time": 1774623599999,
          "quote_volume": 39060.728,
          "trades": 306,
          "taker_buy_base": 17765.21,
          "taker_buy_quote": 22733.13606
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 1.283,
          "high": 1.289,
          "low": 1.276,
          "close": 1.279,
          "volume": 70353.57,
          "close_time": 1774627199999,
          "quote_volume": 90300.83904,
          "trades": 421,
          "taker_buy_base": 29835.01,
          "taker_buy_quote": 38295.87271
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 1.278,
          "high": 1.285,
          "low": 1.276,
          "close": 1.28,
          "volume": 18197.23,
          "close_time": 1774630799999,
          "quote_volume": 23314.89683,
          "trades": 176,
          "taker_buy_base": 6892.47,
          "taker_buy_quote": 8831.08169
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 1.281,
          "high": 1.288,
          "low": 1.28,
          "close": 1.282,
          "volume": 21626.01,
          "close_time": 1774634399999,
          "quote_volume": 27775.79472,
          "trades": 216,
          "taker_buy_base": 10273.72,
          "taker_buy_quote": 13196.97161
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 1.282,
          "high": 1.282,
          "low": 1.271,
          "close": 1.276,
          "volume": 29142.77,
          "close_time": 1774637999999,
          "quote_volume": 37201.70453,
          "trades": 181,
          "taker_buy_base": 8515.31,
          "taker_buy_quote": 10883.09574
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 1.276,
          "high": 1.282,
          "low": 1.269,
          "close": 1.281,
          "volume": 17197.51,
          "close_time": 1774641599999,
          "quote_volume": 21966.74853,
          "trades": 158,
          "taker_buy_base": 4963.91,
          "taker_buy_quote": 6344.45933
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 1.281,
          "high": 1.283,
          "low": 1.272,
          "close": 1.282,
          "volume": 29962.68,
          "close_time": 1774645199999,
          "quote_volume": 38293.01573,
          "trades": 178,
          "taker_buy_base": 17782.14,
          "taker_buy_quote": 22747.22827
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 1.282,
          "high": 1.292,
          "low": 1.282,
          "close": 1.283,
          "volume": 43898.38,
          "close_time": 1774648799999,
          "quote_volume": 56507.77922,
          "trades": 241,
          "taker_buy_base": 22238.17,
          "taker_buy_quote": 28645.64012
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 1.283,
          "high": 1.289,
          "low": 1.282,
          "close": 1.285,
          "volume": 10403.42,
          "close_time": 1774652399999,
          "quote_volume": 13378.73274,
          "trades": 127,
          "taker_buy_base": 3865.52,
          "taker_buy_quote": 4973.87456
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 1.285,
          "high": 1.293,
          "low": 1.279,
          "close": 1.291,
          "volume": 9267.47,
          "close_time": 1774655999999,
          "quote_volume": 11920.21809,
          "trades": 145,
          "taker_buy_base": 5395.4,
          "taker_buy_quote": 6942.49413
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1.292,
          "high": 1.293,
          "low": 1.281,
          "close": 1.281,
          "volume": 52079.54,
          "close_time": 1774659599999,
          "quote_volume": 66943.43663,
          "trades": 354,
          "taker_buy_base": 11246.91,
          "taker_buy_quote": 14487.32804
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 1.281,
          "high": 1.281,
          "low": 1.273,
          "close": 1.279,
          "volume": 20315.32,
          "close_time": 1774663199999,
          "quote_volume": 25925.50986,
          "trades": 152,
          "taker_buy_base": 11873.57,
          "taker_buy_quote": 15161.6
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 1.279,
          "high": 1.285,
          "low": 1.275,
          "close": 1.277,
          "volume": 16896.3,
          "close_time": 1774666799999,
          "quote_volume": 21609.03476,
          "trades": 111,
          "taker_buy_base": 5291.36,
          "taker_buy_quote": 6775.9014
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 1.278,
          "high": 1.283,
          "low": 1.275,
          "close": 1.283,
          "volume": 13889.62,
          "close_time": 1774670399999,
          "quote_volume": 17732.39351,
          "trades": 119,
          "taker_buy_base": 8821.6,
          "taker_buy_quote": 11259.05648
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 1.284,
          "high": 1.287,
          "low": 1.279,
          "close": 1.282,
          "volume": 10138.67,
          "close_time": 1774673999999,
          "quote_volume": 13007.07928,
          "trades": 74,
          "taker_buy_base": 5507.14,
          "taker_buy_quote": 7065.92487
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 1.284,
          "high": 1.29,
          "low": 1.284,
          "close": 1.289,
          "volume": 3795.19,
          "close_time": 1774677599999,
          "quote_volume": 4885.82304,
          "trades": 57,
          "taker_buy_base": 1354.33,
          "taker_buy_quote": 1744.38744
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 1.29,
          "high": 1.297,
          "low": 1.288,
          "close": 1.295,
          "volume": 34419.81,
          "close_time": 1774681199999,
          "quote_volume": 44521.02273,
          "trades": 217,
          "taker_buy_base": 19529.18,
          "taker_buy_quote": 25292.23601
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 1.295,
          "high": 1.3,
          "low": 1.292,
          "close": 1.3,
          "volume": 14654.51,
          "close_time": 1774684799999,
          "quote_volume": 18975.14616,
          "trades": 110,
          "taker_buy_base": 3720.29,
          "taker_buy_quote": 4826.77204
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 1.3,
          "high": 1.305,
          "low": 1.3,
          "close": 1.301,
          "volume": 22142.63,
          "close_time": 1774688399999,
          "quote_volume": 28849.00318,
          "trades": 159,
          "taker_buy_base": 16031.48,
          "taker_buy_quote": 20889.51587
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 1.302,
          "high": 1.302,
          "low": 1.289,
          "close": 1.292,
          "volume": 20342.84,
          "close_time": 1774691999999,
          "quote_volume": 26311.90567,
          "trades": 130,
          "taker_buy_base": 2183.0,
          "taker_buy_quote": 2831.42888
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 1.293,
          "high": 1.298,
          "low": 1.291,
          "close": 1.297,
          "volume": 10511.3,
          "close_time": 1774695599999,
          "quote_volume": 13606.62538,
          "trades": 132,
          "taker_buy_base": 3461.67,
          "taker_buy_quote": 4480.59289
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 1.295,
          "high": 1.298,
          "low": 1.285,
          "close": 1.287,
          "volume": 22957.5,
          "close_time": 1774699199999,
          "quote_volume": 29632.73778,
          "trades": 159,
          "taker_buy_base": 10866.27,
          "taker_buy_quote": 14032.44845
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 1.288,
          "high": 1.288,
          "low": 1.275,
          "close": 1.28,
          "volume": 37113.21,
          "close_time": 1774702799999,
          "quote_volume": 47525.44957,
          "trades": 229,
          "taker_buy_base": 16250.44,
          "taker_buy_quote": 20812.97788
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 1.28,
          "high": 1.305,
          "low": 1.28,
          "close": 1.296,
          "volume": 36510.59,
          "close_time": 1774706399999,
          "quote_volume": 47197.3327,
          "trades": 296,
          "taker_buy_base": 20080.63,
          "taker_buy_quote": 25936.93497
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 1.295,
          "high": 1.297,
          "low": 1.285,
          "close": 1.29,
          "volume": 30863.4,
          "close_time": 1774709999999,
          "quote_volume": 39828.27038,
          "trades": 191,
          "taker_buy_base": 17182.81,
          "taker_buy_quote": 22189.54157
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 1.29,
          "high": 1.295,
          "low": 1.284,
          "close": 1.286,
          "volume": 21161.43,
          "close_time": 1774713599999,
          "quote_volume": 27299.56892,
          "trades": 235,
          "taker_buy_base": 7559.91,
          "taker_buy_quote": 9761.35878
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 1.288,
          "high": 1.29,
          "low": 1.284,
          "close": 1.288,
          "volume": 16801.65,
          "close_time": 1774717199999,
          "quote_volume": 21626.2335,
          "trades": 273,
          "taker_buy_base": 7982.1,
          "taker_buy_quote": 10275.89903
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 1.289,
          "high": 1.289,
          "low": 1.274,
          "close": 1.281,
          "volume": 49763.16,
          "close_time": 1774720799999,
          "quote_volume": 63800.94086,
          "trades": 326,
          "taker_buy_base": 18720.37,
          "taker_buy_quote": 23974.56598
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 1.281,
          "high": 1.285,
          "low": 1.278,
          "close": 1.282,
          "volume": 19898.7,
          "close_time": 1774724399999,
          "quote_volume": 25509.25242,
          "trades": 107,
          "taker_buy_base": 5946.37,
          "taker_buy_quote": 7623.68524
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 1.281,
          "high": 1.284,
          "low": 1.278,
          "close": 1.282,
          "volume": 15134.71,
          "close_time": 1774727999999,
          "quote_volume": 19376.03124,
          "trades": 89,
          "taker_buy_base": 8469.58,
          "taker_buy_quote": 10840.89575
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 1.283,
          "high": 1.285,
          "low": 1.282,
          "close": 1.283,
          "volume": 9303.85,
          "close_time": 1774731599999,
          "quote_volume": 11939.72004,
          "trades": 76,
          "taker_buy_base": 1509.43,
          "taker_buy_quote": 1938.73646
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 1.282,
          "high": 1.282,
          "low": 1.262,
          "close": 1.269,
          "volume": 62486.31,
          "close_time": 1774735199999,
          "quote_volume": 79471.42275,
          "trades": 371,
          "taker_buy_base": 29501.05,
          "taker_buy_quote": 37530.01389
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 1.268,
          "high": 1.272,
          "low": 1.263,
          "close": 1.267,
          "volume": 26625.83,
          "close_time": 1774738799999,
          "quote_volume": 33755.48606,
          "trades": 207,
          "taker_buy_base": 8708.2,
          "taker_buy_quote": 11041.37823
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 1.267,
          "high": 1.267,
          "low": 1.253,
          "close": 1.257,
          "volume": 42916.54,
          "close_time": 1774742399999,
          "quote_volume": 54041.25557,
          "trades": 370,
          "taker_buy_base": 14926.23,
          "taker_buy_quote": 18806.52364
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1.258,
          "high": 1.262,
          "low": 1.248,
          "close": 1.258,
          "volume": 66796.85,
          "close_time": 1774745999999,
          "quote_volume": 83673.35977,
          "trades": 323,
          "taker_buy_base": 34931.66,
          "taker_buy_quote": 43776.18759
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 1.259,
          "high": 1.267,
          "low": 1.259,
          "close": 1.263,
          "volume": 14956.28,
          "close_time": 1774749599999,
          "quote_volume": 18888.99299,
          "trades": 150,
          "taker_buy_base": 4456.75,
          "taker_buy_quote": 5634.79631
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 1.264,
          "high": 1.266,
          "low": 1.262,
          "close": 1.266,
          "volume": 10213.15,
          "close_time": 1774753199999,
          "quote_volume": 12918.23778,
          "trades": 99,
          "taker_buy_base": 4910.89,
          "taker_buy_quote": 6211.76828
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 1.266,
          "high": 1.271,
          "low": 1.265,
          "close": 1.27,
          "volume": 21978.58,
          "close_time": 1774756799999,
          "quote_volume": 27848.49941,
          "trades": 123,
          "taker_buy_base": 13031.98,
          "taker_buy_quote": 16506.47443
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 1.27,
          "high": 1.27,
          "low": 1.265,
          "close": 1.266,
          "volume": 14816.11,
          "close_time": 1774760399999,
          "quote_volume": 18770.82586,
          "trades": 67,
          "taker_buy_base": 2501.3,
          "taker_buy_quote": 3170.57777
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 1.267,
          "high": 1.272,
          "low": 1.264,
          "close": 1.271,
          "volume": 16890.95,
          "close_time": 1774763999999,
          "quote_volume": 21405.41538,
          "trades": 121,
          "taker_buy_base": 9030.98,
          "taker_buy_quote": 11449.11516
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 1.27,
          "high": 1.273,
          "low": 1.267,
          "close": 1.269,
          "volume": 14307.0,
          "close_time": 1774767599999,
          "quote_volume": 18173.05438,
          "trades": 81,
          "taker_buy_base": 6517.49,
          "taker_buy_quote": 8283.28501
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 1.27,
          "high": 1.271,
          "low": 1.266,
          "close": 1.269,
          "volume": 14239.59,
          "close_time": 1774771199999,
          "quote_volume": 18055.35122,
          "trades": 83,
          "taker_buy_base": 9893.9,
          "taker_buy_quote": 12550.15611
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 1.269,
          "high": 1.273,
          "low": 1.268,
          "close": 1.272,
          "volume": 5568.43,
          "close_time": 1774774799999,
          "quote_volume": 7073.18636,
          "trades": 54,
          "taker_buy_base": 2132.18,
          "taker_buy_quote": 2707.44543
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 1.271,
          "high": 1.274,
          "low": 1.269,
          "close": 1.269,
          "volume": 19438.91,
          "close_time": 1774778399999,
          "quote_volume": 24707.86928,
          "trades": 205,
          "taker_buy_base": 4589.86,
          "taker_buy_quote": 5834.83894
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 1.269,
          "high": 1.27,
          "low": 1.262,
          "close": 1.266,
          "volume": 7823.6,
          "close_time": 1774781999999,
          "quote_volume": 9899.41254,
          "trades": 86,
          "taker_buy_base": 3843.95,
          "taker_buy_quote": 4867.50038
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 1.266,
          "high": 1.275,
          "low": 1.266,
          "close": 1.266,
          "volume": 35471.25,
          "close_time": 1774785599999,
          "quote_volume": 45043.68336,
          "trades": 185,
          "taker_buy_base": 20904.26,
          "taker_buy_quote": 26535.82069
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 1.265,
          "high": 1.266,
          "low": 1.257,
          "close": 1.261,
          "volume": 27635.02,
          "close_time": 1774789199999,
          "quote_volume": 34903.83814,
          "trades": 165,
          "taker_buy_base": 6149.75,
          "taker_buy_quote": 7759.15409
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 1.262,
          "high": 1.266,
          "low": 1.255,
          "close": 1.262,
          "volume": 23336.51,
          "close_time": 1774792799999,
          "quote_volume": 29443.47563,
          "trades": 215,
          "taker_buy_base": 7390.91,
          "taker_buy_quote": 9329.52443
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 1.261,
          "high": 1.268,
          "low": 1.26,
          "close": 1.263,
          "volume": 27596.63,
          "close_time": 1774796399999,
          "quote_volume": 34895.03271,
          "trades": 136,
          "taker_buy_base": 20496.97,
          "taker_buy_quote": 25924.94273
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 1.264,
          "high": 1.265,
          "low": 1.254,
          "close": 1.256,
          "volume": 32878.93,
          "close_time": 1774799999999,
          "quote_volume": 41361.55975,
          "trades": 213,
          "taker_buy_base": 13366.34,
          "taker_buy_quote": 16821.28287
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 1.255,
          "high": 1.26,
          "low": 1.254,
          "close": 1.255,
          "volume": 11372.03,
          "close_time": 1774803599999,
          "quote_volume": 14310.65263,
          "trades": 102,
          "taker_buy_base": 5558.08,
          "taker_buy_quote": 6998.36335
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 1.255,
          "high": 1.257,
          "low": 1.249,
          "close": 1.253,
          "volume": 12652.77,
          "close_time": 1774807199999,
          "quote_volume": 15858.22125,
          "trades": 107,
          "taker_buy_base": 4349.55,
          "taker_buy_quote": 5453.67154
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 1.254,
          "high": 1.257,
          "low": 1.25,
          "close": 1.254,
          "volume": 11731.71,
          "close_time": 1774810799999,
          "quote_volume": 14695.2537,
          "trades": 82,
          "taker_buy_base": 8229.71,
          "taker_buy_quote": 10308.18473
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 1.254,
          "high": 1.254,
          "low": 1.251,
          "close": 1.253,
          "volume": 10392.89,
          "close_time": 1774814399999,
          "quote_volume": 13016.11241,
          "trades": 80,
          "taker_buy_base": 2151.44,
          "taker_buy_quote": 2695.37089
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 1.255,
          "high": 1.263,
          "low": 1.254,
          "close": 1.261,
          "volume": 10960.71,
          "close_time": 1774817999999,
          "quote_volume": 13808.14863,
          "trades": 93,
          "taker_buy_base": 4755.96,
          "taker_buy_quote": 5988.54912
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 1.261,
          "high": 1.268,
          "low": 1.259,
          "close": 1.267,
          "volume": 27286.64,
          "close_time": 1774821599999,
          "quote_volume": 34520.28486,
          "trades": 144,
          "taker_buy_base": 14530.07,
          "taker_buy_quote": 18395.57865
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 1.265,
          "high": 1.265,
          "low": 1.221,
          "close": 1.249,
          "volume": 95244.57,
          "close_time": 1774825199999,
          "quote_volume": 118157.16072,
          "trades": 571,
          "taker_buy_base": 37909.37,
          "taker_buy_quote": 46991.75614
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 1.251,
          "high": 1.262,
          "low": 1.25,
          "close": 1.258,
          "volume": 27324.27,
          "close_time": 1774828799999,
          "quote_volume": 34318.9787,
          "trades": 265,
          "taker_buy_base": 12681.2,
          "taker_buy_quote": 15919.85751
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 1.26,
          "high": 1.286,
          "low": 1.26,
          "close": 1.269,
          "volume": 40032.73,
          "close_time": 1774832399999,
          "quote_volume": 50935.48777,
          "trades": 425,
          "taker_buy_base": 25452.21,
          "taker_buy_quote": 32378.06532
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 1.27,
          "high": 1.275,
          "low": 1.265,
          "close": 1.274,
          "volume": 13097.73,
          "close_time": 1774835999999,
          "quote_volume": 16640.66625,
          "trades": 100,
          "taker_buy_base": 4378.7,
          "taker_buy_quote": 5560.10699
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 1.276,
          "high": 1.285,
          "low": 1.27,
          "close": 1.273,
          "volume": 42031.1,
          "close_time": 1774839599999,
          "quote_volume": 53586.72764,
          "trades": 276,
          "taker_buy_base": 16112.3,
          "taker_buy_quote": 20556.25845
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 1.273,
          "high": 1.277,
          "low": 1.27,
          "close": 1.271,
          "volume": 19603.3,
          "close_time": 1774843199999,
          "quote_volume": 24962.59935,
          "trades": 138,
          "taker_buy_base": 12180.3,
          "taker_buy_quote": 15513.51114
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 1.273,
          "high": 1.277,
          "low": 1.269,
          "close": 1.27,
          "volume": 32033.36,
          "close_time": 1774846799999,
          "quote_volume": 40751.86919,
          "trades": 180,
          "taker_buy_base": 14524.59,
          "taker_buy_quote": 18479.20351
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 1.272,
          "high": 1.273,
          "low": 1.26,
          "close": 1.263,
          "volume": 42421.52,
          "close_time": 1774850399999,
          "quote_volume": 53813.68511,
          "trades": 185,
          "taker_buy_base": 16220.72,
          "taker_buy_quote": 20570.70548
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 1.263,
          "high": 1.271,
          "low": 1.261,
          "close": 1.268,
          "volume": 17231.77,
          "close_time": 1774853999999,
          "quote_volume": 21815.01827,
          "trades": 151,
          "taker_buy_base": 10541.5,
          "taker_buy_quote": 13355.68582
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 1.267,
          "high": 1.278,
          "low": 1.266,
          "close": 1.276,
          "volume": 22989.53,
          "close_time": 1774857599999,
          "quote_volume": 29242.24155,
          "trades": 205,
          "taker_buy_base": 12738.47,
          "taker_buy_quote": 16202.06251
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 1.277,
          "high": 1.285,
          "low": 1.275,
          "close": 1.278,
          "volume": 16219.53,
          "close_time": 1774861199999,
          "quote_volume": 20767.54648,
          "trades": 147,
          "taker_buy_base": 11088.35,
          "taker_buy_quote": 14203.52878
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 1.278,
          "high": 1.278,
          "low": 1.267,
          "close": 1.269,
          "volume": 24694.38,
          "close_time": 1774864799999,
          "quote_volume": 31439.32573,
          "trades": 181,
          "taker_buy_base": 7143.06,
          "taker_buy_quote": 9095.79069
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 1.269,
          "high": 1.272,
          "low": 1.265,
          "close": 1.271,
          "volume": 27333.76,
          "close_time": 1774868399999,
          "quote_volume": 34698.25348,
          "trades": 283,
          "taker_buy_base": 23205.62,
          "taker_buy_quote": 29464.39249
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 1.271,
          "high": 1.288,
          "low": 1.271,
          "close": 1.28,
          "volume": 42125.42,
          "close_time": 1774871999999,
          "quote_volume": 53893.21381,
          "trades": 351,
          "taker_buy_base": 28090.65,
          "taker_buy_quote": 35938.71958
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 1.281,
          "high": 1.289,
          "low": 1.274,
          "close": 1.276,
          "volume": 54133.64,
          "close_time": 1774875599999,
          "quote_volume": 69419.4125,
          "trades": 228,
          "taker_buy_base": 36849.21,
          "taker_buy_quote": 47331.68762
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 1.277,
          "high": 1.279,
          "low": 1.263,
          "close": 1.263,
          "volume": 34706.53,
          "close_time": 1774879199999,
          "quote_volume": 44054.84395,
          "trades": 192,
          "taker_buy_base": 7468.62,
          "taker_buy_quote": 9510.07757
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 1.265,
          "high": 1.271,
          "low": 1.259,
          "close": 1.271,
          "volume": 117715.63,
          "close_time": 1774882799999,
          "quote_volume": 148694.75075,
          "trades": 220,
          "taker_buy_base": 47799.86,
          "taker_buy_quote": 60518.15317
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 1.271,
          "high": 1.271,
          "low": 1.26,
          "close": 1.263,
          "volume": 14759.93,
          "close_time": 1774886399999,
          "quote_volume": 18666.17286,
          "trades": 166,
          "taker_buy_base": 5578.4,
          "taker_buy_quote": 7059.453
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 1.264,
          "high": 1.267,
          "low": 1.259,
          "close": 1.261,
          "volume": 12532.06,
          "close_time": 1774889999999,
          "quote_volume": 15835.51368,
          "trades": 111,
          "taker_buy_base": 7499.63,
          "taker_buy_quote": 9475.35309
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 1.263,
          "high": 1.264,
          "low": 1.246,
          "close": 1.25,
          "volume": 41460.78,
          "close_time": 1774893599999,
          "quote_volume": 51808.69886,
          "trades": 241,
          "taker_buy_base": 13789.89,
          "taker_buy_quote": 17229.23648
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 1.25,
          "high": 1.25,
          "low": 1.245,
          "close": 1.247,
          "volume": 21214.09,
          "close_time": 1774897199999,
          "quote_volume": 26446.22306,
          "trades": 117,
          "taker_buy_base": 11366.43,
          "taker_buy_quote": 14166.32624
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 1.246,
          "high": 1.246,
          "low": 1.232,
          "close": 1.24,
          "volume": 27742.17,
          "close_time": 1774900799999,
          "quote_volume": 34360.27491,
          "trades": 244,
          "taker_buy_base": 9099.06,
          "taker_buy_quote": 11261.34758
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 1.24,
          "high": 1.244,
          "low": 1.233,
          "close": 1.236,
          "volume": 8107.55,
          "close_time": 1774904399999,
          "quote_volume": 10045.14788,
          "trades": 109,
          "taker_buy_base": 3442.28,
          "taker_buy_quote": 4259.22683
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 1.235,
          "high": 1.251,
          "low": 1.235,
          "close": 1.247,
          "volume": 22724.94,
          "close_time": 1774907999999,
          "quote_volume": 28313.74085,
          "trades": 120,
          "taker_buy_base": 11844.64,
          "taker_buy_quote": 14766.13927
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 1.247,
          "high": 1.25,
          "low": 1.244,
          "close": 1.246,
          "volume": 12020.76,
          "close_time": 1774911599999,
          "quote_volume": 14979.62634,
          "trades": 66,
          "taker_buy_base": 6755.85,
          "taker_buy_quote": 8420.82129
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 1.245,
          "high": 1.245,
          "low": 1.236,
          "close": 1.243,
          "volume": 13675.97,
          "close_time": 1774915199999,
          "quote_volume": 16968.77358,
          "trades": 101,
          "taker_buy_base": 5541.73,
          "taker_buy_quote": 6875.21253
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 1.243,
          "high": 1.247,
          "low": 1.237,
          "close": 1.243,
          "volume": 48460.13,
          "close_time": 1774918799999,
          "quote_volume": 60144.37649,
          "trades": 185,
          "taker_buy_base": 17008.82,
          "taker_buy_quote": 21106.97311
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 1.245,
          "high": 1.263,
          "low": 1.241,
          "close": 1.257,
          "volume": 24246.71,
          "close_time": 1774922399999,
          "quote_volume": 30277.02255,
          "trades": 152,
          "taker_buy_base": 12398.02,
          "taker_buy_quote": 15477.81851
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 1.257,
          "high": 1.263,
          "low": 1.255,
          "close": 1.259,
          "volume": 16523.33,
          "close_time": 1774925999999,
          "quote_volume": 20809.8496,
          "trades": 85,
          "taker_buy_base": 9566.67,
          "taker_buy_quote": 12053.87194
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 1.257,
          "high": 1.26,
          "low": 1.251,
          "close": 1.253,
          "volume": 32994.81,
          "close_time": 1774929599999,
          "quote_volume": 41427.24872,
          "trades": 127,
          "taker_buy_base": 13520.72,
          "taker_buy_quote": 16976.83933
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 1.254,
          "high": 1.255,
          "low": 1.245,
          "close": 1.245,
          "volume": 12232.71,
          "close_time": 1774933199999,
          "quote_volume": 15289.76114,
          "trades": 80,
          "taker_buy_base": 5946.72,
          "taker_buy_quote": 7431.2793
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 1.244,
          "high": 1.25,
          "low": 1.242,
          "close": 1.247,
          "volume": 9923.06,
          "close_time": 1774936799999,
          "quote_volume": 12379.97729,
          "trades": 86,
          "taker_buy_base": 5728.3,
          "taker_buy_quote": 7151.21261
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 1.246,
          "high": 1.251,
          "low": 1.239,
          "close": 1.249,
          "volume": 11828.68,
          "close_time": 1774940399999,
          "quote_volume": 14716.51509,
          "trades": 259,
          "taker_buy_base": 4944.99,
          "taker_buy_quote": 6151.35213
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 1.25,
          "high": 1.257,
          "low": 1.247,
          "close": 1.256,
          "volume": 18917.77,
          "close_time": 1774943999999,
          "quote_volume": 23698.22986,
          "trades": 258,
          "taker_buy_base": 10866.45,
          "taker_buy_quote": 13615.55812
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 1.256,
          "high": 1.258,
          "low": 1.239,
          "close": 1.242,
          "volume": 48876.44,
          "close_time": 1774947599999,
          "quote_volume": 61116.08719,
          "trades": 192,
          "taker_buy_base": 26806.49,
          "taker_buy_quote": 33552.47204
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 1.24,
          "high": 1.244,
          "low": 1.226,
          "close": 1.231,
          "volume": 57695.38,
          "close_time": 1774951199999,
          "quote_volume": 71300.3428,
          "trades": 262,
          "taker_buy_base": 21986.92,
          "taker_buy_quote": 27161.19363
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 1.231,
          "high": 1.237,
          "low": 1.227,
          "close": 1.227,
          "volume": 29034.49,
          "close_time": 1774954799999,
          "quote_volume": 35738.6093,
          "trades": 144,
          "taker_buy_base": 16560.69,
          "taker_buy_quote": 20380.16896
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 1.227,
          "high": 1.243,
          "low": 1.226,
          "close": 1.237,
          "volume": 50300.36,
          "close_time": 1774958399999,
          "quote_volume": 62068.56997,
          "trades": 254,
          "taker_buy_base": 23584.71,
          "taker_buy_quote": 29112.57619
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 1.238,
          "high": 1.244,
          "low": 1.233,
          "close": 1.243,
          "volume": 41002.84,
          "close_time": 1774961999999,
          "quote_volume": 50846.51935,
          "trades": 281,
          "taker_buy_base": 26130.91,
          "taker_buy_quote": 32405.16872
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 1.243,
          "high": 1.269,
          "low": 1.243,
          "close": 1.265,
          "volume": 44862.08,
          "close_time": 1774965599999,
          "quote_volume": 56351.33501,
          "trades": 316,
          "taker_buy_base": 21332.47,
          "taker_buy_quote": 26832.06632
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 1.268,
          "high": 1.277,
          "low": 1.254,
          "close": 1.256,
          "volume": 44814.88,
          "close_time": 1774969199999,
          "quote_volume": 56779.66292,
          "trades": 324,
          "taker_buy_base": 19720.75,
          "taker_buy_quote": 24929.45824
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 1.256,
          "high": 1.266,
          "low": 1.251,
          "close": 1.252,
          "volume": 25457.83,
          "close_time": 1774972799999,
          "quote_volume": 32045.28478,
          "trades": 164,
          "taker_buy_base": 13514.14,
          "taker_buy_quote": 17038.17998
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 1.252,
          "high": 1.276,
          "low": 1.252,
          "close": 1.264,
          "volume": 20307.68,
          "close_time": 1774976399999,
          "quote_volume": 25718.58689,
          "trades": 214,
          "taker_buy_base": 8808.1,
          "taker_buy_quote": 11159.8371
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 1.264,
          "high": 1.273,
          "low": 1.256,
          "close": 1.258,
          "volume": 50295.93,
          "close_time": 1774979999999,
          "quote_volume": 63511.43864,
          "trades": 261,
          "taker_buy_base": 23891.02,
          "taker_buy_quote": 30202.85629
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 1.26,
          "high": 1.267,
          "low": 1.259,
          "close": 1.265,
          "volume": 11373.27,
          "close_time": 1774983599999,
          "quote_volume": 14371.5689,
          "trades": 102,
          "taker_buy_base": 7500.92,
          "taker_buy_quote": 9480.66048
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 1.266,
          "high": 1.27,
          "low": 1.262,
          "close": 1.269,
          "volume": 17467.51,
          "close_time": 1774987199999,
          "quote_volume": 22132.11886,
          "trades": 116,
          "taker_buy_base": 9240.62,
          "taker_buy_quote": 11706.951
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 1.269,
          "high": 1.27,
          "low": 1.258,
          "close": 1.265,
          "volume": 31612.5,
          "close_time": 1774990799999,
          "quote_volume": 39925.37326,
          "trades": 185,
          "taker_buy_base": 8677.4,
          "taker_buy_quote": 10976.43455
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 1.264,
          "high": 1.264,
          "low": 1.258,
          "close": 1.261,
          "volume": 9178.84,
          "close_time": 1774994399999,
          "quote_volume": 11582.68747,
          "trades": 65,
          "taker_buy_base": 5798.03,
          "taker_buy_quote": 7320.60784
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 1.26,
          "high": 1.26,
          "low": 1.251,
          "close": 1.254,
          "volume": 9599.49,
          "close_time": 1774997999999,
          "quote_volume": 12064.11885,
          "trades": 87,
          "taker_buy_base": 5162.81,
          "taker_buy_quote": 6493.312
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 1.253,
          "high": 1.255,
          "low": 1.25,
          "close": 1.25,
          "volume": 3343.53,
          "close_time": 1775001599999,
          "quote_volume": 4189.21032,
          "trades": 37,
          "taker_buy_base": 777.7,
          "taker_buy_quote": 974.15313
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 1.253,
          "high": 1.256,
          "low": 1.25,
          "close": 1.256,
          "volume": 19862.1,
          "close_time": 1775005199999,
          "quote_volume": 24891.91786,
          "trades": 60,
          "taker_buy_base": 10220.8,
          "taker_buy_quote": 12805.94936
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 1.256,
          "high": 1.259,
          "low": 1.25,
          "close": 1.25,
          "volume": 14308.06,
          "close_time": 1775008799999,
          "quote_volume": 17908.81002,
          "trades": 42,
          "taker_buy_base": 8685.4,
          "taker_buy_quote": 10866.45976
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 1.251,
          "high": 1.253,
          "low": 1.248,
          "close": 1.253,
          "volume": 10757.53,
          "close_time": 1775012399999,
          "quote_volume": 13450.24781,
          "trades": 57,
          "taker_buy_base": 5489.0,
          "taker_buy_quote": 6865.60288
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 1.253,
          "high": 1.265,
          "low": 1.253,
          "close": 1.26,
          "volume": 18663.73,
          "close_time": 1775015999999,
          "quote_volume": 23532.22658,
          "trades": 84,
          "taker_buy_base": 7759.77,
          "taker_buy_quote": 9780.11148
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 1.263,
          "high": 1.268,
          "low": 1.26,
          "close": 1.264,
          "volume": 14941.25,
          "close_time": 1775019599999,
          "quote_volume": 18885.84174,
          "trades": 111,
          "taker_buy_base": 4488.01,
          "taker_buy_quote": 5671.80342
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 1.264,
          "high": 1.283,
          "low": 1.261,
          "close": 1.279,
          "volume": 46981.24,
          "close_time": 1775023199999,
          "quote_volume": 59957.69424,
          "trades": 227,
          "taker_buy_base": 30560.57,
          "taker_buy_quote": 38995.716
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 1.281,
          "high": 1.302,
          "low": 1.278,
          "close": 1.3,
          "volume": 67532.9,
          "close_time": 1775026799999,
          "quote_volume": 87523.41848,
          "trades": 461,
          "taker_buy_base": 38739.22,
          "taker_buy_quote": 50226.92441
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 1.299,
          "high": 1.301,
          "low": 1.285,
          "close": 1.286,
          "volume": 20166.38,
          "close_time": 1775030399999,
          "quote_volume": 26043.76892,
          "trades": 155,
          "taker_buy_base": 8040.4,
          "taker_buy_quote": 10388.1078
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 1.288,
          "high": 1.292,
          "low": 1.276,
          "close": 1.28,
          "volume": 30206.74,
          "close_time": 1775033999999,
          "quote_volume": 38759.13051,
          "trades": 223,
          "taker_buy_base": 13970.01,
          "taker_buy_quote": 17936.51276
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 1.28,
          "high": 1.285,
          "low": 1.274,
          "close": 1.282,
          "volume": 11154.34,
          "close_time": 1775037599999,
          "quote_volume": 14264.46435,
          "trades": 78,
          "taker_buy_base": 6112.84,
          "taker_buy_quote": 7815.70313
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 1.282,
          "high": 1.283,
          "low": 1.276,
          "close": 1.279,
          "volume": 15539.23,
          "close_time": 1775041199999,
          "quote_volume": 19898.10825,
          "trades": 98,
          "taker_buy_base": 11455.3,
          "taker_buy_quote": 14673.90084
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 1.279,
          "high": 1.279,
          "low": 1.269,
          "close": 1.275,
          "volume": 15040.92,
          "close_time": 1775044799999,
          "quote_volume": 19185.34717,
          "trades": 99,
          "taker_buy_base": 4827.91,
          "taker_buy_quote": 6156.23233
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 1.276,
          "high": 1.293,
          "low": 1.273,
          "close": 1.281,
          "volume": 59045.96,
          "close_time": 1775048399999,
          "quote_volume": 75855.54466,
          "trades": 349,
          "taker_buy_base": 33814.93,
          "taker_buy_quote": 43497.34158
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 1.279,
          "high": 1.283,
          "low": 1.266,
          "close": 1.27,
          "volume": 19029.32,
          "close_time": 1775051999999,
          "quote_volume": 24252.61491,
          "trades": 201,
          "taker_buy_base": 5418.86,
          "taker_buy_quote": 6910.87336
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 1.271,
          "high": 1.274,
          "low": 1.266,
          "close": 1.272,
          "volume": 23878.9,
          "close_time": 1775055599999,
          "quote_volume": 30301.05044,
          "trades": 138,
          "taker_buy_base": 4565.86,
          "taker_buy_quote": 5804.41986
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 1.273,
          "high": 1.276,
          "low": 1.264,
          "close": 1.276,
          "volume": 26232.49,
          "close_time": 1775059199999,
          "quote_volume": 33343.61904,
          "trades": 276,
          "taker_buy_base": 12787.94,
          "taker_buy_quote": 16260.43926
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 1.276,
          "high": 1.281,
          "low": 1.269,
          "close": 1.276,
          "volume": 35612.62,
          "close_time": 1775062799999,
          "quote_volume": 45453.09348,
          "trades": 353,
          "taker_buy_base": 21870.02,
          "taker_buy_quote": 27931.77046
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 1.277,
          "high": 1.283,
          "low": 1.27,
          "close": 1.271,
          "volume": 25607.34,
          "close_time": 1775066399999,
          "quote_volume": 32648.48893,
          "trades": 191,
          "taker_buy_base": 12853.51,
          "taker_buy_quote": 16396.84488
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 1.272,
          "high": 1.273,
          "low": 1.258,
          "close": 1.26,
          "volume": 32956.48,
          "close_time": 1775069999999,
          "quote_volume": 41687.97973,
          "trades": 268,
          "taker_buy_base": 10758.29,
          "taker_buy_quote": 13618.98695
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 1.259,
          "high": 1.267,
          "low": 1.256,
          "close": 1.265,
          "volume": 14747.52,
          "close_time": 1775073599999,
          "quote_volume": 18600.21506,
          "trades": 327,
          "taker_buy_base": 5090.0,
          "taker_buy_quote": 6429.77131
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 1.265,
          "high": 1.265,
          "low": 1.255,
          "close": 1.261,
          "volume": 45866.88,
          "close_time": 1775077199999,
          "quote_volume": 57805.10263,
          "trades": 237,
          "taker_buy_base": 30283.02,
          "taker_buy_quote": 38166.43223
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 1.261,
          "high": 1.269,
          "low": 1.261,
          "close": 1.266,
          "volume": 17823.96,
          "close_time": 1775080799999,
          "quote_volume": 22566.47999,
          "trades": 111,
          "taker_buy_base": 8217.64,
          "taker_buy_quote": 10401.31919
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 1.265,
          "high": 1.265,
          "low": 1.252,
          "close": 1.255,
          "volume": 24946.46,
          "close_time": 1775084399999,
          "quote_volume": 31367.77576,
          "trades": 146,
          "taker_buy_base": 12663.84,
          "taker_buy_quote": 15931.13518
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 1.253,
          "high": 1.257,
          "low": 1.253,
          "close": 1.255,
          "volume": 10882.23,
          "close_time": 1775087999999,
          "quote_volume": 13660.69071,
          "trades": 89,
          "taker_buy_base": 5159.19,
          "taker_buy_quote": 6476.90452
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 1.256,
          "high": 1.269,
          "low": 1.255,
          "close": 1.264,
          "volume": 15205.16,
          "close_time": 1775091599999,
          "quote_volume": 19182.39753,
          "trades": 131,
          "taker_buy_base": 8251.96,
          "taker_buy_quote": 10405.97654
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 1.265,
          "high": 1.266,
          "low": 1.231,
          "close": 1.239,
          "volume": 42170.1,
          "close_time": 1775095199999,
          "quote_volume": 52460.85579,
          "trades": 409,
          "taker_buy_base": 20091.32,
          "taker_buy_quote": 24979.08203
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 1.236,
          "high": 1.237,
          "low": 1.217,
          "close": 1.229,
          "volume": 44483.67,
          "close_time": 1775098799999,
          "quote_volume": 54388.26963,
          "trades": 402,
          "taker_buy_base": 17275.7,
          "taker_buy_quote": 21155.42491
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 1.228,
          "high": 1.23,
          "low": 1.212,
          "close": 1.219,
          "volume": 24721.32,
          "close_time": 1775102399999,
          "quote_volume": 30116.24179,
          "trades": 212,
          "taker_buy_base": 8165.06,
          "taker_buy_quote": 9984.539
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 1.215,
          "high": 1.224,
          "low": 1.215,
          "close": 1.219,
          "volume": 34649.67,
          "close_time": 1775105999999,
          "quote_volume": 42340.48137,
          "trades": 179,
          "taker_buy_base": 18956.67,
          "taker_buy_quote": 23158.1906
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 1.219,
          "high": 1.222,
          "low": 1.213,
          "close": 1.219,
          "volume": 64484.67,
          "close_time": 1775109599999,
          "quote_volume": 78543.09592,
          "trades": 309,
          "taker_buy_base": 12081.96,
          "taker_buy_quote": 14698.97044
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 1.219,
          "high": 1.224,
          "low": 1.218,
          "close": 1.222,
          "volume": 9555.88,
          "close_time": 1775113199999,
          "quote_volume": 11670.51725,
          "trades": 111,
          "taker_buy_base": 6109.48,
          "taker_buy_quote": 7462.83559
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 1.221,
          "high": 1.226,
          "low": 1.219,
          "close": 1.225,
          "volume": 9371.6,
          "close_time": 1775116799999,
          "quote_volume": 11466.83266,
          "trades": 134,
          "taker_buy_base": 4300.11,
          "taker_buy_quote": 5265.68417
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 1.224,
          "high": 1.225,
          "low": 1.215,
          "close": 1.216,
          "volume": 35335.6,
          "close_time": 1775120399999,
          "quote_volume": 43200.17817,
          "trades": 147,
          "taker_buy_base": 25504.08,
          "taker_buy_quote": 31190.1122
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 1.217,
          "high": 1.22,
          "low": 1.212,
          "close": 1.217,
          "volume": 31611.25,
          "close_time": 1775123999999,
          "quote_volume": 38470.93058,
          "trades": 206,
          "taker_buy_base": 8472.39,
          "taker_buy_quote": 10309.66258
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 1.218,
          "high": 1.218,
          "low": 1.212,
          "close": 1.216,
          "volume": 13103.04,
          "close_time": 1775127599999,
          "quote_volume": 15911.7237,
          "trades": 100,
          "taker_buy_base": 5501.36,
          "taker_buy_quote": 6686.35277
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 1.215,
          "high": 1.219,
          "low": 1.206,
          "close": 1.217,
          "volume": 20268.35,
          "close_time": 1775131199999,
          "quote_volume": 24578.19356,
          "trades": 188,
          "taker_buy_base": 6266.26,
          "taker_buy_quote": 7616.32789
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 1.214,
          "high": 1.216,
          "low": 1.206,
          "close": 1.208,
          "volume": 25235.24,
          "close_time": 1775134799999,
          "quote_volume": 30534.88676,
          "trades": 224,
          "taker_buy_base": 8769.73,
          "taker_buy_quote": 10620.09351
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 1.209,
          "high": 1.212,
          "low": 1.204,
          "close": 1.21,
          "volume": 16652.61,
          "close_time": 1775138399999,
          "quote_volume": 20105.51664,
          "trades": 335,
          "taker_buy_base": 6746.7,
          "taker_buy_quote": 8148.08551
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 1.21,
          "high": 1.233,
          "low": 1.207,
          "close": 1.23,
          "volume": 89207.33,
          "close_time": 1775141999999,
          "quote_volume": 108535.9424,
          "trades": 578,
          "taker_buy_base": 52945.75,
          "taker_buy_quote": 64261.08632
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 1.23,
          "high": 1.23,
          "low": 1.216,
          "close": 1.22,
          "volume": 66099.55,
          "close_time": 1775145599999,
          "quote_volume": 80932.56654,
          "trades": 547,
          "taker_buy_base": 9601.59,
          "taker_buy_quote": 11729.67183
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 1.22,
          "high": 1.23,
          "low": 1.217,
          "close": 1.224,
          "volume": 30109.01,
          "close_time": 1775149199999,
          "quote_volume": 36773.40468,
          "trades": 396,
          "taker_buy_base": 5129.33,
          "taker_buy_quote": 6274.08726
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 1.224,
          "high": 1.232,
          "low": 1.219,
          "close": 1.22,
          "volume": 33921.3,
          "close_time": 1775152799999,
          "quote_volume": 41541.40683,
          "trades": 305,
          "taker_buy_base": 9692.95,
          "taker_buy_quote": 11862.73792
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 1.22,
          "high": 1.229,
          "low": 1.219,
          "close": 1.226,
          "volume": 16301.63,
          "close_time": 1775156399999,
          "quote_volume": 19968.15563,
          "trades": 150,
          "taker_buy_base": 7277.45,
          "taker_buy_quote": 8923.57891
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 1.228,
          "high": 1.229,
          "low": 1.221,
          "close": 1.227,
          "volume": 9828.99,
          "close_time": 1775159999999,
          "quote_volume": 12032.95984,
          "trades": 127,
          "taker_buy_base": 4467.95,
          "taker_buy_quote": 5467.81175
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 1.227,
          "high": 1.231,
          "low": 1.225,
          "close": 1.229,
          "volume": 7754.88,
          "close_time": 1775163599999,
          "quote_volume": 9528.24612,
          "trades": 79,
          "taker_buy_base": 5284.74,
          "taker_buy_quote": 6496.85398
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 1.227,
          "high": 1.233,
          "low": 1.225,
          "close": 1.231,
          "volume": 14720.53,
          "close_time": 1775167199999,
          "quote_volume": 18087.06612,
          "trades": 101,
          "taker_buy_base": 6246.99,
          "taker_buy_quote": 7677.84858
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 1.23,
          "high": 1.233,
          "low": 1.227,
          "close": 1.23,
          "volume": 7922.65,
          "close_time": 1775170799999,
          "quote_volume": 9743.43749,
          "trades": 88,
          "taker_buy_base": 2610.32,
          "taker_buy_quote": 3213.07962
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 1.229,
          "high": 1.238,
          "low": 1.229,
          "close": 1.237,
          "volume": 15364.4,
          "close_time": 1775174399999,
          "quote_volume": 18977.41438,
          "trades": 186,
          "taker_buy_base": 3616.43,
          "taker_buy_quote": 4467.58644
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 1.237,
          "high": 1.242,
          "low": 1.236,
          "close": 1.241,
          "volume": 58852.57,
          "close_time": 1775177999999,
          "quote_volume": 73030.73433,
          "trades": 282,
          "taker_buy_base": 24245.85,
          "taker_buy_quote": 30075.38342
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 1.241,
          "high": 1.243,
          "low": 1.234,
          "close": 1.235,
          "volume": 10088.25,
          "close_time": 1775181599999,
          "quote_volume": 12498.2711,
          "trades": 154,
          "taker_buy_base": 4458.39,
          "taker_buy_quote": 5523.56772
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 1.235,
          "high": 1.239,
          "low": 1.23,
          "close": 1.235,
          "volume": 18067.78,
          "close_time": 1775185199999,
          "quote_volume": 22298.20345,
          "trades": 154,
          "taker_buy_base": 15276.59,
          "taker_buy_quote": 18852.0278
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 1.235,
          "high": 1.239,
          "low": 1.233,
          "close": 1.237,
          "volume": 4330.34,
          "close_time": 1775188799999,
          "quote_volume": 5356.5419,
          "trades": 73,
          "taker_buy_base": 2570.72,
          "taker_buy_quote": 3179.62206
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 1.236,
          "high": 1.24,
          "low": 1.235,
          "close": 1.24,
          "volume": 3495.11,
          "close_time": 1775192399999,
          "quote_volume": 4324.62039,
          "trades": 46,
          "taker_buy_base": 1140.32,
          "taker_buy_quote": 1411.30809
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 1.24,
          "high": 1.25,
          "low": 1.238,
          "close": 1.249,
          "volume": 16518.79,
          "close_time": 1775195999999,
          "quote_volume": 20582.57269,
          "trades": 152,
          "taker_buy_base": 6012.88,
          "taker_buy_quote": 7483.7569
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 1.25,
          "high": 1.26,
          "low": 1.248,
          "close": 1.255,
          "volume": 27892.54,
          "close_time": 1775199599999,
          "quote_volume": 34911.64564,
          "trades": 336,
          "taker_buy_base": 13056.48,
          "taker_buy_quote": 16329.3818
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 1.253,
          "high": 1.256,
          "low": 1.25,
          "close": 1.252,
          "volume": 33338.74,
          "close_time": 1775203199999,
          "quote_volume": 41769.50862,
          "trades": 225,
          "taker_buy_base": 10351.41,
          "taker_buy_quote": 12968.88948
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 1.252,
          "high": 1.258,
          "low": 1.25,
          "close": 1.256,
          "volume": 41175.48,
          "close_time": 1775206799999,
          "quote_volume": 51685.92242,
          "trades": 230,
          "taker_buy_base": 24056.08,
          "taker_buy_quote": 30197.70524
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 1.254,
          "high": 1.254,
          "low": 1.246,
          "close": 1.247,
          "volume": 34110.82,
          "close_time": 1775210399999,
          "quote_volume": 42628.67537,
          "trades": 281,
          "taker_buy_base": 19524.56,
          "taker_buy_quote": 24399.16475
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 1.248,
          "high": 1.251,
          "low": 1.244,
          "close": 1.25,
          "volume": 21083.54,
          "close_time": 1775213999999,
          "quote_volume": 26311.41094,
          "trades": 144,
          "taker_buy_base": 8231.1,
          "taker_buy_quote": 10277.10084
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 1.251,
          "high": 1.259,
          "low": 1.251,
          "close": 1.256,
          "volume": 26175.9,
          "close_time": 1775217599999,
          "quote_volume": 32885.50109,
          "trades": 226,
          "taker_buy_base": 13643.82,
          "taker_buy_quote": 17147.60767
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 1.257,
          "high": 1.267,
          "low": 1.251,
          "close": 1.255,
          "volume": 30375.41,
          "close_time": 1775221199999,
          "quote_volume": 38200.75524,
          "trades": 237,
          "taker_buy_base": 19569.0,
          "taker_buy_quote": 24614.43363
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 1.255,
          "high": 1.255,
          "low": 1.246,
          "close": 1.249,
          "volume": 16575.78,
          "close_time": 1775224799999,
          "quote_volume": 20741.4873,
          "trades": 113,
          "taker_buy_base": 7435.63,
          "taker_buy_quote": 9303.00046
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 1.249,
          "high": 1.255,
          "low": 1.247,
          "close": 1.254,
          "volume": 10471.04,
          "close_time": 1775228399999,
          "quote_volume": 13097.71862,
          "trades": 92,
          "taker_buy_base": 5843.89,
          "taker_buy_quote": 7307.07396
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 1.253,
          "high": 1.257,
          "low": 1.248,
          "close": 1.249,
          "volume": 19446.75,
          "close_time": 1775231999999,
          "quote_volume": 24378.46314,
          "trades": 233,
          "taker_buy_base": 8225.21,
          "taker_buy_quote": 10315.95533
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 1.249,
          "high": 1.253,
          "low": 1.247,
          "close": 1.253,
          "volume": 32098.79,
          "close_time": 1775235599999,
          "quote_volume": 40085.04188,
          "trades": 142,
          "taker_buy_base": 8125.68,
          "taker_buy_quote": 10150.5506
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 1.252,
          "high": 1.256,
          "low": 1.248,
          "close": 1.25,
          "volume": 19939.0,
          "close_time": 1775239199999,
          "quote_volume": 24979.1517,
          "trades": 125,
          "taker_buy_base": 10720.93,
          "taker_buy_quote": 13442.78594
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 1.25,
          "high": 1.252,
          "low": 1.245,
          "close": 1.245,
          "volume": 7831.19,
          "close_time": 1775242799999,
          "quote_volume": 9777.05523,
          "trades": 96,
          "taker_buy_base": 4407.63,
          "taker_buy_quote": 5507.17918
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 1.245,
          "high": 1.245,
          "low": 1.238,
          "close": 1.243,
          "volume": 12499.73,
          "close_time": 1775246399999,
          "quote_volume": 15509.62909,
          "trades": 148,
          "taker_buy_base": 5338.25,
          "taker_buy_quote": 6624.23625
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 1.243,
          "high": 1.25,
          "low": 1.241,
          "close": 1.241,
          "volume": 8720.19,
          "close_time": 1775249999999,
          "quote_volume": 10856.17866,
          "trades": 90,
          "taker_buy_base": 4804.35,
          "taker_buy_quote": 5981.45986
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 1.241,
          "high": 1.247,
          "low": 1.241,
          "close": 1.243,
          "volume": 16034.0,
          "close_time": 1775253599999,
          "quote_volume": 19947.03767,
          "trades": 76,
          "taker_buy_base": 9115.44,
          "taker_buy_quote": 11342.37209
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 1.244,
          "high": 1.244,
          "low": 1.235,
          "close": 1.237,
          "volume": 6975.94,
          "close_time": 1775257199999,
          "quote_volume": 8638.89617,
          "trades": 67,
          "taker_buy_base": 4162.33,
          "taker_buy_quote": 5156.50083
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 1.236,
          "high": 1.239,
          "low": 1.233,
          "close": 1.239,
          "volume": 5417.06,
          "close_time": 1775260799999,
          "quote_volume": 6691.59323,
          "trades": 158,
          "taker_buy_base": 2315.46,
          "taker_buy_quote": 2864.22965
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 1.239,
          "high": 1.243,
          "low": 1.238,
          "close": 1.241,
          "volume": 7435.06,
          "close_time": 1775264399999,
          "quote_volume": 9219.17017,
          "trades": 115,
          "taker_buy_base": 2255.9,
          "taker_buy_quote": 2797.56957
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 1.24,
          "high": 1.24,
          "low": 1.234,
          "close": 1.239,
          "volume": 7607.64,
          "close_time": 1775267999999,
          "quote_volume": 9416.05756,
          "trades": 94,
          "taker_buy_base": 5978.25,
          "taker_buy_quote": 7400.84084
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 1.239,
          "high": 1.241,
          "low": 1.237,
          "close": 1.237,
          "volume": 3329.2,
          "close_time": 1775271599999,
          "quote_volume": 4124.52527,
          "trades": 58,
          "taker_buy_base": 1957.12,
          "taker_buy_quote": 2424.83328
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 1.237,
          "high": 1.246,
          "low": 1.236,
          "close": 1.245,
          "volume": 11219.86,
          "close_time": 1775275199999,
          "quote_volume": 13944.30881,
          "trades": 90,
          "taker_buy_base": 6971.4,
          "taker_buy_quote": 8662.26058
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 1.244,
          "high": 1.246,
          "low": 1.243,
          "close": 1.245,
          "volume": 2240.03,
          "close_time": 1775278799999,
          "quote_volume": 2787.56144,
          "trades": 35,
          "taker_buy_base": 1322.19,
          "taker_buy_quote": 1645.64457
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 1.244,
          "high": 1.25,
          "low": 1.242,
          "close": 1.242,
          "volume": 16892.82,
          "close_time": 1775282399999,
          "quote_volume": 21069.70134,
          "trades": 100,
          "taker_buy_base": 5365.83,
          "taker_buy_quote": 6689.09933
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 1.242,
          "high": 1.245,
          "low": 1.241,
          "close": 1.245,
          "volume": 3871.79,
          "close_time": 1775285999999,
          "quote_volume": 4811.13171,
          "trades": 49,
          "taker_buy_base": 2647.63,
          "taker_buy_quote": 3290.94295
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 1.244,
          "high": 1.249,
          "low": 1.243,
          "close": 1.246,
          "volume": 13988.45,
          "close_time": 1775289599999,
          "quote_volume": 17429.05952,
          "trades": 67,
          "taker_buy_base": 3853.97,
          "taker_buy_quote": 4803.97314
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 1.247,
          "high": 1.248,
          "low": 1.244,
          "close": 1.244,
          "volume": 3746.4,
          "close_time": 1775293199999,
          "quote_volume": 4665.75929,
          "trades": 48,
          "taker_buy_base": 2634.02,
          "taker_buy_quote": 3281.94254
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 1.245,
          "high": 1.247,
          "low": 1.244,
          "close": 1.245,
          "volume": 3755.42,
          "close_time": 1775296799999,
          "quote_volume": 4676.38581,
          "trades": 41,
          "taker_buy_base": 1724.86,
          "taker_buy_quote": 2148.50373
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 1.244,
          "high": 1.245,
          "low": 1.24,
          "close": 1.244,
          "volume": 5103.7,
          "close_time": 1775300399999,
          "quote_volume": 6342.20875,
          "trades": 104,
          "taker_buy_base": 2582.42,
          "taker_buy_quote": 3209.75557
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 1.244,
          "high": 1.257,
          "low": 1.244,
          "close": 1.255,
          "volume": 26777.5,
          "close_time": 1775303999999,
          "quote_volume": 33462.10858,
          "trades": 219,
          "taker_buy_base": 16435.12,
          "taker_buy_quote": 20546.02347
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 1.254,
          "high": 1.259,
          "low": 1.253,
          "close": 1.254,
          "volume": 22000.42,
          "close_time": 1775307599999,
          "quote_volume": 27627.48304,
          "trades": 211,
          "taker_buy_base": 11287.74,
          "taker_buy_quote": 14185.38594
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 1.254,
          "high": 1.258,
          "low": 1.249,
          "close": 1.249,
          "volume": 14728.72,
          "close_time": 1775311199999,
          "quote_volume": 18492.21436,
          "trades": 95,
          "taker_buy_base": 6004.13,
          "taker_buy_quote": 7534.95377
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 1.249,
          "high": 1.252,
          "low": 1.245,
          "close": 1.252,
          "volume": 13061.0,
          "close_time": 1775314799999,
          "quote_volume": 16316.91055,
          "trades": 237,
          "taker_buy_base": 6709.3,
          "taker_buy_quote": 8386.2132
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 1.251,
          "high": 1.258,
          "low": 1.25,
          "close": 1.25,
          "volume": 23084.18,
          "close_time": 1775318399999,
          "quote_volume": 28983.7457,
          "trades": 179,
          "taker_buy_base": 14771.9,
          "taker_buy_quote": 18551.13821
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 1.25,
          "high": 1.256,
          "low": 1.249,
          "close": 1.249,
          "volume": 35405.66,
          "close_time": 1775321999999,
          "quote_volume": 44279.21319,
          "trades": 146,
          "taker_buy_base": 30341.31,
          "taker_buy_quote": 37940.40177
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 1.25,
          "high": 1.264,
          "low": 1.25,
          "close": 1.263,
          "volume": 17957.69,
          "close_time": 1775325599999,
          "quote_volume": 22650.23204,
          "trades": 161,
          "taker_buy_base": 6454.78,
          "taker_buy_quote": 8134.79715
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 1.263,
          "high": 1.264,
          "low": 1.256,
          "close": 1.256,
          "volume": 12375.98,
          "close_time": 1775329199999,
          "quote_volume": 15589.15845,
          "trades": 69,
          "taker_buy_base": 9391.9,
          "taker_buy_quote": 11834.65714
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 1.257,
          "high": 1.265,
          "low": 1.255,
          "close": 1.256,
          "volume": 15651.48,
          "close_time": 1775332799999,
          "quote_volume": 19710.85269,
          "trades": 120,
          "taker_buy_base": 13462.62,
          "taker_buy_quote": 16959.44614
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 1.256,
          "high": 1.257,
          "low": 1.253,
          "close": 1.254,
          "volume": 5771.25,
          "close_time": 1775336399999,
          "quote_volume": 7246.0764,
          "trades": 68,
          "taker_buy_base": 3495.53,
          "taker_buy_quote": 4389.53448
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 1.253,
          "high": 1.255,
          "low": 1.25,
          "close": 1.251,
          "volume": 5620.72,
          "close_time": 1775339999999,
          "quote_volume": 7040.12713,
          "trades": 88,
          "taker_buy_base": 3623.04,
          "taker_buy_quote": 4538.93411
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 1.251,
          "high": 1.253,
          "low": 1.249,
          "close": 1.249,
          "volume": 8292.1,
          "close_time": 1775343599999,
          "quote_volume": 10377.80608,
          "trades": 69,
          "taker_buy_base": 5247.65,
          "taker_buy_quote": 6570.56198
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 1.25,
          "high": 1.255,
          "low": 1.248,
          "close": 1.255,
          "volume": 20751.48,
          "close_time": 1775347199999,
          "quote_volume": 25961.17568,
          "trades": 149,
          "taker_buy_base": 14707.93,
          "taker_buy_quote": 18406.98038
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 1.254,
          "high": 1.255,
          "low": 1.25,
          "close": 1.252,
          "volume": 19711.49,
          "close_time": 1775350799999,
          "quote_volume": 24665.60182,
          "trades": 200,
          "taker_buy_base": 5235.47,
          "taker_buy_quote": 6552.25397
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 1.252,
          "high": 1.252,
          "low": 1.249,
          "close": 1.249,
          "volume": 18423.67,
          "close_time": 1775354399999,
          "quote_volume": 23037.97125,
          "trades": 139,
          "taker_buy_base": 2285.19,
          "taker_buy_quote": 2856.56905
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 1.248,
          "high": 1.249,
          "low": 1.246,
          "close": 1.249,
          "volume": 4854.75,
          "close_time": 1775357999999,
          "quote_volume": 6059.12547,
          "trades": 44,
          "taker_buy_base": 3148.4,
          "taker_buy_quote": 3929.37457
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 1.25,
          "high": 1.251,
          "low": 1.248,
          "close": 1.251,
          "volume": 2909.01,
          "close_time": 1775361599999,
          "quote_volume": 3634.44675,
          "trades": 38,
          "taker_buy_base": 1748.99,
          "taker_buy_quote": 2185.35046
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 1.25,
          "high": 1.251,
          "low": 1.244,
          "close": 1.245,
          "volume": 19190.56,
          "close_time": 1775365199999,
          "quote_volume": 23961.38576,
          "trades": 101,
          "taker_buy_base": 6841.86,
          "taker_buy_quote": 8546.35608
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 1.244,
          "high": 1.245,
          "low": 1.233,
          "close": 1.234,
          "volume": 16566.49,
          "close_time": 1775368799999,
          "quote_volume": 20542.0057,
          "trades": 169,
          "taker_buy_base": 2550.27,
          "taker_buy_quote": 3165.47833
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 1.234,
          "high": 1.234,
          "low": 1.227,
          "close": 1.232,
          "volume": 17923.18,
          "close_time": 1775372399999,
          "quote_volume": 22065.34831,
          "trades": 160,
          "taker_buy_base": 3755.42,
          "taker_buy_quote": 4627.63636
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 1.232,
          "high": 1.233,
          "low": 1.225,
          "close": 1.227,
          "volume": 17365.3,
          "close_time": 1775375999999,
          "quote_volume": 21327.22142,
          "trades": 133,
          "taker_buy_base": 5946.15,
          "taker_buy_quote": 7300.88871
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 1.226,
          "high": 1.228,
          "low": 1.224,
          "close": 1.228,
          "volume": 5575.31,
          "close_time": 1775379599999,
          "quote_volume": 6831.79791,
          "trades": 58,
          "taker_buy_base": 1566.41,
          "taker_buy_quote": 1921.22088
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 1.228,
          "high": 1.23,
          "low": 1.223,
          "close": 1.227,
          "volume": 17211.14,
          "close_time": 1775383199999,
          "quote_volume": 21108.32466,
          "trades": 140,
          "taker_buy_base": 8916.1,
          "taker_buy_quote": 10943.36909
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 1.228,
          "high": 1.231,
          "low": 1.225,
          "close": 1.225,
          "volume": 7520.66,
          "close_time": 1775386799999,
          "quote_volume": 9229.26941,
          "trades": 84,
          "taker_buy_base": 2864.22,
          "taker_buy_quote": 3516.12345
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 1.225,
          "high": 1.228,
          "low": 1.225,
          "close": 1.227,
          "volume": 9146.92,
          "close_time": 1775390399999,
          "quote_volume": 11215.10769,
          "trades": 80,
          "taker_buy_base": 2698.53,
          "taker_buy_quote": 3309.13486
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 1.226,
          "high": 1.229,
          "low": 1.219,
          "close": 1.223,
          "volume": 21601.26,
          "close_time": 1775393999999,
          "quote_volume": 26411.92403,
          "trades": 169,
          "taker_buy_base": 8004.83,
          "taker_buy_quote": 9787.18471
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 1.223,
          "high": 1.226,
          "low": 1.216,
          "close": 1.223,
          "volume": 8293.38,
          "close_time": 1775397599999,
          "quote_volume": 10119.0136,
          "trades": 157,
          "taker_buy_base": 4352.99,
          "taker_buy_quote": 5311.27595
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 1.224,
          "high": 1.228,
          "low": 1.223,
          "close": 1.223,
          "volume": 23715.69,
          "close_time": 1775401199999,
          "quote_volume": 29047.0493,
          "trades": 165,
          "taker_buy_base": 8167.22,
          "taker_buy_quote": 10007.50733
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 1.223,
          "high": 1.251,
          "low": 1.22,
          "close": 1.232,
          "volume": 207502.62,
          "close_time": 1775404799999,
          "quote_volume": 255451.93027,
          "trades": 1155,
          "taker_buy_base": 129219.83,
          "taker_buy_quote": 159163.98168
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 1.232,
          "high": 1.238,
          "low": 1.227,
          "close": 1.227,
          "volume": 18312.34,
          "close_time": 1775408399999,
          "quote_volume": 22614.275,
          "trades": 186,
          "taker_buy_base": 3178.74,
          "taker_buy_quote": 3919.01438
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 1.226,
          "high": 1.232,
          "low": 1.226,
          "close": 1.23,
          "volume": 7572.06,
          "close_time": 1775411999999,
          "quote_volume": 9304.77244,
          "trades": 52,
          "taker_buy_base": 3340.94,
          "taker_buy_quote": 4103.82775
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 1.231,
          "high": 1.232,
          "low": 1.226,
          "close": 1.227,
          "volume": 17329.72,
          "close_time": 1775415599999,
          "quote_volume": 21301.76427,
          "trades": 102,
          "taker_buy_base": 13240.62,
          "taker_buy_quote": 16279.8055
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 1.227,
          "high": 1.231,
          "low": 1.223,
          "close": 1.227,
          "volume": 6607.38,
          "close_time": 1775419199999,
          "quote_volume": 8093.18327,
          "trades": 68,
          "taker_buy_base": 1694.56,
          "taker_buy_quote": 2078.1221
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 1.228,
          "high": 1.231,
          "low": 1.226,
          "close": 1.228,
          "volume": 40491.73,
          "close_time": 1775422799999,
          "quote_volume": 49705.36676,
          "trades": 162,
          "taker_buy_base": 30909.94,
          "taker_buy_quote": 37938.15655
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 1.227,
          "high": 1.229,
          "low": 1.221,
          "close": 1.226,
          "volume": 8977.88,
          "close_time": 1775426399999,
          "quote_volume": 10986.02373,
          "trades": 90,
          "taker_buy_base": 2656.39,
          "taker_buy_quote": 3257.00146
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 1.228,
          "high": 1.238,
          "low": 1.222,
          "close": 1.238,
          "volume": 12604.14,
          "close_time": 1775429999999,
          "quote_volume": 15478.89294,
          "trades": 110,
          "taker_buy_base": 3610.37,
          "taker_buy_quote": 4445.30861
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 1.238,
          "high": 1.248,
          "low": 1.236,
          "close": 1.244,
          "volume": 36934.15,
          "close_time": 1775433599999,
          "quote_volume": 45903.90042,
          "trades": 377,
          "taker_buy_base": 17339.2,
          "taker_buy_quote": 21561.17041
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 1.244,
          "high": 1.257,
          "low": 1.244,
          "close": 1.251,
          "volume": 28344.85,
          "close_time": 1775437199999,
          "quote_volume": 35472.67384,
          "trades": 276,
          "taker_buy_base": 22360.5,
          "taker_buy_quote": 27987.63019
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 1.251,
          "high": 1.253,
          "low": 1.246,
          "close": 1.251,
          "volume": 20186.89,
          "close_time": 1775440799999,
          "quote_volume": 25216.854,
          "trades": 186,
          "taker_buy_base": 16052.66,
          "taker_buy_quote": 20047.78729
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 1.25,
          "high": 1.269,
          "low": 1.25,
          "close": 1.263,
          "volume": 12739.17,
          "close_time": 1775444399999,
          "quote_volume": 16060.83439,
          "trades": 228,
          "taker_buy_base": 8138.4,
          "taker_buy_quote": 10259.10394
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 1.264,
          "high": 1.265,
          "low": 1.257,
          "close": 1.259,
          "volume": 11054.48,
          "close_time": 1775447999999,
          "quote_volume": 13943.42232,
          "trades": 183,
          "taker_buy_base": 2144.91,
          "taker_buy_quote": 2704.71204
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 1.26,
          "high": 1.261,
          "low": 1.254,
          "close": 1.258,
          "volume": 7838.33,
          "close_time": 1775451599999,
          "quote_volume": 9859.00739,
          "trades": 105,
          "taker_buy_base": 4127.62,
          "taker_buy_quote": 5192.63273
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 1.258,
          "high": 1.265,
          "low": 1.258,
          "close": 1.26,
          "volume": 9272.6,
          "close_time": 1775455199999,
          "quote_volume": 11700.55773,
          "trades": 90,
          "taker_buy_base": 3552.36,
          "taker_buy_quote": 4478.99799
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 1.26,
          "high": 1.272,
          "low": 1.258,
          "close": 1.269,
          "volume": 42155.87,
          "close_time": 1775458799999,
          "quote_volume": 53412.84091,
          "trades": 278,
          "taker_buy_base": 17166.71,
          "taker_buy_quote": 21778.97805
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 1.268,
          "high": 1.275,
          "low": 1.265,
          "close": 1.272,
          "volume": 21724.3,
          "close_time": 1775462399999,
          "quote_volume": 27593.79281,
          "trades": 200,
          "taker_buy_base": 14676.76,
          "taker_buy_quote": 18642.75596
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 1.272,
          "high": 1.276,
          "low": 1.267,
          "close": 1.27,
          "volume": 17704.03,
          "close_time": 1775465999999,
          "quote_volume": 22520.84326,
          "trades": 174,
          "taker_buy_base": 8101.87,
          "taker_buy_quote": 10311.23511
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 1.269,
          "high": 1.291,
          "low": 1.269,
          "close": 1.291,
          "volume": 70340.84,
          "close_time": 1775469599999,
          "quote_volume": 90008.06236,
          "trades": 533,
          "taker_buy_base": 37348.73,
          "taker_buy_quote": 47711.14324
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 1.291,
          "high": 1.304,
          "low": 1.289,
          "close": 1.299,
          "volume": 72197.07,
          "close_time": 1775473199999,
          "quote_volume": 93596.06134,
          "trades": 468,
          "taker_buy_base": 34934.71,
          "taker_buy_quote": 45328.14826
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 1.299,
          "high": 1.31,
          "low": 1.296,
          "close": 1.303,
          "volume": 60022.44,
          "close_time": 1775476799999,
          "quote_volume": 78133.88873,
          "trades": 371,
          "taker_buy_base": 24989.14,
          "taker_buy_quote": 32526.15016
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 1.304,
          "high": 1.316,
          "low": 1.293,
          "close": 1.293,
          "volume": 42130.04,
          "close_time": 1775480399999,
          "quote_volume": 54952.45244,
          "trades": 382,
          "taker_buy_base": 17774.91,
          "taker_buy_quote": 23174.67017
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 1.296,
          "high": 1.298,
          "low": 1.287,
          "close": 1.288,
          "volume": 30840.32,
          "close_time": 1775483999999,
          "quote_volume": 39820.35381,
          "trades": 215,
          "taker_buy_base": 13989.61,
          "taker_buy_quote": 18069.97206
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 1.291,
          "high": 1.294,
          "low": 1.276,
          "close": 1.281,
          "volume": 61596.57,
          "close_time": 1775487599999,
          "quote_volume": 79028.39803,
          "trades": 566,
          "taker_buy_base": 44993.34,
          "taker_buy_quote": 57719.34322
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 1.28,
          "high": 1.286,
          "low": 1.276,
          "close": 1.283,
          "volume": 19856.77,
          "close_time": 1775491199999,
          "quote_volume": 25410.87827,
          "trades": 160,
          "taker_buy_base": 9636.83,
          "taker_buy_quote": 12343.7949
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 1.282,
          "high": 1.283,
          "low": 1.278,
          "close": 1.28,
          "volume": 9305.09,
          "close_time": 1775494799999,
          "quote_volume": 11918.79096,
          "trades": 95,
          "taker_buy_base": 3396.16,
          "taker_buy_quote": 4350.10267
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 1.279,
          "high": 1.285,
          "low": 1.274,
          "close": 1.279,
          "volume": 22649.48,
          "close_time": 1775498399999,
          "quote_volume": 29020.86661,
          "trades": 181,
          "taker_buy_base": 12455.44,
          "taker_buy_quote": 15967.87145
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 1.279,
          "high": 1.281,
          "low": 1.275,
          "close": 1.275,
          "volume": 14066.88,
          "close_time": 1775501999999,
          "quote_volume": 17974.5039,
          "trades": 96,
          "taker_buy_base": 3309.47,
          "taker_buy_quote": 4229.25072
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 1.274,
          "high": 1.274,
          "low": 1.267,
          "close": 1.27,
          "volume": 16265.33,
          "close_time": 1775505599999,
          "quote_volume": 20645.05293,
          "trades": 163,
          "taker_buy_base": 5256.37,
          "taker_buy_quote": 6679.17146
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 1.27,
          "high": 1.278,
          "low": 1.268,
          "close": 1.272,
          "volume": 23710.25,
          "close_time": 1775509199999,
          "quote_volume": 30229.70873,
          "trades": 112,
          "taker_buy_base": 17737.87,
          "taker_buy_quote": 22644.25271
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 1.271,
          "high": 1.272,
          "low": 1.259,
          "close": 1.261,
          "volume": 24387.91,
          "close_time": 1775512799999,
          "quote_volume": 30845.39923,
          "trades": 190,
          "taker_buy_base": 9101.73,
          "taker_buy_quote": 11487.38354
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 1.26,
          "high": 1.262,
          "low": 1.245,
          "close": 1.246,
          "volume": 8009.33,
          "close_time": 1775516399999,
          "quote_volume": 10044.64704,
          "trades": 109,
          "taker_buy_base": 2223.82,
          "taker_buy_quote": 2788.35463
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 1.244,
          "high": 1.246,
          "low": 1.233,
          "close": 1.241,
          "volume": 20931.99,
          "close_time": 1775519999999,
          "quote_volume": 25919.813,
          "trades": 227,
          "taker_buy_base": 11561.67,
          "taker_buy_quote": 14321.31232
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 1.24,
          "high": 1.248,
          "low": 1.238,
          "close": 1.243,
          "volume": 17118.27,
          "close_time": 1775523599999,
          "quote_volume": 21232.3607,
          "trades": 183,
          "taker_buy_base": 4911.22,
          "taker_buy_quote": 6098.86395
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 1.241,
          "high": 1.243,
          "low": 1.232,
          "close": 1.236,
          "volume": 33123.4,
          "close_time": 1775527199999,
          "quote_volume": 41050.1958,
          "trades": 292,
          "taker_buy_base": 5090.59,
          "taker_buy_quote": 6309.90512
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 1.234,
          "high": 1.242,
          "low": 1.232,
          "close": 1.241,
          "volume": 10561.31,
          "close_time": 1775530799999,
          "quote_volume": 13085.05093,
          "trades": 77,
          "taker_buy_base": 7027.49,
          "taker_buy_quote": 8709.13936
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 1.24,
          "high": 1.245,
          "low": 1.24,
          "close": 1.242,
          "volume": 10295.59,
          "close_time": 1775534399999,
          "quote_volume": 12788.10831,
          "trades": 141,
          "taker_buy_base": 5339.32,
          "taker_buy_quote": 6633.10779
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 1.241,
          "high": 1.244,
          "low": 1.235,
          "close": 1.241,
          "volume": 10765.69,
          "close_time": 1775537999999,
          "quote_volume": 13341.13935,
          "trades": 301,
          "taker_buy_base": 5058.58,
          "taker_buy_quote": 6271.78728
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 1.24,
          "high": 1.24,
          "low": 1.229,
          "close": 1.231,
          "volume": 9205.97,
          "close_time": 1775541599999,
          "quote_volume": 11365.61129,
          "trades": 202,
          "taker_buy_base": 4556.35,
          "taker_buy_quote": 5625.58972
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 1.233,
          "high": 1.234,
          "low": 1.226,
          "close": 1.233,
          "volume": 16715.89,
          "close_time": 1775545199999,
          "quote_volume": 20536.17867,
          "trades": 229,
          "taker_buy_base": 8586.32,
          "taker_buy_quote": 10544.9354
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 1.232,
          "high": 1.241,
          "low": 1.232,
          "close": 1.236,
          "volume": 18647.12,
          "close_time": 1775548799999,
          "quote_volume": 23084.23524,
          "trades": 238,
          "taker_buy_base": 12698.06,
          "taker_buy_quote": 15734.46467
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 1.235,
          "high": 1.24,
          "low": 1.233,
          "close": 1.237,
          "volume": 33132.44,
          "close_time": 1775552399999,
          "quote_volume": 40982.66351,
          "trades": 284,
          "taker_buy_base": 19894.47,
          "taker_buy_quote": 24617.3826
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 1.237,
          "high": 1.241,
          "low": 1.236,
          "close": 1.237,
          "volume": 12347.47,
          "close_time": 1775555999999,
          "quote_volume": 15291.4758,
          "trades": 256,
          "taker_buy_base": 6683.05,
          "taker_buy_quote": 8277.04949
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 1.237,
          "high": 1.24,
          "low": 1.23,
          "close": 1.233,
          "volume": 31571.41,
          "close_time": 1775559599999,
          "quote_volume": 38983.23959,
          "trades": 309,
          "taker_buy_base": 7008.65,
          "taker_buy_quote": 8659.851
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 1.233,
          "high": 1.24,
          "low": 1.23,
          "close": 1.234,
          "volume": 13718.47,
          "close_time": 1775563199999,
          "quote_volume": 16921.23841,
          "trades": 304,
          "taker_buy_base": 5640.77,
          "taker_buy_quote": 6959.73866
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 1.233,
          "high": 1.235,
          "low": 1.22,
          "close": 1.231,
          "volume": 30084.39,
          "close_time": 1775566799999,
          "quote_volume": 36975.46191,
          "trades": 346,
          "taker_buy_base": 15988.08,
          "taker_buy_quote": 19651.69863
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 1.23,
          "high": 1.234,
          "low": 1.217,
          "close": 1.218,
          "volume": 45633.72,
          "close_time": 1775570399999,
          "quote_volume": 55807.90445,
          "trades": 309,
          "taker_buy_base": 13692.82,
          "taker_buy_quote": 16764.77564
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 1.218,
          "high": 1.222,
          "low": 1.205,
          "close": 1.217,
          "volume": 66183.94,
          "close_time": 1775573999999,
          "quote_volume": 80378.54943,
          "trades": 375,
          "taker_buy_base": 29827.78,
          "taker_buy_quote": 36260.52189
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 1.216,
          "high": 1.224,
          "low": 1.216,
          "close": 1.219,
          "volume": 23000.85,
          "close_time": 1775577599999,
          "quote_volume": 28057.04206,
          "trades": 143,
          "taker_buy_base": 12548.76,
          "taker_buy_quote": 15313.45811
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 1.218,
          "high": 1.225,
          "low": 1.216,
          "close": 1.219,
          "volume": 16318.11,
          "close_time": 1775581199999,
          "quote_volume": 19908.1533,
          "trades": 141,
          "taker_buy_base": 6074.18,
          "taker_buy_quote": 7407.94832
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 1.221,
          "high": 1.229,
          "low": 1.217,
          "close": 1.224,
          "volume": 11894.68,
          "close_time": 1775584799999,
          "quote_volume": 14539.14898,
          "trades": 136,
          "taker_buy_base": 6774.78,
          "taker_buy_quote": 8283.21324
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 1.225,
          "high": 1.227,
          "low": 1.219,
          "close": 1.222,
          "volume": 14786.11,
          "close_time": 1775588399999,
          "quote_volume": 18069.32272,
          "trades": 94,
          "taker_buy_base": 6524.64,
          "taker_buy_quote": 7972.63004
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 1.221,
          "high": 1.235,
          "low": 1.219,
          "close": 1.234,
          "volume": 39171.16,
          "close_time": 1775591999999,
          "quote_volume": 48132.734,
          "trades": 241,
          "taker_buy_base": 21172.31,
          "taker_buy_quote": 26034.59988
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 1.234,
          "high": 1.238,
          "low": 1.231,
          "close": 1.233,
          "volume": 9303.64,
          "close_time": 1775595599999,
          "quote_volume": 11481.91166,
          "trades": 109,
          "taker_buy_base": 4499.39,
          "taker_buy_quote": 5554.99128
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 1.233,
          "high": 1.28,
          "low": 1.232,
          "close": 1.274,
          "volume": 109694.1,
          "close_time": 1775599199999,
          "quote_volume": 137904.03525,
          "trades": 728,
          "taker_buy_base": 52568.37,
          "taker_buy_quote": 66032.22211
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 1.277,
          "high": 1.32,
          "low": 1.274,
          "close": 1.32,
          "volume": 122644.72,
          "close_time": 1775602799999,
          "quote_volume": 158797.86577,
          "trades": 1051,
          "taker_buy_base": 56234.79,
          "taker_buy_quote": 72816.12381
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 1.321,
          "high": 1.33,
          "low": 1.305,
          "close": 1.313,
          "volume": 158759.51,
          "close_time": 1775606399999,
          "quote_volume": 209351.29678,
          "trades": 1113,
          "taker_buy_base": 80495.18,
          "taker_buy_quote": 106102.37456
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 1.315,
          "high": 1.32,
          "low": 1.294,
          "close": 1.298,
          "volume": 68990.55,
          "close_time": 1775609999999,
          "quote_volume": 90107.13745,
          "trades": 562,
          "taker_buy_base": 30682.57,
          "taker_buy_quote": 40025.58411
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 1.298,
          "high": 1.315,
          "low": 1.293,
          "close": 1.31,
          "volume": 49194.94,
          "close_time": 1775613599999,
          "quote_volume": 64155.07721,
          "trades": 471,
          "taker_buy_base": 24351.01,
          "taker_buy_quote": 31722.04589
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 1.311,
          "high": 1.321,
          "low": 1.306,
          "close": 1.31,
          "volume": 33262.82,
          "close_time": 1775617199999,
          "quote_volume": 43667.97445,
          "trades": 282,
          "taker_buy_base": 17659.42,
          "taker_buy_quote": 23161.11346
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 1.31,
          "high": 1.312,
          "low": 1.304,
          "close": 1.306,
          "volume": 15815.05,
          "close_time": 1775620799999,
          "quote_volume": 20683.45256,
          "trades": 172,
          "taker_buy_base": 4042.22,
          "taker_buy_quote": 5290.92403
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 1.306,
          "high": 1.321,
          "low": 1.305,
          "close": 1.314,
          "volume": 67357.12,
          "close_time": 1775624399999,
          "quote_volume": 88554.7368,
          "trades": 377,
          "taker_buy_base": 37664.38,
          "taker_buy_quote": 49489.06827
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 1.314,
          "high": 1.335,
          "low": 1.312,
          "close": 1.326,
          "volume": 58670.82,
          "close_time": 1775627999999,
          "quote_volume": 77673.12564,
          "trades": 572,
          "taker_buy_base": 24027.63,
          "taker_buy_quote": 31804.42465
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 1.328,
          "high": 1.336,
          "low": 1.323,
          "close": 1.324,
          "volume": 34099.96,
          "close_time": 1775631599999,
          "quote_volume": 45295.7371,
          "trades": 281,
          "taker_buy_base": 19401.58,
          "taker_buy_quote": 25783.86608
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 1.323,
          "high": 1.334,
          "low": 1.317,
          "close": 1.326,
          "volume": 36060.38,
          "close_time": 1775635199999,
          "quote_volume": 47813.26684,
          "trades": 270,
          "taker_buy_base": 23565.7,
          "taker_buy_quote": 31237.94627
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 1.326,
          "high": 1.328,
          "low": 1.317,
          "close": 1.32,
          "volume": 28887.81,
          "close_time": 1775638799999,
          "quote_volume": 38236.10412,
          "trades": 196,
          "taker_buy_base": 11159.83,
          "taker_buy_quote": 14788.13643
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 1.319,
          "high": 1.331,
          "low": 1.319,
          "close": 1.324,
          "volume": 35288.0,
          "close_time": 1775642399999,
          "quote_volume": 46825.25262,
          "trades": 199,
          "taker_buy_base": 22167.31,
          "taker_buy_quote": 29433.48337
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 1.325,
          "high": 1.33,
          "low": 1.313,
          "close": 1.313,
          "volume": 34298.88,
          "close_time": 1775645999999,
          "quote_volume": 45211.38826,
          "trades": 201,
          "taker_buy_base": 22730.83,
          "taker_buy_quote": 29954.607
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 1.312,
          "high": 1.312,
          "low": 1.302,
          "close": 1.307,
          "volume": 25866.49,
          "close_time": 1775649599999,
          "quote_volume": 33821.99668,
          "trades": 269,
          "taker_buy_base": 7864.99,
          "taker_buy_quote": 10281.32189
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 1.307,
          "high": 1.309,
          "low": 1.301,
          "close": 1.304,
          "volume": 17615.59,
          "close_time": 1775653199999,
          "quote_volume": 22990.77781,
          "trades": 167,
          "taker_buy_base": 9114.56,
          "taker_buy_quote": 11903.82758
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 1.306,
          "high": 1.314,
          "low": 1.304,
          "close": 1.308,
          "volume": 41758.82,
          "close_time": 1775656799999,
          "quote_volume": 54656.95906,
          "trades": 270,
          "taker_buy_base": 26289.68,
          "taker_buy_quote": 34409.99541
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 1.309,
          "high": 1.309,
          "low": 1.281,
          "close": 1.285,
          "volume": 85127.44,
          "close_time": 1775660399999,
          "quote_volume": 109950.19835,
          "trades": 458,
          "taker_buy_base": 45862.8,
          "taker_buy_quote": 59103.57874
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 1.286,
          "high": 1.292,
          "low": 1.282,
          "close": 1.291,
          "volume": 16381.23,
          "close_time": 1775663999999,
          "quote_volume": 21092.46907,
          "trades": 256,
          "taker_buy_base": 6287.66,
          "taker_buy_quote": 8096.32399
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 1.292,
          "high": 1.294,
          "low": 1.286,
          "close": 1.292,
          "volume": 21112.23,
          "close_time": 1775667599999,
          "quote_volume": 27253.41667,
          "trades": 169,
          "taker_buy_base": 8168.68,
          "taker_buy_quote": 10560.86552
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 1.292,
          "high": 1.302,
          "low": 1.288,
          "close": 1.292,
          "volume": 18449.46,
          "close_time": 1775671199999,
          "quote_volume": 23879.90202,
          "trades": 226,
          "taker_buy_base": 10273.49,
          "taker_buy_quote": 13292.48563
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 1.292,
          "high": 1.292,
          "low": 1.275,
          "close": 1.276,
          "volume": 26984.6,
          "close_time": 1775674799999,
          "quote_volume": 34590.72982,
          "trades": 290,
          "taker_buy_base": 8336.94,
          "taker_buy_quote": 10698.77393
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 1.275,
          "high": 1.281,
          "low": 1.273,
          "close": 1.281,
          "volume": 13159.82,
          "close_time": 1775678399999,
          "quote_volume": 16790.01002,
          "trades": 154,
          "taker_buy_base": 7139.51,
          "taker_buy_quote": 9115.42952
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 1.281,
          "high": 1.286,
          "low": 1.277,
          "close": 1.279,
          "volume": 5291.3,
          "close_time": 1775681999999,
          "quote_volume": 6777.06886,
          "trades": 93,
          "taker_buy_base": 2535.71,
          "taker_buy_quote": 3248.7843
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 1.279,
          "high": 1.291,
          "low": 1.278,
          "close": 1.285,
          "volume": 31141.2,
          "close_time": 1775685599999,
          "quote_volume": 40081.36395,
          "trades": 174,
          "taker_buy_base": 14733.93,
          "taker_buy_quote": 18972.69025
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 1.286,
          "high": 1.286,
          "low": 1.278,
          "close": 1.278,
          "volume": 9096.75,
          "close_time": 1775689199999,
          "quote_volume": 11658.41802,
          "trades": 138,
          "taker_buy_base": 4114.53,
          "taker_buy_quote": 5275.31044
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 1.277,
          "high": 1.279,
          "low": 1.265,
          "close": 1.27,
          "volume": 17238.42,
          "close_time": 1775692799999,
          "quote_volume": 21920.09541,
          "trades": 241,
          "taker_buy_base": 9191.59,
          "taker_buy_quote": 11684.10818
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 1.269,
          "high": 1.269,
          "low": 1.259,
          "close": 1.262,
          "volume": 13921.27,
          "close_time": 1775696399999,
          "quote_volume": 17585.87407,
          "trades": 151,
          "taker_buy_base": 5312.09,
          "taker_buy_quote": 6711.49723
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 1.262,
          "high": 1.262,
          "low": 1.25,
          "close": 1.255,
          "volume": 30647.77,
          "close_time": 1775699999999,
          "quote_volume": 38489.36765,
          "trades": 352,
          "taker_buy_base": 15569.65,
          "taker_buy_quote": 19544.13297
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 1.255,
          "high": 1.259,
          "low": 1.253,
          "close": 1.257,
          "volume": 8317.5,
          "close_time": 1775703599999,
          "quote_volume": 10455.32389,
          "trades": 116,
          "taker_buy_base": 4105.36,
          "taker_buy_quote": 5162.26267
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 1.257,
          "high": 1.258,
          "low": 1.251,
          "close": 1.255,
          "volume": 8084.87,
          "close_time": 1775707199999,
          "quote_volume": 10143.09692,
          "trades": 91,
          "taker_buy_base": 4967.05,
          "taker_buy_quote": 6235.6961
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 1.254,
          "high": 1.255,
          "low": 1.251,
          "close": 1.251,
          "volume": 10278.11,
          "close_time": 1775710799999,
          "quote_volume": 12882.68111,
          "trades": 81,
          "taker_buy_base": 7531.33,
          "taker_buy_quote": 9440.87419
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 1.251,
          "high": 1.258,
          "low": 1.251,
          "close": 1.252,
          "volume": 36944.38,
          "close_time": 1775714399999,
          "quote_volume": 46316.59509,
          "trades": 159,
          "taker_buy_base": 16689.57,
          "taker_buy_quote": 20947.10641
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 1.252,
          "high": 1.257,
          "low": 1.25,
          "close": 1.257,
          "volume": 10297.69,
          "close_time": 1775717999999,
          "quote_volume": 12909.2842,
          "trades": 110,
          "taker_buy_base": 6738.63,
          "taker_buy_quote": 8453.16028
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 1.258,
          "high": 1.264,
          "low": 1.256,
          "close": 1.257,
          "volume": 47142.44,
          "close_time": 1775721599999,
          "quote_volume": 59464.69771,
          "trades": 198,
          "taker_buy_base": 29835.22,
          "taker_buy_quote": 37668.6394
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 1.256,
          "high": 1.257,
          "low": 1.251,
          "close": 1.252,
          "volume": 8460.4,
          "close_time": 1775725199999,
          "quote_volume": 10614.38953,
          "trades": 94,
          "taker_buy_base": 5782.46,
          "taker_buy_quote": 7256.32503
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 1.251,
          "high": 1.256,
          "low": 1.244,
          "close": 1.254,
          "volume": 18861.66,
          "close_time": 1775728799999,
          "quote_volume": 23544.14522,
          "trades": 185,
          "taker_buy_base": 7620.49,
          "taker_buy_quote": 9535.77023
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 1.252,
          "high": 1.259,
          "low": 1.252,
          "close": 1.256,
          "volume": 25826.21,
          "close_time": 1775732399999,
          "quote_volume": 32472.90119,
          "trades": 101,
          "taker_buy_base": 12221.71,
          "taker_buy_quote": 15375.75791
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 1.256,
          "high": 1.257,
          "low": 1.248,
          "close": 1.249,
          "volume": 17872.55,
          "close_time": 1775735999999,
          "quote_volume": 22350.14517,
          "trades": 119,
          "taker_buy_base": 4780.42,
          "taker_buy_quote": 5987.63215
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 1.248,
          "high": 1.251,
          "low": 1.238,
          "close": 1.248,
          "volume": 36660.99,
          "close_time": 1775739599999,
          "quote_volume": 45634.139,
          "trades": 248,
          "taker_buy_base": 21852.79,
          "taker_buy_quote": 27238.99273
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 1.248,
          "high": 1.249,
          "low": 1.24,
          "close": 1.246,
          "volume": 20657.89,
          "close_time": 1775743199999,
          "quote_volume": 25696.46172,
          "trades": 207,
          "taker_buy_base": 13320.25,
          "taker_buy_quote": 16574.1853
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 1.245,
          "high": 1.258,
          "low": 1.236,
          "close": 1.256,
          "volume": 25479.8,
          "close_time": 1775746799999,
          "quote_volume": 31800.26206,
          "trades": 208,
          "taker_buy_base": 16113.83,
          "taker_buy_quote": 20125.9008
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 1.256,
          "high": 1.289,
          "low": 1.252,
          "close": 1.281,
          "volume": 64888.48,
          "close_time": 1775750399999,
          "quote_volume": 82376.40934,
          "trades": 628,
          "taker_buy_base": 40455.16,
          "taker_buy_quote": 51199.30166
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 1.283,
          "high": 1.296,
          "low": 1.275,
          "close": 1.28,
          "volume": 65143.22,
          "close_time": 1775753999999,
          "quote_volume": 83813.57017,
          "trades": 595,
          "taker_buy_base": 28389.82,
          "taker_buy_quote": 36503.70577
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 1.28,
          "high": 1.289,
          "low": 1.275,
          "close": 1.285,
          "volume": 20042.19,
          "close_time": 1775757599999,
          "quote_volume": 25709.1591,
          "trades": 324,
          "taker_buy_base": 9198.36,
          "taker_buy_quote": 11802.39683
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 1.285,
          "high": 1.289,
          "low": 1.273,
          "close": 1.287,
          "volume": 51503.96,
          "close_time": 1775761199999,
          "quote_volume": 66132.99601,
          "trades": 618,
          "taker_buy_base": 37863.79,
          "taker_buy_quote": 48654.55784
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 1.287,
          "high": 1.313,
          "low": 1.286,
          "close": 1.309,
          "volume": 902375.91,
          "close_time": 1775764799999,
          "quote_volume": 1174832.35228,
          "trades": 9046,
          "taker_buy_base": 618305.92,
          "taker_buy_quote": 805155.81169
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 1.309,
          "high": 1.312,
          "low": 1.301,
          "close": 1.303,
          "volume": 52242.09,
          "close_time": 1775768399999,
          "quote_volume": 68213.14738,
          "trades": 411,
          "taker_buy_base": 20181.12,
          "taker_buy_quote": 26370.23945
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 1.304,
          "high": 1.326,
          "low": 1.301,
          "close": 1.318,
          "volume": 77489.95,
          "close_time": 1775771999999,
          "quote_volume": 102068.74088,
          "trades": 463,
          "taker_buy_base": 26737.05,
          "taker_buy_quote": 35230.1394
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 1.318,
          "high": 1.361,
          "low": 1.317,
          "close": 1.323,
          "volume": 105314.42,
          "close_time": 1775775599999,
          "quote_volume": 141081.7193,
          "trades": 1136,
          "taker_buy_base": 55991.94,
          "taker_buy_quote": 75003.50511
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 1.322,
          "high": 1.323,
          "low": 1.296,
          "close": 1.299,
          "volume": 35033.13,
          "close_time": 1775779199999,
          "quote_volume": 45778.96817,
          "trades": 573,
          "taker_buy_base": 16020.26,
          "taker_buy_quote": 20974.28557
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 1.302,
          "high": 1.307,
          "low": 1.29,
          "close": 1.302,
          "volume": 25326.89,
          "close_time": 1775782799999,
          "quote_volume": 32871.71463,
          "trades": 405,
          "taker_buy_base": 13320.04,
          "taker_buy_quote": 17287.78394
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 1.302,
          "high": 1.309,
          "low": 1.293,
          "close": 1.295,
          "volume": 24556.49,
          "close_time": 1775786399999,
          "quote_volume": 31923.15557,
          "trades": 352,
          "taker_buy_base": 16833.33,
          "taker_buy_quote": 21871.13943
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 1.296,
          "high": 1.302,
          "low": 1.291,
          "close": 1.291,
          "volume": 7379.57,
          "close_time": 1775789999999,
          "quote_volume": 9567.81547,
          "trades": 232,
          "taker_buy_base": 3552.63,
          "taker_buy_quote": 4607.89263
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 1.291,
          "high": 1.292,
          "low": 1.286,
          "close": 1.287,
          "volume": 10227.75,
          "close_time": 1775793599999,
          "quote_volume": 13169.46915,
          "trades": 241,
          "taker_buy_base": 3971.1,
          "taker_buy_quote": 5115.77488
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 1.287,
          "high": 1.302,
          "low": 1.287,
          "close": 1.302,
          "volume": 9968.0,
          "close_time": 1775797199999,
          "quote_volume": 12906.20273,
          "trades": 141,
          "taker_buy_base": 5077.93,
          "taker_buy_quote": 6572.48391
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 1.302,
          "high": 1.309,
          "low": 1.3,
          "close": 1.303,
          "volume": 16479.49,
          "close_time": 1775800799999,
          "quote_volume": 21517.37381,
          "trades": 162,
          "taker_buy_base": 12043.71,
          "taker_buy_quote": 15728.59223
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 1.302,
          "high": 1.307,
          "low": 1.287,
          "close": 1.289,
          "volume": 32663.86,
          "close_time": 1775804399999,
          "quote_volume": 42390.42077,
          "trades": 285,
          "taker_buy_base": 10439.48,
          "taker_buy_quote": 13528.11631
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 1.29,
          "high": 1.292,
          "low": 1.283,
          "close": 1.288,
          "volume": 13308.33,
          "close_time": 1775807999999,
          "quote_volume": 17142.51659,
          "trades": 161,
          "taker_buy_base": 8697.96,
          "taker_buy_quote": 11203.71841
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 1.289,
          "high": 1.298,
          "low": 1.286,
          "close": 1.293,
          "volume": 46028.87,
          "close_time": 1775811599999,
          "quote_volume": 59393.73458,
          "trades": 290,
          "taker_buy_base": 24444.6,
          "taker_buy_quote": 31523.45711
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 1.292,
          "high": 1.301,
          "low": 1.292,
          "close": 1.294,
          "volume": 17675.72,
          "close_time": 1775815199999,
          "quote_volume": 22927.09878,
          "trades": 184,
          "taker_buy_base": 11202.61,
          "taker_buy_quote": 14531.0232
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 1.294,
          "high": 1.295,
          "low": 1.29,
          "close": 1.29,
          "volume": 15301.21,
          "close_time": 1775818799999,
          "quote_volume": 19776.51858,
          "trades": 124,
          "taker_buy_base": 5971.45,
          "taker_buy_quote": 7717.45848
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 1.289,
          "high": 1.296,
          "low": 1.289,
          "close": 1.291,
          "volume": 11545.47,
          "close_time": 1775822399999,
          "quote_volume": 14923.06315,
          "trades": 211,
          "taker_buy_base": 5486.1,
          "taker_buy_quote": 7091.28203
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 1.29,
          "high": 1.303,
          "low": 1.289,
          "close": 1.296,
          "volume": 39427.09,
          "close_time": 1775825999999,
          "quote_volume": 51123.63024,
          "trades": 283,
          "taker_buy_base": 28680.58,
          "taker_buy_quote": 37185.4664
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 1.298,
          "high": 1.304,
          "low": 1.295,
          "close": 1.302,
          "volume": 19735.37,
          "close_time": 1775829599999,
          "quote_volume": 25656.80699,
          "trades": 178,
          "taker_buy_base": 10265.78,
          "taker_buy_quote": 13356.00215
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 1.3,
          "high": 1.32,
          "low": 1.296,
          "close": 1.317,
          "volume": 67292.16,
          "close_time": 1775833199999,
          "quote_volume": 88144.9084,
          "trades": 441,
          "taker_buy_base": 39528.01,
          "taker_buy_quote": 51764.04253
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 1.319,
          "high": 1.327,
          "low": 1.307,
          "close": 1.311,
          "volume": 86421.5,
          "close_time": 1775836799999,
          "quote_volume": 113814.23644,
          "trades": 468,
          "taker_buy_base": 35456.22,
          "taker_buy_quote": 46681.5499
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 1.311,
          "high": 1.318,
          "low": 1.308,
          "close": 1.313,
          "volume": 20786.36,
          "close_time": 1775840399999,
          "quote_volume": 27284.80386,
          "trades": 200,
          "taker_buy_base": 8042.46,
          "taker_buy_quote": 10556.35046
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 1.311,
          "high": 1.311,
          "low": 1.304,
          "close": 1.309,
          "volume": 13942.71,
          "close_time": 1775843999999,
          "quote_volume": 18233.61732,
          "trades": 113,
          "taker_buy_base": 5212.59,
          "taker_buy_quote": 6820.14451
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 1.31,
          "high": 1.317,
          "low": 1.308,
          "close": 1.317,
          "volume": 9195.48,
          "close_time": 1775847599999,
          "quote_volume": 12079.61522,
          "trades": 92,
          "taker_buy_base": 3678.39,
          "taker_buy_quote": 4833.43614
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 1.316,
          "high": 1.322,
          "low": 1.312,
          "close": 1.318,
          "volume": 24166.6,
          "close_time": 1775851199999,
          "quote_volume": 31787.62405,
          "trades": 178,
          "taker_buy_base": 9204.4,
          "taker_buy_quote": 12121.61479
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 1.319,
          "high": 1.321,
          "low": 1.307,
          "close": 1.315,
          "volume": 68708.15,
          "close_time": 1775854799999,
          "quote_volume": 90471.00924,
          "trades": 261,
          "taker_buy_base": 22232.26,
          "taker_buy_quote": 29215.16446
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 1.314,
          "high": 1.314,
          "low": 1.306,
          "close": 1.314,
          "volume": 11934.08,
          "close_time": 1775858399999,
          "quote_volume": 15620.9751,
          "trades": 75,
          "taker_buy_base": 5123.59,
          "taker_buy_quote": 6707.16885
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 1.314,
          "high": 1.314,
          "low": 1.305,
          "close": 1.308,
          "volume": 21092.04,
          "close_time": 1775861999999,
          "quote_volume": 27607.09621,
          "trades": 189,
          "taker_buy_base": 7898.59,
          "taker_buy_quote": 10337.78119
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 1.309,
          "high": 1.309,
          "low": 1.302,
          "close": 1.306,
          "volume": 7199.14,
          "close_time": 1775865599999,
          "quote_volume": 9392.32365,
          "trades": 65,
          "taker_buy_base": 3110.45,
          "taker_buy_quote": 4059.66957
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 1.306,
          "high": 1.309,
          "low": 1.298,
          "close": 1.3,
          "volume": 36832.8,
          "close_time": 1775869199999,
          "quote_volume": 47890.69676,
          "trades": 248,
          "taker_buy_base": 6739.59,
          "taker_buy_quote": 8761.2886
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 1.298,
          "high": 1.298,
          "low": 1.29,
          "close": 1.294,
          "volume": 70423.08,
          "close_time": 1775872799999,
          "quote_volume": 91097.24709,
          "trades": 283,
          "taker_buy_base": 23437.21,
          "taker_buy_quote": 30364.70557
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 1.293,
          "high": 1.298,
          "low": 1.291,
          "close": 1.293,
          "volume": 9355.4,
          "close_time": 1775876399999,
          "quote_volume": 12104.93489,
          "trades": 75,
          "taker_buy_base": 6177.68,
          "taker_buy_quote": 7992.97451
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 1.294,
          "high": 1.303,
          "low": 1.294,
          "close": 1.295,
          "volume": 4074.06,
          "close_time": 1775879999999,
          "quote_volume": 5293.40998,
          "trades": 49,
          "taker_buy_base": 1405.97,
          "taker_buy_quote": 1828.47637
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 1.296,
          "high": 1.297,
          "low": 1.29,
          "close": 1.292,
          "volume": 8981.26,
          "close_time": 1775883599999,
          "quote_volume": 11617.97334,
          "trades": 59,
          "taker_buy_base": 4306.47,
          "taker_buy_quote": 5573.18362
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 1.291,
          "high": 1.292,
          "low": 1.281,
          "close": 1.288,
          "volume": 53036.15,
          "close_time": 1775887199999,
          "quote_volume": 68362.71794,
          "trades": 310,
          "taker_buy_base": 37855.79,
          "taker_buy_quote": 48816.08396
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 1.286,
          "high": 1.286,
          "low": 1.277,
          "close": 1.282,
          "volume": 32230.93,
          "close_time": 1775890799999,
          "quote_volume": 41286.24501,
          "trades": 194,
          "taker_buy_base": 10024.1,
          "taker_buy_quote": 12824.34424
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 1.282,
          "high": 1.284,
          "low": 1.277,
          "close": 1.282,
          "volume": 25160.13,
          "close_time": 1775894399999,
          "quote_volume": 32233.40564,
          "trades": 114,
          "taker_buy_base": 9773.0,
          "taker_buy_quote": 12522.30354
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 1.283,
          "high": 1.287,
          "low": 1.281,
          "close": 1.282,
          "volume": 12903.01,
          "close_time": 1775897999999,
          "quote_volume": 16562.61064,
          "trades": 165,
          "taker_buy_base": 6346.86,
          "taker_buy_quote": 8148.22023
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 1.282,
          "high": 1.285,
          "low": 1.276,
          "close": 1.282,
          "volume": 42599.82,
          "close_time": 1775901599999,
          "quote_volume": 54524.37452,
          "trades": 200,
          "taker_buy_base": 9383.1,
          "taker_buy_quote": 12013.84808
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 1.281,
          "high": 1.283,
          "low": 1.276,
          "close": 1.283,
          "volume": 7672.64,
          "close_time": 1775905199999,
          "quote_volume": 9812.22594,
          "trades": 115,
          "taker_buy_base": 3475.16,
          "taker_buy_quote": 4443.50886
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 1.282,
          "high": 1.286,
          "low": 1.281,
          "close": 1.284,
          "volume": 14833.15,
          "close_time": 1775908799999,
          "quote_volume": 19033.81411,
          "trades": 116,
          "taker_buy_base": 10258.61,
          "taker_buy_quote": 13168.05418
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 1.284,
          "high": 1.287,
          "low": 1.28,
          "close": 1.28,
          "volume": 7406.08,
          "close_time": 1775912399999,
          "quote_volume": 9507.0666,
          "trades": 81,
          "taker_buy_base": 2787.35,
          "taker_buy_quote": 3578.27255
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 1.279,
          "high": 1.28,
          "low": 1.266,
          "close": 1.274,
          "volume": 27545.68,
          "close_time": 1775915999999,
          "quote_volume": 35047.68068,
          "trades": 250,
          "taker_buy_base": 12090.51,
          "taker_buy_quote": 15401.75843
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 1.275,
          "high": 1.279,
          "low": 1.274,
          "close": 1.275,
          "volume": 2699.78,
          "close_time": 1775919599999,
          "quote_volume": 3443.72179,
          "trades": 29,
          "taker_buy_base": 1759.14,
          "taker_buy_quote": 2243.31672
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 1.273,
          "high": 1.282,
          "low": 1.273,
          "close": 1.279,
          "volume": 12202.11,
          "close_time": 1775923199999,
          "quote_volume": 15589.48355,
          "trades": 54,
          "taker_buy_base": 8326.59,
          "taker_buy_quote": 10636.52492
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 1.279,
          "high": 1.286,
          "low": 1.278,
          "close": 1.284,
          "volume": 5323.83,
          "close_time": 1775926799999,
          "quote_volume": 6830.17947,
          "trades": 67,
          "taker_buy_base": 2679.63,
          "taker_buy_quote": 3438.3171
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-11T16:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 3.528,
          "high": 3.592,
          "low": 3.521,
          "close": 3.569,
          "volume": 128619.59,
          "close_time": 1744401599999,
          "quote_volume": 458003.93874,
          "trades": 4321,
          "taker_buy_base": 55749.39,
          "taker_buy_quote": 198455.03312
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 3.566,
          "high": 3.597,
          "low": 3.541,
          "close": 3.558,
          "volume": 64933.62,
          "close_time": 1744415999999,
          "quote_volume": 231632.81422,
          "trades": 2791,
          "taker_buy_base": 32597.21,
          "taker_buy_quote": 116350.86124
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 3.557,
          "high": 3.57,
          "low": 3.523,
          "close": 3.545,
          "volume": 40363.51,
          "close_time": 1744430399999,
          "quote_volume": 143411.99275,
          "trades": 2582,
          "taker_buy_base": 19107.44,
          "taker_buy_quote": 67893.9634
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 3.546,
          "high": 3.586,
          "low": 3.535,
          "close": 3.573,
          "volume": 80184.48,
          "close_time": 1744444799999,
          "quote_volume": 286302.66037,
          "trades": 2487,
          "taker_buy_base": 31889.84,
          "taker_buy_quote": 113881.74216
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 3.573,
          "high": 3.606,
          "low": 3.568,
          "close": 3.596,
          "volume": 72659.14,
          "close_time": 1744459199999,
          "quote_volume": 260781.16811,
          "trades": 2145,
          "taker_buy_base": 34182.75,
          "taker_buy_quote": 122696.67661
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 3.598,
          "high": 3.756,
          "low": 3.59,
          "close": 3.723,
          "volume": 186051.9,
          "close_time": 1744473599999,
          "quote_volume": 687760.57208,
          "trades": 5318,
          "taker_buy_base": 92665.69,
          "taker_buy_quote": 341980.21036
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 3.724,
          "high": 3.739,
          "low": 3.681,
          "close": 3.701,
          "volume": 182788.61,
          "close_time": 1744487999999,
          "quote_volume": 678358.8443,
          "trades": 4980,
          "taker_buy_base": 94814.91,
          "taker_buy_quote": 351810.76927
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 3.703,
          "high": 3.743,
          "low": 3.697,
          "close": 3.714,
          "volume": 90645.16,
          "close_time": 1744502399999,
          "quote_volume": 337212.82748,
          "trades": 2614,
          "taker_buy_base": 45397.32,
          "taker_buy_quote": 168860.37346
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 3.717,
          "high": 3.735,
          "low": 3.669,
          "close": 3.688,
          "volume": 101331.78,
          "close_time": 1744516799999,
          "quote_volume": 374473.34164,
          "trades": 2254,
          "taker_buy_base": 35328.9,
          "taker_buy_quote": 130512.74425
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 3.686,
          "high": 3.689,
          "low": 3.633,
          "close": 3.637,
          "volume": 86862.75,
          "close_time": 1744531199999,
          "quote_volume": 316982.15683,
          "trades": 3214,
          "taker_buy_base": 48376.51,
          "taker_buy_quote": 176506.66978
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 3.637,
          "high": 3.766,
          "low": 3.625,
          "close": 3.733,
          "volume": 235082.95,
          "close_time": 1744545599999,
          "quote_volume": 873230.12261,
          "trades": 5557,
          "taker_buy_base": 115845.67,
          "taker_buy_quote": 430765.69703
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 3.733,
          "high": 3.762,
          "low": 3.642,
          "close": 3.702,
          "volume": 262051.27,
          "close_time": 1744559999999,
          "quote_volume": 968857.49447,
          "trades": 7589,
          "taker_buy_base": 113477.12,
          "taker_buy_quote": 419952.14494
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 3.702,
          "high": 3.814,
          "low": 3.656,
          "close": 3.703,
          "volume": 353982.6,
          "close_time": 1744574399999,
          "quote_volume": 1325903.3849,
          "trades": 8632,
          "taker_buy_base": 182790.19,
          "taker_buy_quote": 685616.74649
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 3.706,
          "high": 3.766,
          "low": 3.615,
          "close": 3.667,
          "volume": 245881.14,
          "close_time": 1744588799999,
          "quote_volume": 902544.82633,
          "trades": 5832,
          "taker_buy_base": 118883.76,
          "taker_buy_quote": 436341.59526
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 3.668,
          "high": 3.771,
          "low": 3.665,
          "close": 3.689,
          "volume": 113695.88,
          "close_time": 1744603199999,
          "quote_volume": 422570.39985,
          "trades": 4008,
          "taker_buy_base": 50857.93,
          "taker_buy_quote": 188872.04046
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 3.693,
          "high": 3.734,
          "low": 3.633,
          "close": 3.665,
          "volume": 144852.76,
          "close_time": 1744617599999,
          "quote_volume": 533721.92106,
          "trades": 4248,
          "taker_buy_base": 65523.8,
          "taker_buy_quote": 241378.86639
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 3.666,
          "high": 3.79,
          "low": 3.642,
          "close": 3.775,
          "volume": 179446.85,
          "close_time": 1744631999999,
          "quote_volume": 666321.94596,
          "trades": 3651,
          "taker_buy_base": 100788.41,
          "taker_buy_quote": 373979.59514
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 3.777,
          "high": 3.797,
          "low": 3.684,
          "close": 3.708,
          "volume": 237336.77,
          "close_time": 1744646399999,
          "quote_volume": 889490.51848,
          "trades": 5140,
          "taker_buy_base": 106589.41,
          "taker_buy_quote": 400014.74213
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 3.706,
          "high": 3.763,
          "low": 3.678,
          "close": 3.736,
          "volume": 182173.72,
          "close_time": 1744660799999,
          "quote_volume": 678112.79277,
          "trades": 4166,
          "taker_buy_base": 85080.56,
          "taker_buy_quote": 316468.19537
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 3.736,
          "high": 3.737,
          "low": 3.664,
          "close": 3.676,
          "volume": 68617.45,
          "close_time": 1744675199999,
          "quote_volume": 254065.04924,
          "trades": 1887,
          "taker_buy_base": 33899.26,
          "taker_buy_quote": 125479.43828
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 3.675,
          "high": 3.701,
          "low": 3.634,
          "close": 3.698,
          "volume": 43957.87,
          "close_time": 1744689599999,
          "quote_volume": 161347.02347,
          "trades": 1539,
          "taker_buy_base": 20527.68,
          "taker_buy_quote": 75394.33515
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 3.695,
          "high": 3.703,
          "low": 3.649,
          "close": 3.699,
          "volume": 110156.69,
          "close_time": 1744703999999,
          "quote_volume": 404548.93108,
          "trades": 3114,
          "taker_buy_base": 55231.36,
          "taker_buy_quote": 202926.03038
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 3.696,
          "high": 3.734,
          "low": 3.635,
          "close": 3.657,
          "volume": 115963.03,
          "close_time": 1744718399999,
          "quote_volume": 426089.83828,
          "trades": 3156,
          "taker_buy_base": 60912.52,
          "taker_buy_quote": 223883.14566
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 3.658,
          "high": 3.722,
          "low": 3.579,
          "close": 3.604,
          "volume": 167287.19,
          "close_time": 1744732799999,
          "quote_volume": 610334.01081,
          "trades": 4959,
          "taker_buy_base": 75794.15,
          "taker_buy_quote": 276484.45106
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 3.604,
          "high": 3.619,
          "low": 3.556,
          "close": 3.581,
          "volume": 131413.07,
          "close_time": 1744747199999,
          "quote_volume": 471243.14646,
          "trades": 3349,
          "taker_buy_base": 45168.63,
          "taker_buy_quote": 162271.38067
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 3.581,
          "high": 3.604,
          "low": 3.517,
          "close": 3.519,
          "volume": 81306.96,
          "close_time": 1744761599999,
          "quote_volume": 289907.34445,
          "trades": 3123,
          "taker_buy_base": 41242.35,
          "taker_buy_quote": 147284.93034
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 3.518,
          "high": 3.572,
          "low": 3.505,
          "close": 3.554,
          "volume": 67292.16,
          "close_time": 1744775999999,
          "quote_volume": 237954.76052,
          "trades": 3216,
          "taker_buy_base": 37892.33,
          "taker_buy_quote": 134019.15608
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 3.551,
          "high": 3.559,
          "low": 3.51,
          "close": 3.519,
          "volume": 125188.11,
          "close_time": 1744790399999,
          "quote_volume": 442862.12769,
          "trades": 3995,
          "taker_buy_base": 69213.28,
          "taker_buy_quote": 245089.43729
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 3.519,
          "high": 3.553,
          "low": 3.487,
          "close": 3.524,
          "volume": 132155.99,
          "close_time": 1744804799999,
          "quote_volume": 465630.62767,
          "trades": 3603,
          "taker_buy_base": 69199.04,
          "taker_buy_quote": 243841.5717
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 3.526,
          "high": 3.611,
          "low": 3.485,
          "close": 3.556,
          "volume": 177394.23,
          "close_time": 1744819199999,
          "quote_volume": 627223.80135,
          "trades": 4889,
          "taker_buy_base": 86243.61,
          "taker_buy_quote": 304979.51464
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 3.56,
          "high": 3.603,
          "low": 3.469,
          "close": 3.576,
          "volume": 269391.11,
          "close_time": 1744833599999,
          "quote_volume": 952219.24123,
          "trades": 13008,
          "taker_buy_base": 123451.53,
          "taker_buy_quote": 436645.89827
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 3.575,
          "high": 3.618,
          "low": 3.542,
          "close": 3.557,
          "volume": 148012.52,
          "close_time": 1744847999999,
          "quote_volume": 531265.87364,
          "trades": 5248,
          "taker_buy_base": 90141.82,
          "taker_buy_quote": 323630.07395
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 3.556,
          "high": 3.595,
          "low": 3.541,
          "close": 3.561,
          "volume": 47655.75,
          "close_time": 1744862399999,
          "quote_volume": 170006.58591,
          "trades": 2329,
          "taker_buy_base": 27724.44,
          "taker_buy_quote": 98984.48297
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 3.559,
          "high": 3.697,
          "low": 3.551,
          "close": 3.658,
          "volume": 125864.09,
          "close_time": 1744876799999,
          "quote_volume": 459731.59077,
          "trades": 5367,
          "taker_buy_base": 59930.69,
          "taker_buy_quote": 218681.46536
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 3.659,
          "high": 3.68,
          "low": 3.62,
          "close": 3.641,
          "volume": 110243.08,
          "close_time": 1744891199999,
          "quote_volume": 401732.17308,
          "trades": 2913,
          "taker_buy_base": 38605.52,
          "taker_buy_quote": 140785.48549
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 3.644,
          "high": 3.658,
          "low": 3.571,
          "close": 3.641,
          "volume": 258751.09,
          "close_time": 1744905599999,
          "quote_volume": 936638.24743,
          "trades": 7376,
          "taker_buy_base": 66396.05,
          "taker_buy_quote": 240472.4255
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 3.64,
          "high": 3.686,
          "low": 3.606,
          "close": 3.632,
          "volume": 229130.5,
          "close_time": 1744919999999,
          "quote_volume": 836146.7698,
          "trades": 5732,
          "taker_buy_base": 106210.22,
          "taker_buy_quote": 387239.70438
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 3.635,
          "high": 3.663,
          "low": 3.611,
          "close": 3.633,
          "volume": 63917.86,
          "close_time": 1744934399999,
          "quote_volume": 232907.31181,
          "trades": 1941,
          "taker_buy_base": 29451.51,
          "taker_buy_quote": 107343.13529
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 3.635,
          "high": 3.662,
          "low": 3.613,
          "close": 3.662,
          "volume": 63124.25,
          "close_time": 1744948799999,
          "quote_volume": 229788.73971,
          "trades": 2190,
          "taker_buy_base": 30003.37,
          "taker_buy_quote": 109302.28512
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 3.664,
          "high": 3.69,
          "low": 3.644,
          "close": 3.675,
          "volume": 60408.29,
          "close_time": 1744963199999,
          "quote_volume": 221632.35129,
          "trades": 2858,
          "taker_buy_base": 29375.13,
          "taker_buy_quote": 107815.22374
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 3.679,
          "high": 3.724,
          "low": 3.673,
          "close": 3.715,
          "volume": 104452.0,
          "close_time": 1744977599999,
          "quote_volume": 386512.50176,
          "trades": 4658,
          "taker_buy_base": 44485.71,
          "taker_buy_quote": 164630.61596
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 3.716,
          "high": 3.747,
          "low": 3.675,
          "close": 3.688,
          "volume": 85067.02,
          "close_time": 1744991999999,
          "quote_volume": 316102.49806,
          "trades": 4581,
          "taker_buy_base": 42346.02,
          "taker_buy_quote": 157422.44284
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 3.687,
          "high": 3.713,
          "low": 3.683,
          "close": 3.692,
          "volume": 64075.24,
          "close_time": 1745006399999,
          "quote_volume": 236869.78341,
          "trades": 2201,
          "taker_buy_base": 43830.07,
          "taker_buy_quote": 162008.96993
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 3.694,
          "high": 3.715,
          "low": 3.675,
          "close": 3.675,
          "volume": 83503.01,
          "close_time": 1745020799999,
          "quote_volume": 309248.91841,
          "trades": 1876,
          "taker_buy_base": 28209.18,
          "taker_buy_quote": 104375.07717
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 3.676,
          "high": 3.739,
          "low": 3.647,
          "close": 3.729,
          "volume": 65884.93,
          "close_time": 1745035199999,
          "quote_volume": 242656.98054,
          "trades": 2964,
          "taker_buy_base": 36018.42,
          "taker_buy_quote": 132642.2085
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 3.731,
          "high": 3.738,
          "low": 3.714,
          "close": 3.728,
          "volume": 41532.63,
          "close_time": 1745049599999,
          "quote_volume": 154634.94565,
          "trades": 1102,
          "taker_buy_base": 13869.42,
          "taker_buy_quote": 51681.57835
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 3.734,
          "high": 3.738,
          "low": 3.72,
          "close": 3.737,
          "volume": 54521.72,
          "close_time": 1745063999999,
          "quote_volume": 203342.87341,
          "trades": 1228,
          "taker_buy_base": 36926.52,
          "taker_buy_quote": 137751.29176
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 3.737,
          "high": 3.749,
          "low": 3.717,
          "close": 3.731,
          "volume": 59781.11,
          "close_time": 1745078399999,
          "quote_volume": 223128.4604,
          "trades": 1130,
          "taker_buy_base": 23820.03,
          "taker_buy_quote": 88980.02238
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 3.729,
          "high": 3.787,
          "low": 3.716,
          "close": 3.778,
          "volume": 165231.52,
          "close_time": 1745092799999,
          "quote_volume": 620742.78967,
          "trades": 2650,
          "taker_buy_base": 86656.34,
          "taker_buy_quote": 325148.73282
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 3.78,
          "high": 3.891,
          "low": 3.779,
          "close": 3.878,
          "volume": 130711.77,
          "close_time": 1745107199999,
          "quote_volume": 501085.94647,
          "trades": 2583,
          "taker_buy_base": 72969.2,
          "taker_buy_quote": 279373.34623
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 3.882,
          "high": 3.922,
          "low": 3.868,
          "close": 3.914,
          "volume": 97431.71,
          "close_time": 1745121599999,
          "quote_volume": 379046.22691,
          "trades": 2403,
          "taker_buy_base": 44416.13,
          "taker_buy_quote": 172859.65919
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 3.914,
          "high": 3.952,
          "low": 3.868,
          "close": 3.882,
          "volume": 142158.1,
          "close_time": 1745135999999,
          "quote_volume": 556834.91055,
          "trades": 3540,
          "taker_buy_base": 67504.45,
          "taker_buy_quote": 264755.90114
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 3.882,
          "high": 3.883,
          "low": 3.811,
          "close": 3.826,
          "volume": 165336.33,
          "close_time": 1745150399999,
          "quote_volume": 636509.83078,
          "trades": 5429,
          "taker_buy_base": 92997.45,
          "taker_buy_quote": 358113.66257
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 3.825,
          "high": 3.874,
          "low": 3.788,
          "close": 3.863,
          "volume": 88992.83,
          "close_time": 1745164799999,
          "quote_volume": 340795.91969,
          "trades": 5090,
          "taker_buy_base": 49073.99,
          "taker_buy_quote": 187755.48331
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 3.863,
          "high": 3.915,
          "low": 3.858,
          "close": 3.889,
          "volume": 96489.58,
          "close_time": 1745179199999,
          "quote_volume": 375291.14431,
          "trades": 4579,
          "taker_buy_base": 38115.43,
          "taker_buy_quote": 148377.28196
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 3.891,
          "high": 3.926,
          "low": 3.871,
          "close": 3.879,
          "volume": 77955.59,
          "close_time": 1745193599999,
          "quote_volume": 304185.99511,
          "trades": 3924,
          "taker_buy_base": 43756.52,
          "taker_buy_quote": 170777.17069
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 3.879,
          "high": 3.954,
          "low": 3.873,
          "close": 3.908,
          "volume": 145651.83,
          "close_time": 1745207999999,
          "quote_volume": 570746.75568,
          "trades": 6272,
          "taker_buy_base": 94463.96,
          "taker_buy_quote": 370146.72904
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 3.908,
          "high": 3.967,
          "low": 3.894,
          "close": 3.954,
          "volume": 106531.11,
          "close_time": 1745222399999,
          "quote_volume": 419420.83165,
          "trades": 3610,
          "taker_buy_base": 37731.8,
          "taker_buy_quote": 148327.34081
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 3.954,
          "high": 3.983,
          "low": 3.887,
          "close": 3.899,
          "volume": 183713.26,
          "close_time": 1745236799999,
          "quote_volume": 724910.60221,
          "trades": 4433,
          "taker_buy_base": 73264.12,
          "taker_buy_quote": 289267.66942
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 3.899,
          "high": 3.943,
          "low": 3.87,
          "close": 3.887,
          "volume": 136316.66,
          "close_time": 1745251199999,
          "quote_volume": 532212.44664,
          "trades": 6298,
          "taker_buy_base": 58083.38,
          "taker_buy_quote": 226892.2142
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 3.887,
          "high": 3.899,
          "low": 3.796,
          "close": 3.844,
          "volume": 123360.64,
          "close_time": 1745265599999,
          "quote_volume": 473270.7805,
          "trades": 7204,
          "taker_buy_base": 58734.61,
          "taker_buy_quote": 225404.75646
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 3.842,
          "high": 3.843,
          "low": 3.772,
          "close": 3.781,
          "volume": 78826.98,
          "close_time": 1745279999999,
          "quote_volume": 300322.82522,
          "trades": 4293,
          "taker_buy_base": 35658.39,
          "taker_buy_quote": 135964.07444
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 3.781,
          "high": 3.813,
          "low": 3.724,
          "close": 3.75,
          "volume": 95757.85,
          "close_time": 1745294399999,
          "quote_volume": 360208.31962,
          "trades": 5211,
          "taker_buy_base": 44291.43,
          "taker_buy_quote": 166814.70838
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 3.749,
          "high": 3.781,
          "low": 3.69,
          "close": 3.766,
          "volume": 146823.65,
          "close_time": 1745308799999,
          "quote_volume": 547990.95748,
          "trades": 5018,
          "taker_buy_base": 74567.52,
          "taker_buy_quote": 277325.96647
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 3.766,
          "high": 3.796,
          "low": 3.729,
          "close": 3.783,
          "volume": 99097.77,
          "close_time": 1745323199999,
          "quote_volume": 373223.3513,
          "trades": 3123,
          "taker_buy_base": 55158.98,
          "taker_buy_quote": 207901.17732
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 3.782,
          "high": 3.933,
          "low": 3.761,
          "close": 3.866,
          "volume": 430702.88,
          "close_time": 1745337599999,
          "quote_volume": 1652738.90533,
          "trades": 17685,
          "taker_buy_base": 229638.74,
          "taker_buy_quote": 881286.44951
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 3.87,
          "high": 3.925,
          "low": 3.855,
          "close": 3.908,
          "volume": 127407.27,
          "close_time": 1745351999999,
          "quote_volume": 496509.48102,
          "trades": 7094,
          "taker_buy_base": 65114.56,
          "taker_buy_quote": 253770.71796
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 3.909,
          "high": 4.041,
          "low": 3.898,
          "close": 4.008,
          "volume": 310681.49,
          "close_time": 1745366399999,
          "quote_volume": 1233181.95951,
          "trades": 11247,
          "taker_buy_base": 153891.61,
          "taker_buy_quote": 610043.87542
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 4.01,
          "high": 4.098,
          "low": 4.001,
          "close": 4.094,
          "volume": 120952.22,
          "close_time": 1745380799999,
          "quote_volume": 489274.20832,
          "trades": 5545,
          "taker_buy_base": 59682.27,
          "taker_buy_quote": 241786.3835
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 4.094,
          "high": 4.118,
          "low": 4.054,
          "close": 4.099,
          "volume": 134686.99,
          "close_time": 1745395199999,
          "quote_volume": 550149.65865,
          "trades": 7963,
          "taker_buy_base": 76066.16,
          "taker_buy_quote": 310979.51287
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 4.097,
          "high": 4.199,
          "low": 4.081,
          "close": 4.111,
          "volume": 312221.21,
          "close_time": 1745409599999,
          "quote_volume": 1291136.2246,
          "trades": 12359,
          "taker_buy_base": 173366.61,
          "taker_buy_quote": 716666.73442
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 4.114,
          "high": 4.173,
          "low": 4.015,
          "close": 4.078,
          "volume": 294207.66,
          "close_time": 1745423999999,
          "quote_volume": 1205396.31444,
          "trades": 15885,
          "taker_buy_base": 135297.57,
          "taker_buy_quote": 553738.96937
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 4.079,
          "high": 4.151,
          "low": 4.043,
          "close": 4.07,
          "volume": 119955.59,
          "close_time": 1745438399999,
          "quote_volume": 490921.14434,
          "trades": 4673,
          "taker_buy_base": 58086.87,
          "taker_buy_quote": 237887.76285
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 4.069,
          "high": 4.115,
          "low": 4.063,
          "close": 4.089,
          "volume": 79161.04,
          "close_time": 1745452799999,
          "quote_volume": 323374.12133,
          "trades": 2104,
          "taker_buy_base": 23252.3,
          "taker_buy_quote": 95081.88891
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 4.094,
          "high": 4.104,
          "low": 3.979,
          "close": 3.982,
          "volume": 60543.5,
          "close_time": 1745467199999,
          "quote_volume": 243914.3095,
          "trades": 2925,
          "taker_buy_base": 21860.14,
          "taker_buy_quote": 88287.53525
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 3.982,
          "high": 4.043,
          "low": 3.968,
          "close": 3.98,
          "volume": 110740.21,
          "close_time": 1745481599999,
          "quote_volume": 443277.57881,
          "trades": 4039,
          "taker_buy_base": 46133.88,
          "taker_buy_quote": 184816.16319
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 3.98,
          "high": 4.022,
          "low": 3.931,
          "close": 4.002,
          "volume": 118979.52,
          "close_time": 1745495999999,
          "quote_volume": 472954.64831,
          "trades": 7894,
          "taker_buy_base": 53035.21,
          "taker_buy_quote": 210914.87238
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 3.999,
          "high": 4.174,
          "low": 3.984,
          "close": 4.128,
          "volume": 230821.74,
          "close_time": 1745510399999,
          "quote_volume": 944754.4535,
          "trades": 12486,
          "taker_buy_base": 133480.44,
          "taker_buy_quote": 547698.70484
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 4.132,
          "high": 4.245,
          "low": 4.121,
          "close": 4.209,
          "volume": 318635.61,
          "close_time": 1745524799999,
          "quote_volume": 1336898.3781,
          "trades": 16030,
          "taker_buy_base": 167598.79,
          "taker_buy_quote": 703224.24294
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 4.212,
          "high": 4.287,
          "low": 4.212,
          "close": 4.271,
          "volume": 132747.0,
          "close_time": 1745539199999,
          "quote_volume": 564212.2466,
          "trades": 7183,
          "taker_buy_base": 75278.11,
          "taker_buy_quote": 320165.85798
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 4.271,
          "high": 4.374,
          "low": 4.216,
          "close": 4.261,
          "volume": 198076.54,
          "close_time": 1745553599999,
          "quote_volume": 849800.83386,
          "trades": 13286,
          "taker_buy_base": 100285.55,
          "taker_buy_quote": 430144.44299
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 4.26,
          "high": 4.365,
          "low": 4.242,
          "close": 4.331,
          "volume": 126429.63,
          "close_time": 1745567999999,
          "quote_volume": 545532.82443,
          "trades": 7203,
          "taker_buy_base": 70411.09,
          "taker_buy_quote": 304044.64315
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 4.33,
          "high": 4.352,
          "low": 4.264,
          "close": 4.302,
          "volume": 135291.21,
          "close_time": 1745582399999,
          "quote_volume": 582483.87489,
          "trades": 8513,
          "taker_buy_base": 69819.65,
          "taker_buy_quote": 300447.99585
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 4.305,
          "high": 4.332,
          "low": 4.228,
          "close": 4.308,
          "volume": 232487.07,
          "close_time": 1745596799999,
          "quote_volume": 996593.23278,
          "trades": 12159,
          "taker_buy_base": 108831.56,
          "taker_buy_quote": 466336.67633
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 4.309,
          "high": 4.326,
          "low": 4.257,
          "close": 4.274,
          "volume": 96828.95,
          "close_time": 1745611199999,
          "quote_volume": 415225.94945,
          "trades": 4159,
          "taker_buy_base": 53830.51,
          "taker_buy_quote": 230770.12352
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 4.281,
          "high": 4.307,
          "low": 4.233,
          "close": 4.259,
          "volume": 87473.37,
          "close_time": 1745625599999,
          "quote_volume": 373483.69404,
          "trades": 4244,
          "taker_buy_base": 43558.81,
          "taker_buy_quote": 186094.52176
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 4.258,
          "high": 4.365,
          "low": 4.258,
          "close": 4.27,
          "volume": 172295.0,
          "close_time": 1745639999999,
          "quote_volume": 745310.58728,
          "trades": 8945,
          "taker_buy_base": 108160.04,
          "taker_buy_quote": 468628.31266
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 4.269,
          "high": 4.332,
          "low": 4.245,
          "close": 4.308,
          "volume": 135674.54,
          "close_time": 1745654399999,
          "quote_volume": 581747.79402,
          "trades": 7247,
          "taker_buy_base": 65432.48,
          "taker_buy_quote": 280566.63745
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 4.308,
          "high": 4.343,
          "low": 4.232,
          "close": 4.24,
          "volume": 121174.14,
          "close_time": 1745668799999,
          "quote_volume": 518356.88577,
          "trades": 6264,
          "taker_buy_base": 59261.11,
          "taker_buy_quote": 253701.01659
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 4.24,
          "high": 4.294,
          "low": 4.203,
          "close": 4.285,
          "volume": 110400.93,
          "close_time": 1745683199999,
          "quote_volume": 468537.08219,
          "trades": 6750,
          "taker_buy_base": 57371.58,
          "taker_buy_quote": 243441.18644
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 4.285,
          "high": 4.296,
          "low": 4.263,
          "close": 4.28,
          "volume": 80837.26,
          "close_time": 1745697599999,
          "quote_volume": 345851.90274,
          "trades": 3863,
          "taker_buy_base": 47672.18,
          "taker_buy_quote": 203929.68645
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 4.28,
          "high": 4.301,
          "low": 4.256,
          "close": 4.265,
          "volume": 76781.56,
          "close_time": 1745711999999,
          "quote_volume": 328618.91336,
          "trades": 4116,
          "taker_buy_base": 30601.84,
          "taker_buy_quote": 130957.11773
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 4.266,
          "high": 4.291,
          "low": 4.154,
          "close": 4.18,
          "volume": 135930.97,
          "close_time": 1745726399999,
          "quote_volume": 571142.46507,
          "trades": 6975,
          "taker_buy_base": 58785.01,
          "taker_buy_quote": 247261.86701
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 4.178,
          "high": 4.19,
          "low": 4.112,
          "close": 4.143,
          "volume": 97722.77,
          "close_time": 1745740799999,
          "quote_volume": 404861.14431,
          "trades": 4847,
          "taker_buy_base": 52295.98,
          "taker_buy_quote": 216804.33756
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 4.143,
          "high": 4.162,
          "low": 4.11,
          "close": 4.116,
          "volume": 90433.09,
          "close_time": 1745755199999,
          "quote_volume": 373892.09727,
          "trades": 4687,
          "taker_buy_base": 42567.45,
          "taker_buy_quote": 176073.66914
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 4.116,
          "high": 4.142,
          "low": 4.075,
          "close": 4.096,
          "volume": 125990.59,
          "close_time": 1745769599999,
          "quote_volume": 517929.35088,
          "trades": 8136,
          "taker_buy_base": 55223.91,
          "taker_buy_quote": 227084.86434
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 4.096,
          "high": 4.141,
          "low": 4.059,
          "close": 4.141,
          "volume": 148922.91,
          "close_time": 1745783999999,
          "quote_volume": 609054.28999,
          "trades": 8754,
          "taker_buy_base": 71513.96,
          "taker_buy_quote": 292601.23991
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 4.135,
          "high": 4.151,
          "low": 4.09,
          "close": 4.09,
          "volume": 113882.33,
          "close_time": 1745798399999,
          "quote_volume": 469772.05103,
          "trades": 7914,
          "taker_buy_base": 52877.96,
          "taker_buy_quote": 218099.15735
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 4.091,
          "high": 4.125,
          "low": 4.012,
          "close": 4.115,
          "volume": 118027.64,
          "close_time": 1745812799999,
          "quote_volume": 479886.85294,
          "trades": 8156,
          "taker_buy_base": 47872.62,
          "taker_buy_quote": 194820.03814
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 4.117,
          "high": 4.234,
          "low": 4.11,
          "close": 4.222,
          "volume": 363146.16,
          "close_time": 1745827199999,
          "quote_volume": 1516109.99203,
          "trades": 7796,
          "taker_buy_base": 114372.77,
          "taker_buy_quote": 477104.24094
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 4.224,
          "high": 4.271,
          "low": 4.186,
          "close": 4.23,
          "volume": 441648.42,
          "close_time": 1745841599999,
          "quote_volume": 1875294.48852,
          "trades": 8271,
          "taker_buy_base": 172728.23,
          "taker_buy_quote": 733261.519
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 4.232,
          "high": 4.233,
          "low": 4.088,
          "close": 4.114,
          "volume": 159284.01,
          "close_time": 1745855999999,
          "quote_volume": 662592.22042,
          "trades": 5486,
          "taker_buy_base": 64572.52,
          "taker_buy_quote": 268848.47269
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 4.113,
          "high": 4.245,
          "low": 4.089,
          "close": 4.242,
          "volume": 157167.64,
          "close_time": 1745870399999,
          "quote_volume": 657604.4801,
          "trades": 5386,
          "taker_buy_base": 89909.33,
          "taker_buy_quote": 376522.65131
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 4.241,
          "high": 4.267,
          "low": 4.208,
          "close": 4.241,
          "volume": 117078.04,
          "close_time": 1745884799999,
          "quote_volume": 496116.26393,
          "trades": 3933,
          "taker_buy_base": 52088.6,
          "taker_buy_quote": 220742.75156
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 4.243,
          "high": 4.312,
          "low": 4.243,
          "close": 4.279,
          "volume": 161569.32,
          "close_time": 1745899199999,
          "quote_volume": 691338.90315,
          "trades": 6269,
          "taker_buy_base": 68365.59,
          "taker_buy_quote": 292807.91872
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 4.278,
          "high": 4.329,
          "low": 4.239,
          "close": 4.299,
          "volume": 131458.11,
          "close_time": 1745913599999,
          "quote_volume": 563692.51312,
          "trades": 4746,
          "taker_buy_base": 63162.5,
          "taker_buy_quote": 270902.7009
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 4.299,
          "high": 4.311,
          "low": 4.242,
          "close": 4.256,
          "volume": 109192.26,
          "close_time": 1745927999999,
          "quote_volume": 466249.25751,
          "trades": 3620,
          "taker_buy_base": 57937.73,
          "taker_buy_quote": 247309.44091
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 4.255,
          "high": 4.289,
          "low": 4.201,
          "close": 4.274,
          "volume": 113740.07,
          "close_time": 1745942399999,
          "quote_volume": 483319.36151,
          "trades": 4320,
          "taker_buy_base": 59385.13,
          "taker_buy_quote": 252488.74537
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 4.273,
          "high": 4.284,
          "low": 4.228,
          "close": 4.229,
          "volume": 68749.78,
          "close_time": 1745956799999,
          "quote_volume": 292364.398,
          "trades": 2941,
          "taker_buy_base": 30146.02,
          "taker_buy_quote": 128194.52497
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 4.23,
          "high": 4.233,
          "low": 4.102,
          "close": 4.149,
          "volume": 99368.44,
          "close_time": 1745971199999,
          "quote_volume": 413999.88425,
          "trades": 4109,
          "taker_buy_base": 41215.54,
          "taker_buy_quote": 171505.1318
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 4.148,
          "high": 4.175,
          "low": 4.092,
          "close": 4.17,
          "volume": 137831.37,
          "close_time": 1745985599999,
          "quote_volume": 569452.3596,
          "trades": 3944,
          "taker_buy_base": 82486.29,
          "taker_buy_quote": 340961.83515
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 4.171,
          "high": 4.176,
          "low": 4.092,
          "close": 4.115,
          "volume": 58734.1,
          "close_time": 1745999999999,
          "quote_volume": 243167.78763,
          "trades": 2176,
          "taker_buy_base": 26527.64,
          "taker_buy_quote": 109860.54616
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 4.116,
          "high": 4.173,
          "low": 4.086,
          "close": 4.159,
          "volume": 89419.84,
          "close_time": 1746014399999,
          "quote_volume": 368624.79685,
          "trades": 3775,
          "taker_buy_base": 43628.01,
          "taker_buy_quote": 180038.84927
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 4.158,
          "high": 4.158,
          "low": 4.028,
          "close": 4.076,
          "volume": 203567.24,
          "close_time": 1746028799999,
          "quote_volume": 831076.79555,
          "trades": 8490,
          "taker_buy_base": 74666.01,
          "taker_buy_quote": 304834.10265
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 4.077,
          "high": 4.113,
          "low": 4.039,
          "close": 4.077,
          "volume": 91521.55,
          "close_time": 1746043199999,
          "quote_volume": 373428.80206,
          "trades": 3562,
          "taker_buy_base": 40788.68,
          "taker_buy_quote": 166482.46866
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 4.075,
          "high": 4.138,
          "low": 4.065,
          "close": 4.066,
          "volume": 64897.13,
          "close_time": 1746057599999,
          "quote_volume": 266659.7757,
          "trades": 2811,
          "taker_buy_base": 32598.26,
          "taker_buy_quote": 133975.32907
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 4.067,
          "high": 4.13,
          "low": 4.065,
          "close": 4.098,
          "volume": 70074.03,
          "close_time": 1746071999999,
          "quote_volume": 287449.84862,
          "trades": 2964,
          "taker_buy_base": 30013.85,
          "taker_buy_quote": 123070.65006
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 4.099,
          "high": 4.124,
          "low": 4.077,
          "close": 4.122,
          "volume": 64106.85,
          "close_time": 1746086399999,
          "quote_volume": 262833.19291,
          "trades": 2799,
          "taker_buy_base": 29831.24,
          "taker_buy_quote": 122363.5468
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 4.12,
          "high": 4.19,
          "low": 4.11,
          "close": 4.178,
          "volume": 185531.39,
          "close_time": 1746100799999,
          "quote_volume": 772598.85963,
          "trades": 5078,
          "taker_buy_base": 96650.46,
          "taker_buy_quote": 402555.67601
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 4.179,
          "high": 4.215,
          "low": 4.123,
          "close": 4.159,
          "volume": 190500.64,
          "close_time": 1746115199999,
          "quote_volume": 794778.93498,
          "trades": 6689,
          "taker_buy_base": 97812.24,
          "taker_buy_quote": 408313.16895
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 4.159,
          "high": 4.209,
          "low": 4.143,
          "close": 4.17,
          "volume": 100182.29,
          "close_time": 1746129599999,
          "quote_volume": 418629.23224,
          "trades": 3380,
          "taker_buy_base": 39568.84,
          "taker_buy_quote": 165275.137
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 4.171,
          "high": 4.225,
          "low": 4.157,
          "close": 4.178,
          "volume": 81819.48,
          "close_time": 1746143999999,
          "quote_volume": 343193.5161,
          "trades": 3200,
          "taker_buy_base": 40752.48,
          "taker_buy_quote": 170987.48178
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 4.178,
          "high": 4.288,
          "low": 4.169,
          "close": 4.242,
          "volume": 114490.7,
          "close_time": 1746158399999,
          "quote_volume": 485211.23746,
          "trades": 4978,
          "taker_buy_base": 73498.69,
          "taker_buy_quote": 311700.94216
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 4.243,
          "high": 4.251,
          "low": 4.172,
          "close": 4.187,
          "volume": 109751.25,
          "close_time": 1746172799999,
          "quote_volume": 461279.42086,
          "trades": 4170,
          "taker_buy_base": 55883.87,
          "taker_buy_quote": 234824.12855
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 4.187,
          "high": 4.234,
          "low": 4.168,
          "close": 4.174,
          "volume": 80997.17,
          "close_time": 1746187199999,
          "quote_volume": 339997.21409,
          "trades": 3788,
          "taker_buy_base": 41824.48,
          "taker_buy_quote": 175577.81449
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 4.176,
          "high": 4.242,
          "low": 4.161,
          "close": 4.206,
          "volume": 96910.12,
          "close_time": 1746201599999,
          "quote_volume": 407437.67435,
          "trades": 3814,
          "taker_buy_base": 43444.38,
          "taker_buy_quote": 182542.47322
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 4.206,
          "high": 4.233,
          "low": 4.128,
          "close": 4.141,
          "volume": 87352.47,
          "close_time": 1746215999999,
          "quote_volume": 365493.60061,
          "trades": 2679,
          "taker_buy_base": 34844.97,
          "taker_buy_quote": 145880.9124
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 4.142,
          "high": 4.172,
          "low": 4.132,
          "close": 4.163,
          "volume": 52679.28,
          "close_time": 1746230399999,
          "quote_volume": 218884.56883,
          "trades": 1849,
          "taker_buy_base": 30519.04,
          "taker_buy_quote": 126774.14625
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 4.164,
          "high": 4.164,
          "low": 4.103,
          "close": 4.141,
          "volume": 26826.54,
          "close_time": 1746244799999,
          "quote_volume": 110694.87361,
          "trades": 1459,
          "taker_buy_base": 10154.91,
          "taker_buy_quote": 41916.29267
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 4.138,
          "high": 4.173,
          "low": 4.135,
          "close": 4.143,
          "volume": 46164.72,
          "close_time": 1746259199999,
          "quote_volume": 191791.70827,
          "trades": 3250,
          "taker_buy_base": 19521.61,
          "taker_buy_quote": 81096.87717
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 4.144,
          "high": 4.151,
          "low": 4.077,
          "close": 4.088,
          "volume": 61636.21,
          "close_time": 1746273599999,
          "quote_volume": 253005.03677,
          "trades": 3445,
          "taker_buy_base": 24640.72,
          "taker_buy_quote": 101257.84894
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 4.087,
          "high": 4.145,
          "low": 4.086,
          "close": 4.117,
          "volume": 39360.26,
          "close_time": 1746287999999,
          "quote_volume": 162057.61316,
          "trades": 2343,
          "taker_buy_base": 23062.64,
          "taker_buy_quote": 94929.4798
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 4.114,
          "high": 4.114,
          "low": 4.006,
          "close": 4.071,
          "volume": 97762.36,
          "close_time": 1746302399999,
          "quote_volume": 396476.32381,
          "trades": 4542,
          "taker_buy_base": 33274.82,
          "taker_buy_quote": 134904.41781
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 4.072,
          "high": 4.075,
          "low": 4.027,
          "close": 4.028,
          "volume": 51714.81,
          "close_time": 1746316799999,
          "quote_volume": 209447.96429,
          "trades": 3844,
          "taker_buy_base": 23784.35,
          "taker_buy_quote": 96327.68
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 4.028,
          "high": 4.052,
          "low": 3.99,
          "close": 4.009,
          "volume": 72917.16,
          "close_time": 1746331199999,
          "quote_volume": 292427.19681,
          "trades": 4372,
          "taker_buy_base": 28413.62,
          "taker_buy_quote": 114047.66663
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 4.004,
          "high": 4.042,
          "low": 3.983,
          "close": 4.023,
          "volume": 133257.64,
          "close_time": 1746345599999,
          "quote_volume": 535458.11733,
          "trades": 6696,
          "taker_buy_base": 65053.96,
          "taker_buy_quote": 261451.86645
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 4.023,
          "high": 4.026,
          "low": 3.954,
          "close": 3.964,
          "volume": 93967.35,
          "close_time": 1746359999999,
          "quote_volume": 374329.61686,
          "trades": 6568,
          "taker_buy_base": 47068.33,
          "taker_buy_quote": 187470.47102
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 3.964,
          "high": 3.997,
          "low": 3.93,
          "close": 3.964,
          "volume": 124119.2,
          "close_time": 1746374399999,
          "quote_volume": 491949.76495,
          "trades": 7637,
          "taker_buy_base": 48240.1,
          "taker_buy_quote": 191470.16549
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 3.964,
          "high": 3.97,
          "low": 3.9,
          "close": 3.943,
          "volume": 128665.9,
          "close_time": 1746388799999,
          "quote_volume": 505204.36069,
          "trades": 7805,
          "taker_buy_base": 67251.82,
          "taker_buy_quote": 264031.69565
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 3.943,
          "high": 3.975,
          "low": 3.906,
          "close": 3.92,
          "volume": 106194.48,
          "close_time": 1746403199999,
          "quote_volume": 418898.56813,
          "trades": 6402,
          "taker_buy_base": 60674.0,
          "taker_buy_quote": 239443.86186
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 3.92,
          "high": 4.005,
          "low": 3.915,
          "close": 3.973,
          "volume": 80813.59,
          "close_time": 1746417599999,
          "quote_volume": 319926.55892,
          "trades": 7117,
          "taker_buy_base": 42532.28,
          "taker_buy_quote": 168325.21402
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 3.973,
          "high": 4.021,
          "low": 3.959,
          "close": 3.982,
          "volume": 70137.63,
          "close_time": 1746431999999,
          "quote_volume": 279483.04403,
          "trades": 5182,
          "taker_buy_base": 31349.51,
          "taker_buy_quote": 124990.3257
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 3.981,
          "high": 3.991,
          "low": 3.895,
          "close": 3.915,
          "volume": 160381.65,
          "close_time": 1746446399999,
          "quote_volume": 631525.8091,
          "trades": 7872,
          "taker_buy_base": 75772.89,
          "taker_buy_quote": 298373.11333
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 3.915,
          "high": 3.938,
          "low": 3.888,
          "close": 3.896,
          "volume": 107763.78,
          "close_time": 1746460799999,
          "quote_volume": 422085.18298,
          "trades": 7786,
          "taker_buy_base": 51539.06,
          "taker_buy_quote": 202148.40467
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 3.897,
          "high": 3.985,
          "low": 3.895,
          "close": 3.936,
          "volume": 100364.65,
          "close_time": 1746475199999,
          "quote_volume": 395776.00607,
          "trades": 7711,
          "taker_buy_base": 54568.71,
          "taker_buy_quote": 215034.37959
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 3.937,
          "high": 3.958,
          "low": 3.884,
          "close": 3.918,
          "volume": 84876.93,
          "close_time": 1746489599999,
          "quote_volume": 333317.04281,
          "trades": 5057,
          "taker_buy_base": 37276.12,
          "taker_buy_quote": 146417.56334
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 3.918,
          "high": 3.93,
          "low": 3.86,
          "close": 3.917,
          "volume": 70851.8,
          "close_time": 1746503999999,
          "quote_volume": 276361.98292,
          "trades": 5644,
          "taker_buy_base": 31084.15,
          "taker_buy_quote": 121418.12843
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 3.917,
          "high": 3.929,
          "low": 3.882,
          "close": 3.892,
          "volume": 66712.15,
          "close_time": 1746518399999,
          "quote_volume": 260413.16283,
          "trades": 4360,
          "taker_buy_base": 27044.62,
          "taker_buy_quote": 105518.77143
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 3.891,
          "high": 3.902,
          "low": 3.824,
          "close": 3.84,
          "volume": 202085.74,
          "close_time": 1746532799999,
          "quote_volume": 781179.72249,
          "trades": 7779,
          "taker_buy_base": 110975.05,
          "taker_buy_quote": 428878.01138
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 3.839,
          "high": 3.93,
          "low": 3.827,
          "close": 3.907,
          "volume": 174857.03,
          "close_time": 1746547199999,
          "quote_volume": 678159.12355,
          "trades": 7684,
          "taker_buy_base": 95102.07,
          "taker_buy_quote": 368466.5085
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 3.908,
          "high": 3.963,
          "low": 3.886,
          "close": 3.936,
          "volume": 89146.57,
          "close_time": 1746561599999,
          "quote_volume": 349950.23804,
          "trades": 6239,
          "taker_buy_base": 41514.64,
          "taker_buy_quote": 162959.34933
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 3.937,
          "high": 3.975,
          "low": 3.848,
          "close": 3.97,
          "volume": 167198.62,
          "close_time": 1746575999999,
          "quote_volume": 656763.69266,
          "trades": 9275,
          "taker_buy_base": 95378.96,
          "taker_buy_quote": 374846.36703
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 3.971,
          "high": 4.007,
          "low": 3.933,
          "close": 3.963,
          "volume": 76822.5,
          "close_time": 1746590399999,
          "quote_volume": 305573.71971,
          "trades": 5263,
          "taker_buy_base": 34981.4,
          "taker_buy_quote": 139128.10383
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 3.964,
          "high": 3.984,
          "low": 3.932,
          "close": 3.982,
          "volume": 69930.42,
          "close_time": 1746604799999,
          "quote_volume": 276473.59007,
          "trades": 4097,
          "taker_buy_base": 32220.76,
          "taker_buy_quote": 127431.96493
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 3.982,
          "high": 4.002,
          "low": 3.967,
          "close": 3.977,
          "volume": 84605.7,
          "close_time": 1746619199999,
          "quote_volume": 337203.46271,
          "trades": 4208,
          "taker_buy_base": 33108.9,
          "taker_buy_quote": 131955.68578
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 3.98,
          "high": 3.98,
          "low": 3.915,
          "close": 3.922,
          "volume": 137323.78,
          "close_time": 1746633599999,
          "quote_volume": 542553.41478,
          "trades": 7017,
          "taker_buy_base": 75995.48,
          "taker_buy_quote": 300238.8275
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 3.921,
          "high": 3.939,
          "low": 3.881,
          "close": 3.904,
          "volume": 147771.48,
          "close_time": 1746647999999,
          "quote_volume": 577197.85578,
          "trades": 10764,
          "taker_buy_base": 69009.59,
          "taker_buy_quote": 269641.93949
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 3.902,
          "high": 3.987,
          "low": 3.893,
          "close": 3.969,
          "volume": 87064.99,
          "close_time": 1746662399999,
          "quote_volume": 343101.42103,
          "trades": 5467,
          "taker_buy_base": 50885.79,
          "taker_buy_quote": 200697.71682
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 3.969,
          "high": 4.17,
          "low": 3.967,
          "close": 4.169,
          "volume": 188276.82,
          "close_time": 1746676799999,
          "quote_volume": 768356.19708,
          "trades": 10564,
          "taker_buy_base": 111473.21,
          "taker_buy_quote": 455353.72564
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 4.17,
          "high": 4.268,
          "low": 4.17,
          "close": 4.212,
          "volume": 316018.15,
          "close_time": 1746691199999,
          "quote_volume": 1335732.55485,
          "trades": 13591,
          "taker_buy_base": 144814.39,
          "taker_buy_quote": 612030.2787
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 4.212,
          "high": 4.322,
          "low": 4.212,
          "close": 4.247,
          "volume": 247729.62,
          "close_time": 1746705599999,
          "quote_volume": 1055513.40253,
          "trades": 10405,
          "taker_buy_base": 141593.64,
          "taker_buy_quote": 603449.03086
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 4.247,
          "high": 4.349,
          "low": 4.207,
          "close": 4.298,
          "volume": 224703.4,
          "close_time": 1746719999999,
          "quote_volume": 956358.035,
          "trades": 11650,
          "taker_buy_base": 116112.23,
          "taker_buy_quote": 494483.78767
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 4.299,
          "high": 4.334,
          "low": 4.279,
          "close": 4.327,
          "volume": 220308.5,
          "close_time": 1746734399999,
          "quote_volume": 950102.28072,
          "trades": 9688,
          "taker_buy_base": 94136.93,
          "taker_buy_quote": 405890.39693
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 4.331,
          "high": 4.499,
          "low": 4.314,
          "close": 4.456,
          "volume": 301919.73,
          "close_time": 1746748799999,
          "quote_volume": 1334516.66372,
          "trades": 12192,
          "taker_buy_base": 173581.14,
          "taker_buy_quote": 767291.53275
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 4.455,
          "high": 4.551,
          "low": 4.434,
          "close": 4.475,
          "volume": 159681.36,
          "close_time": 1746763199999,
          "quote_volume": 718125.09715,
          "trades": 7295,
          "taker_buy_base": 87118.19,
          "taker_buy_quote": 391970.08757
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 4.475,
          "high": 4.634,
          "low": 4.447,
          "close": 4.605,
          "volume": 265749.61,
          "close_time": 1746777599999,
          "quote_volume": 1205249.24341,
          "trades": 9276,
          "taker_buy_base": 132169.92,
          "taker_buy_quote": 599261.53718
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 4.603,
          "high": 4.75,
          "low": 4.556,
          "close": 4.687,
          "volume": 603551.32,
          "close_time": 1746791999999,
          "quote_volume": 2804604.73111,
          "trades": 25089,
          "taker_buy_base": 288908.14,
          "taker_buy_quote": 1343272.58928
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 4.685,
          "high": 4.763,
          "low": 4.626,
          "close": 4.731,
          "volume": 310301.43,
          "close_time": 1746806399999,
          "quote_volume": 1454639.89525,
          "trades": 12792,
          "taker_buy_base": 166215.8,
          "taker_buy_quote": 780194.497
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 4.728,
          "high": 4.863,
          "low": 4.693,
          "close": 4.763,
          "volume": 292940.78,
          "close_time": 1746820799999,
          "quote_volume": 1402710.91858,
          "trades": 11327,
          "taker_buy_base": 146101.18,
          "taker_buy_quote": 700252.4753
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 4.762,
          "high": 4.818,
          "low": 4.745,
          "close": 4.8,
          "volume": 102008.71,
          "close_time": 1746835199999,
          "quote_volume": 487802.95647,
          "trades": 5107,
          "taker_buy_base": 46193.75,
          "taker_buy_quote": 220945.76412
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 4.799,
          "high": 5.038,
          "low": 4.797,
          "close": 4.981,
          "volume": 246375.21,
          "close_time": 1746849599999,
          "quote_volume": 1214183.3292,
          "trades": 13726,
          "taker_buy_base": 130971.48,
          "taker_buy_quote": 645381.30603
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 4.98,
          "high": 5.134,
          "low": 4.933,
          "close": 5.057,
          "volume": 389714.97,
          "close_time": 1746863999999,
          "quote_volume": 1972226.82796,
          "trades": 15785,
          "taker_buy_base": 195522.63,
          "taker_buy_quote": 989614.82536
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 5.064,
          "high": 5.21,
          "low": 5.038,
          "close": 5.05,
          "volume": 511188.59,
          "close_time": 1746878399999,
          "quote_volume": 2619997.82831,
          "trades": 16872,
          "taker_buy_base": 214195.59,
          "taker_buy_quote": 1097872.31493
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 5.051,
          "high": 5.118,
          "low": 4.987,
          "close": 5.006,
          "volume": 259059.69,
          "close_time": 1746892799999,
          "quote_volume": 1307118.68332,
          "trades": 9127,
          "taker_buy_base": 121608.69,
          "taker_buy_quote": 614084.56283
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 5.004,
          "high": 5.139,
          "low": 4.988,
          "close": 5.075,
          "volume": 159746.16,
          "close_time": 1746907199999,
          "quote_volume": 810366.21914,
          "trades": 7143,
          "taker_buy_base": 79969.46,
          "taker_buy_quote": 405946.86701
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 5.073,
          "high": 5.323,
          "low": 5.042,
          "close": 5.313,
          "volume": 225570.79,
          "close_time": 1746921599999,
          "quote_volume": 1168863.92494,
          "trades": 9483,
          "taker_buy_base": 130683.55,
          "taker_buy_quote": 678048.42522
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 5.309,
          "high": 5.362,
          "low": 5.048,
          "close": 5.127,
          "volume": 314389.02,
          "close_time": 1746935999999,
          "quote_volume": 1624036.93781,
          "trades": 14287,
          "taker_buy_base": 144161.49,
          "taker_buy_quote": 744865.49119
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 5.125,
          "high": 5.213,
          "low": 4.955,
          "close": 5.007,
          "volume": 305961.88,
          "close_time": 1746950399999,
          "quote_volume": 1557402.83133,
          "trades": 12811,
          "taker_buy_base": 145724.87,
          "taker_buy_quote": 742381.80323
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 5.006,
          "high": 5.115,
          "low": 4.98,
          "close": 5.108,
          "volume": 146485.27,
          "close_time": 1746964799999,
          "quote_volume": 739306.85519,
          "trades": 6968,
          "taker_buy_base": 63690.21,
          "taker_buy_quote": 321673.3499
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 5.111,
          "high": 5.124,
          "low": 5.0,
          "close": 5.052,
          "volume": 145824.96,
          "close_time": 1746979199999,
          "quote_volume": 738302.70612,
          "trades": 8111,
          "taker_buy_base": 74202.14,
          "taker_buy_quote": 376028.71329
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 5.053,
          "high": 5.153,
          "low": 4.986,
          "close": 5.105,
          "volume": 214438.05,
          "close_time": 1746993599999,
          "quote_volume": 1093017.6416,
          "trades": 10215,
          "taker_buy_base": 122795.9,
          "taker_buy_quote": 626766.82165
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 5.104,
          "high": 5.149,
          "low": 5.059,
          "close": 5.098,
          "volume": 105100.46,
          "close_time": 1747007999999,
          "quote_volume": 536117.8261,
          "trades": 6345,
          "taker_buy_base": 53518.4,
          "taker_buy_quote": 273157.88923
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 5.098,
          "high": 5.158,
          "low": 5.018,
          "close": 5.147,
          "volume": 96222.5,
          "close_time": 1747022399999,
          "quote_volume": 490714.61911,
          "trades": 7250,
          "taker_buy_base": 48372.56,
          "taker_buy_quote": 246576.89115
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 5.147,
          "high": 5.395,
          "low": 5.096,
          "close": 5.267,
          "volume": 287919.42,
          "close_time": 1747036799999,
          "quote_volume": 1510994.87529,
          "trades": 14300,
          "taker_buy_base": 151392.12,
          "taker_buy_quote": 794611.99569
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 5.269,
          "high": 5.309,
          "low": 5.18,
          "close": 5.2,
          "volume": 196081.86,
          "close_time": 1747051199999,
          "quote_volume": 1027356.67311,
          "trades": 10746,
          "taker_buy_base": 85835.63,
          "taker_buy_quote": 450144.72984
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 5.198,
          "high": 5.376,
          "low": 5.061,
          "close": 5.107,
          "volume": 393026.82,
          "close_time": 1747065599999,
          "quote_volume": 2051379.23996,
          "trades": 20259,
          "taker_buy_base": 208183.0,
          "taker_buy_quote": 1087568.37566
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 5.104,
          "high": 5.183,
          "low": 4.887,
          "close": 5.048,
          "volume": 334609.53,
          "close_time": 1747079999999,
          "quote_volume": 1682818.79129,
          "trades": 14263,
          "taker_buy_base": 136021.36,
          "taker_buy_quote": 684431.52198
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 5.049,
          "high": 5.114,
          "low": 5.015,
          "close": 5.07,
          "volume": 107748.47,
          "close_time": 1747094399999,
          "quote_volume": 547927.5275,
          "trades": 5645,
          "taker_buy_base": 60922.66,
          "taker_buy_quote": 310021.37554
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 5.068,
          "high": 5.069,
          "low": 4.823,
          "close": 4.845,
          "volume": 171299.71,
          "close_time": 1747108799999,
          "quote_volume": 843417.74687,
          "trades": 7864,
          "taker_buy_base": 74267.4,
          "taker_buy_quote": 366097.07598
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 4.84,
          "high": 5.011,
          "low": 4.833,
          "close": 4.971,
          "volume": 85777.65,
          "close_time": 1747123199999,
          "quote_volume": 424558.09313,
          "trades": 5195,
          "taker_buy_base": 48180.83,
          "taker_buy_quote": 238625.43833
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 4.971,
          "high": 5.064,
          "low": 4.941,
          "close": 5.003,
          "volume": 134843.68,
          "close_time": 1747137599999,
          "quote_volume": 676125.85021,
          "trades": 6677,
          "taker_buy_base": 71878.85,
          "taker_buy_quote": 360284.00511
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 5.004,
          "high": 5.074,
          "low": 4.954,
          "close": 5.045,
          "volume": 171284.21,
          "close_time": 1747151999999,
          "quote_volume": 858856.02979,
          "trades": 8443,
          "taker_buy_base": 91693.85,
          "taker_buy_quote": 460080.71714
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 5.045,
          "high": 5.274,
          "low": 5.038,
          "close": 5.211,
          "volume": 265717.36,
          "close_time": 1747166399999,
          "quote_volume": 1369295.9147,
          "trades": 10560,
          "taker_buy_base": 151110.54,
          "taker_buy_quote": 778526.93978
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 5.211,
          "high": 5.235,
          "low": 5.158,
          "close": 5.194,
          "volume": 152675.58,
          "close_time": 1747180799999,
          "quote_volume": 793391.82874,
          "trades": 6534,
          "taker_buy_base": 75381.83,
          "taker_buy_quote": 392041.34917
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 5.194,
          "high": 5.266,
          "low": 5.124,
          "close": 5.195,
          "volume": 103902.11,
          "close_time": 1747195199999,
          "quote_volume": 540650.57057,
          "trades": 6123,
          "taker_buy_base": 61446.13,
          "taker_buy_quote": 320140.03064
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 5.195,
          "high": 5.25,
          "low": 5.137,
          "close": 5.151,
          "volume": 109009.14,
          "close_time": 1747209599999,
          "quote_volume": 567525.51135,
          "trades": 5764,
          "taker_buy_base": 49040.86,
          "taker_buy_quote": 255466.61155
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 5.151,
          "high": 5.166,
          "low": 5.02,
          "close": 5.128,
          "volume": 151467.63,
          "close_time": 1747223999999,
          "quote_volume": 771014.65588,
          "trades": 8063,
          "taker_buy_base": 65557.94,
          "taker_buy_quote": 333844.34639
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 5.127,
          "high": 5.133,
          "low": 4.975,
          "close": 5.022,
          "volume": 167925.38,
          "close_time": 1747238399999,
          "quote_volume": 846655.75467,
          "trades": 8436,
          "taker_buy_base": 85649.65,
          "taker_buy_quote": 431735.88717
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 5.02,
          "high": 5.045,
          "low": 4.95,
          "close": 5.016,
          "volume": 83216.98,
          "close_time": 1747252799999,
          "quote_volume": 416564.86071,
          "trades": 5506,
          "taker_buy_base": 43914.5,
          "taker_buy_quote": 220043.78708
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 5.017,
          "high": 5.028,
          "low": 4.949,
          "close": 4.982,
          "volume": 76805.97,
          "close_time": 1747267199999,
          "quote_volume": 383417.39705,
          "trades": 3822,
          "taker_buy_base": 24390.87,
          "taker_buy_quote": 121891.52639
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 4.983,
          "high": 5.027,
          "low": 4.89,
          "close": 4.904,
          "volume": 57851.65,
          "close_time": 1747281599999,
          "quote_volume": 286441.67634,
          "trades": 4756,
          "taker_buy_base": 22212.03,
          "taker_buy_quote": 110004.13034
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 4.903,
          "high": 4.931,
          "low": 4.752,
          "close": 4.764,
          "volume": 205050.48,
          "close_time": 1747295999999,
          "quote_volume": 988363.3377,
          "trades": 8037,
          "taker_buy_base": 114498.35,
          "taker_buy_quote": 550996.04815
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 4.762,
          "high": 4.854,
          "low": 4.718,
          "close": 4.79,
          "volume": 209486.32,
          "close_time": 1747310399999,
          "quote_volume": 1005761.24944,
          "trades": 7227,
          "taker_buy_base": 72841.26,
          "taker_buy_quote": 349327.38895
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 4.789,
          "high": 4.871,
          "low": 4.686,
          "close": 4.842,
          "volume": 228555.62,
          "close_time": 1747324799999,
          "quote_volume": 1091474.22937,
          "trades": 11129,
          "taker_buy_base": 117149.13,
          "taker_buy_quote": 560469.04594
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 4.838,
          "high": 4.932,
          "low": 4.749,
          "close": 4.807,
          "volume": 137469.18,
          "close_time": 1747339199999,
          "quote_volume": 664802.22313,
          "trades": 7533,
          "taker_buy_base": 83686.0,
          "taker_buy_quote": 404697.41742
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 4.808,
          "high": 4.844,
          "low": 4.68,
          "close": 4.779,
          "volume": 157131.35,
          "close_time": 1747353599999,
          "quote_volume": 751225.33746,
          "trades": 7993,
          "taker_buy_base": 79183.05,
          "taker_buy_quote": 378747.09625
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 4.78,
          "high": 4.881,
          "low": 4.751,
          "close": 4.873,
          "volume": 112865.72,
          "close_time": 1747367999999,
          "quote_volume": 545050.18132,
          "trades": 6659,
          "taker_buy_base": 68259.22,
          "taker_buy_quote": 329796.79398
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 4.874,
          "high": 4.914,
          "low": 4.819,
          "close": 4.882,
          "volume": 71235.89,
          "close_time": 1747382399999,
          "quote_volume": 347332.08273,
          "trades": 4444,
          "taker_buy_base": 40414.13,
          "taker_buy_quote": 197070.57278
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 4.883,
          "high": 4.958,
          "low": 4.796,
          "close": 4.932,
          "volume": 119101.58,
          "close_time": 1747396799999,
          "quote_volume": 583069.02556,
          "trades": 6460,
          "taker_buy_base": 56179.45,
          "taker_buy_quote": 275190.20414
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 4.934,
          "high": 4.944,
          "low": 4.852,
          "close": 4.908,
          "volume": 107228.54,
          "close_time": 1747411199999,
          "quote_volume": 525971.53275,
          "trades": 6180,
          "taker_buy_base": 61604.19,
          "taker_buy_quote": 302203.99938
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 4.909,
          "high": 4.929,
          "low": 4.809,
          "close": 4.846,
          "volume": 74473.53,
          "close_time": 1747425599999,
          "quote_volume": 361067.67692,
          "trades": 4735,
          "taker_buy_base": 40295.42,
          "taker_buy_quote": 195466.76923
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 4.843,
          "high": 4.844,
          "low": 4.714,
          "close": 4.757,
          "volume": 138801.55,
          "close_time": 1747439999999,
          "quote_volume": 663305.54344,
          "trades": 5688,
          "taker_buy_base": 70818.81,
          "taker_buy_quote": 338744.27711
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 4.757,
          "high": 4.771,
          "low": 4.608,
          "close": 4.686,
          "volume": 161997.53,
          "close_time": 1747454399999,
          "quote_volume": 756208.6342,
          "trades": 6869,
          "taker_buy_base": 76505.21,
          "taker_buy_quote": 357228.89713
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 4.686,
          "high": 4.764,
          "low": 4.676,
          "close": 4.731,
          "volume": 72073.2,
          "close_time": 1747468799999,
          "quote_volume": 340218.55408,
          "trades": 4704,
          "taker_buy_base": 35576.01,
          "taker_buy_quote": 167969.81163
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 4.73,
          "high": 4.75,
          "low": 4.657,
          "close": 4.687,
          "volume": 132165.66,
          "close_time": 1747483199999,
          "quote_volume": 620368.79553,
          "trades": 5949,
          "taker_buy_base": 65051.81,
          "taker_buy_quote": 305639.47043
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 4.687,
          "high": 4.702,
          "low": 4.605,
          "close": 4.663,
          "volume": 99661.41,
          "close_time": 1747497599999,
          "quote_volume": 463747.46037,
          "trades": 5075,
          "taker_buy_base": 53228.43,
          "taker_buy_quote": 247880.4663
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 4.663,
          "high": 4.681,
          "low": 4.572,
          "close": 4.597,
          "volume": 136446.87,
          "close_time": 1747511999999,
          "quote_volume": 631033.20715,
          "trades": 6670,
          "taker_buy_base": 65497.4,
          "taker_buy_quote": 303144.85874
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 4.595,
          "high": 4.684,
          "low": 4.559,
          "close": 4.615,
          "volume": 111671.24,
          "close_time": 1747526399999,
          "quote_volume": 515840.07924,
          "trades": 5708,
          "taker_buy_base": 54235.56,
          "taker_buy_quote": 250677.71523
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 4.616,
          "high": 4.647,
          "low": 4.584,
          "close": 4.61,
          "volume": 63808.02,
          "close_time": 1747540799999,
          "quote_volume": 294368.82716,
          "trades": 3660,
          "taker_buy_base": 35945.09,
          "taker_buy_quote": 165790.45782
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 4.61,
          "high": 4.758,
          "low": 4.609,
          "close": 4.752,
          "volume": 106133.7,
          "close_time": 1747555199999,
          "quote_volume": 499233.01964,
          "trades": 4901,
          "taker_buy_base": 62095.41,
          "taker_buy_quote": 292147.53264
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 4.752,
          "high": 4.803,
          "low": 4.737,
          "close": 4.747,
          "volume": 68193.57,
          "close_time": 1747569599999,
          "quote_volume": 325393.96556,
          "trades": 3712,
          "taker_buy_base": 41848.83,
          "taker_buy_quote": 199731.47292
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 4.746,
          "high": 4.923,
          "low": 4.722,
          "close": 4.912,
          "volume": 130246.31,
          "close_time": 1747583999999,
          "quote_volume": 628428.21198,
          "trades": 5782,
          "taker_buy_base": 67401.13,
          "taker_buy_quote": 325831.33434
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 4.914,
          "high": 4.921,
          "low": 4.588,
          "close": 4.59,
          "volume": 243974.61,
          "close_time": 1747598399999,
          "quote_volume": 1163685.49784,
          "trades": 10189,
          "taker_buy_base": 101546.66,
          "taker_buy_quote": 483923.19694
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 4.589,
          "high": 4.816,
          "low": 4.513,
          "close": 4.795,
          "volume": 175932.93,
          "close_time": 1747612799999,
          "quote_volume": 812431.03774,
          "trades": 9248,
          "taker_buy_base": 85268.04,
          "taker_buy_quote": 394772.68895
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 4.796,
          "high": 4.823,
          "low": 4.544,
          "close": 4.554,
          "volume": 105596.74,
          "close_time": 1747627199999,
          "quote_volume": 492282.18663,
          "trades": 6431,
          "taker_buy_base": 56085.36,
          "taker_buy_quote": 261567.61229
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 4.554,
          "high": 4.583,
          "low": 4.417,
          "close": 4.502,
          "volume": 231087.55,
          "close_time": 1747641599999,
          "quote_volume": 1038350.6831,
          "trades": 8717,
          "taker_buy_base": 128075.73,
          "taker_buy_quote": 575915.07618
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 4.502,
          "high": 4.535,
          "low": 4.463,
          "close": 4.526,
          "volume": 83665.78,
          "close_time": 1747655999999,
          "quote_volume": 376160.96214,
          "trades": 4502,
          "taker_buy_base": 41203.96,
          "taker_buy_quote": 185427.34538
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 4.525,
          "high": 4.588,
          "low": 4.438,
          "close": 4.562,
          "volume": 127190.38,
          "close_time": 1747670399999,
          "quote_volume": 574870.85932,
          "trades": 6970,
          "taker_buy_base": 65908.53,
          "taker_buy_quote": 298343.9123
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 4.56,
          "high": 4.653,
          "low": 4.525,
          "close": 4.603,
          "volume": 135072.36,
          "close_time": 1747684799999,
          "quote_volume": 620175.3493,
          "trades": 6350,
          "taker_buy_base": 69007.58,
          "taker_buy_quote": 316747.47859
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 4.601,
          "high": 4.615,
          "low": 4.56,
          "close": 4.599,
          "volume": 52662.46,
          "close_time": 1747699199999,
          "quote_volume": 241939.36868,
          "trades": 3062,
          "taker_buy_base": 25466.42,
          "taker_buy_quote": 116985.10336
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 4.599,
          "high": 4.728,
          "low": 4.577,
          "close": 4.649,
          "volume": 87510.12,
          "close_time": 1747713599999,
          "quote_volume": 407481.46558,
          "trades": 5964,
          "taker_buy_base": 51355.83,
          "taker_buy_quote": 239437.93888
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 4.649,
          "high": 4.686,
          "low": 4.579,
          "close": 4.597,
          "volume": 74207.34,
          "close_time": 1747727999999,
          "quote_volume": 343882.12143,
          "trades": 4658,
          "taker_buy_base": 38628.78,
          "taker_buy_quote": 179055.02677
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 4.594,
          "high": 4.611,
          "low": 4.532,
          "close": 4.573,
          "volume": 75946.0,
          "close_time": 1747742399999,
          "quote_volume": 346844.81393,
          "trades": 4371,
          "taker_buy_base": 43914.04,
          "taker_buy_quote": 200476.68396
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 4.571,
          "high": 4.61,
          "low": 4.521,
          "close": 4.603,
          "volume": 85663.52,
          "close_time": 1747756799999,
          "quote_volume": 390485.38438,
          "trades": 4562,
          "taker_buy_base": 42939.89,
          "taker_buy_quote": 195949.3173
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 4.602,
          "high": 4.658,
          "low": 4.529,
          "close": 4.637,
          "volume": 85688.43,
          "close_time": 1747771199999,
          "quote_volume": 394220.29036,
          "trades": 5792,
          "taker_buy_base": 39437.77,
          "taker_buy_quote": 181639.23555
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 4.634,
          "high": 4.708,
          "low": 4.618,
          "close": 4.678,
          "volume": 79350.73,
          "close_time": 1747785599999,
          "quote_volume": 370307.25644,
          "trades": 5227,
          "taker_buy_base": 44588.49,
          "taker_buy_quote": 208220.61658
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 4.679,
          "high": 4.754,
          "low": 4.624,
          "close": 4.729,
          "volume": 44299.49,
          "close_time": 1747799999999,
          "quote_volume": 207844.17015,
          "trades": 5065,
          "taker_buy_base": 26345.77,
          "taker_buy_quote": 123707.89501
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 4.728,
          "high": 4.778,
          "low": 4.672,
          "close": 4.686,
          "volume": 126831.45,
          "close_time": 1747814399999,
          "quote_volume": 600009.35186,
          "trades": 5972,
          "taker_buy_base": 65530.54,
          "taker_buy_quote": 309656.26021
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 4.686,
          "high": 4.719,
          "low": 4.625,
          "close": 4.682,
          "volume": 59446.34,
          "close_time": 1747828799999,
          "quote_volume": 277411.48843,
          "trades": 4087,
          "taker_buy_base": 31017.7,
          "taker_buy_quote": 144743.51603
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 4.683,
          "high": 4.779,
          "low": 4.653,
          "close": 4.762,
          "volume": 162462.87,
          "close_time": 1747843199999,
          "quote_volume": 767234.69989,
          "trades": 6668,
          "taker_buy_base": 62499.29,
          "taker_buy_quote": 295321.64556
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 4.763,
          "high": 4.879,
          "low": 4.614,
          "close": 4.755,
          "volume": 297866.31,
          "close_time": 1747857599999,
          "quote_volume": 1407349.57786,
          "trades": 10870,
          "taker_buy_base": 139856.39,
          "taker_buy_quote": 660915.5806
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 4.754,
          "high": 4.804,
          "low": 4.709,
          "close": 4.74,
          "volume": 85568.71,
          "close_time": 1747871999999,
          "quote_volume": 406546.60083,
          "trades": 4436,
          "taker_buy_base": 51297.57,
          "taker_buy_quote": 243760.7442
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 4.743,
          "high": 4.86,
          "low": 4.736,
          "close": 4.846,
          "volume": 97041.98,
          "close_time": 1747886399999,
          "quote_volume": 466997.59987,
          "trades": 5626,
          "taker_buy_base": 64400.0,
          "taker_buy_quote": 310356.30239
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 4.848,
          "high": 4.866,
          "low": 4.784,
          "close": 4.858,
          "volume": 126617.99,
          "close_time": 1747900799999,
          "quote_volume": 611160.67529,
          "trades": 5972,
          "taker_buy_base": 61960.81,
          "taker_buy_quote": 299572.92454
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 4.858,
          "high": 4.951,
          "low": 4.849,
          "close": 4.881,
          "volume": 140667.26,
          "close_time": 1747915199999,
          "quote_volume": 688707.53356,
          "trades": 6429,
          "taker_buy_base": 75744.36,
          "taker_buy_quote": 370983.97796
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 4.882,
          "high": 4.983,
          "low": 4.842,
          "close": 4.934,
          "volume": 153816.91,
          "close_time": 1747929599999,
          "quote_volume": 754823.89896,
          "trades": 6660,
          "taker_buy_base": 76026.65,
          "taker_buy_quote": 373889.09865
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 4.936,
          "high": 4.967,
          "low": 4.893,
          "close": 4.903,
          "volume": 81117.15,
          "close_time": 1747943999999,
          "quote_volume": 400400.15686,
          "trades": 4613,
          "taker_buy_base": 44753.96,
          "taker_buy_quote": 221001.48812
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 4.904,
          "high": 4.96,
          "low": 4.885,
          "close": 4.949,
          "volume": 79580.0,
          "close_time": 1747958399999,
          "quote_volume": 391657.40272,
          "trades": 4486,
          "taker_buy_base": 45012.6,
          "taker_buy_quote": 221592.58187
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 4.95,
          "high": 5.112,
          "low": 4.931,
          "close": 5.107,
          "volume": 226958.89,
          "close_time": 1747972799999,
          "quote_volume": 1142536.66129,
          "trades": 10051,
          "taker_buy_base": 144359.45,
          "taker_buy_quote": 726786.66664
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 5.106,
          "high": 5.119,
          "low": 4.902,
          "close": 4.924,
          "volume": 131490.12,
          "close_time": 1747987199999,
          "quote_volume": 655109.76255,
          "trades": 7913,
          "taker_buy_base": 66761.19,
          "taker_buy_quote": 332680.41715
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 4.924,
          "high": 5.013,
          "low": 4.71,
          "close": 4.742,
          "volume": 227315.34,
          "close_time": 1748001599999,
          "quote_volume": 1102296.89643,
          "trades": 10914,
          "taker_buy_base": 101081.62,
          "taker_buy_quote": 491243.20059
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 4.748,
          "high": 4.819,
          "low": 4.586,
          "close": 4.716,
          "volume": 444132.86,
          "close_time": 1748015999999,
          "quote_volume": 2087903.30054,
          "trades": 17096,
          "taker_buy_base": 227048.8,
          "taker_buy_quote": 1068093.70289
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 4.717,
          "high": 4.77,
          "low": 4.679,
          "close": 4.693,
          "volume": 97507.6,
          "close_time": 1748030399999,
          "quote_volume": 460444.15496,
          "trades": 5390,
          "taker_buy_base": 51097.94,
          "taker_buy_quote": 241444.12621
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 4.693,
          "high": 4.693,
          "low": 4.533,
          "close": 4.562,
          "volume": 117537.5,
          "close_time": 1748044799999,
          "quote_volume": 543260.56164,
          "trades": 6424,
          "taker_buy_base": 53168.31,
          "taker_buy_quote": 245682.27395
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 4.562,
          "high": 4.634,
          "low": 4.542,
          "close": 4.617,
          "volume": 51415.48,
          "close_time": 1748059199999,
          "quote_volume": 236266.50944,
          "trades": 4487,
          "taker_buy_base": 25173.24,
          "taker_buy_quote": 115681.35463
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 4.616,
          "high": 4.633,
          "low": 4.567,
          "close": 4.589,
          "volume": 60682.88,
          "close_time": 1748073599999,
          "quote_volume": 279217.24935,
          "trades": 3594,
          "taker_buy_base": 36814.14,
          "taker_buy_quote": 169378.8154
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 4.594,
          "high": 4.635,
          "low": 4.577,
          "close": 4.61,
          "volume": 80587.07,
          "close_time": 1748087999999,
          "quote_volume": 371048.68539,
          "trades": 3969,
          "taker_buy_base": 33009.73,
          "taker_buy_quote": 152169.42938
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 4.61,
          "high": 4.615,
          "low": 4.559,
          "close": 4.572,
          "volume": 66860.83,
          "close_time": 1748102399999,
          "quote_volume": 306446.77401,
          "trades": 3308,
          "taker_buy_base": 31564.62,
          "taker_buy_quote": 144739.10631
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 4.571,
          "high": 4.612,
          "low": 4.545,
          "close": 4.594,
          "volume": 59964.53,
          "close_time": 1748116799999,
          "quote_volume": 274640.59832,
          "trades": 3206,
          "taker_buy_base": 27579.76,
          "taker_buy_quote": 126335.46713
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 4.593,
          "high": 4.607,
          "low": 4.515,
          "close": 4.548,
          "volume": 55823.44,
          "close_time": 1748131199999,
          "quote_volume": 254632.31789,
          "trades": 3237,
          "taker_buy_base": 26573.98,
          "taker_buy_quote": 121324.27792
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 4.546,
          "high": 4.57,
          "low": 4.458,
          "close": 4.52,
          "volume": 97456.72,
          "close_time": 1748145599999,
          "quote_volume": 439688.29995,
          "trades": 4845,
          "taker_buy_base": 42940.66,
          "taker_buy_quote": 194057.09077
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 4.519,
          "high": 4.55,
          "low": 4.496,
          "close": 4.514,
          "volume": 83446.31,
          "close_time": 1748159999999,
          "quote_volume": 377814.02184,
          "trades": 3172,
          "taker_buy_base": 39185.74,
          "taker_buy_quote": 177493.49752
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 4.512,
          "high": 4.512,
          "low": 4.43,
          "close": 4.458,
          "volume": 99988.24,
          "close_time": 1748174399999,
          "quote_volume": 445631.18978,
          "trades": 4777,
          "taker_buy_base": 49705.81,
          "taker_buy_quote": 221583.96574
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 4.457,
          "high": 4.492,
          "low": 4.354,
          "close": 4.413,
          "volume": 114397.09,
          "close_time": 1748188799999,
          "quote_volume": 506397.92018,
          "trades": 4687,
          "taker_buy_base": 57735.95,
          "taker_buy_quote": 255549.08082
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 4.413,
          "high": 4.467,
          "low": 4.368,
          "close": 4.447,
          "volume": 82640.24,
          "close_time": 1748203199999,
          "quote_volume": 364806.7417,
          "trades": 3385,
          "taker_buy_base": 40567.77,
          "taker_buy_quote": 179256.13006
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 4.448,
          "high": 4.532,
          "low": 4.401,
          "close": 4.526,
          "volume": 124865.91,
          "close_time": 1748217599999,
          "quote_volume": 556689.47435,
          "trades": 3572,
          "taker_buy_base": 72554.01,
          "taker_buy_quote": 323561.63389
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 4.527,
          "high": 4.577,
          "low": 4.499,
          "close": 4.565,
          "volume": 46530.69,
          "close_time": 1748231999999,
          "quote_volume": 211602.08788,
          "trades": 2755,
          "taker_buy_base": 25656.33,
          "taker_buy_quote": 116716.08921
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 4.566,
          "high": 4.62,
          "low": 4.551,
          "close": 4.608,
          "volume": 132916.93,
          "close_time": 1748246399999,
          "quote_volume": 609086.76574,
          "trades": 3468,
          "taker_buy_base": 60529.51,
          "taker_buy_quote": 277189.4736
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 4.61,
          "high": 4.611,
          "low": 4.515,
          "close": 4.523,
          "volume": 82834.84,
          "close_time": 1748260799999,
          "quote_volume": 378321.81768,
          "trades": 3419,
          "taker_buy_base": 41470.4,
          "taker_buy_quote": 189476.66408
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 4.524,
          "high": 4.555,
          "low": 4.46,
          "close": 4.531,
          "volume": 135591.02,
          "close_time": 1748275199999,
          "quote_volume": 611790.52605,
          "trades": 4952,
          "taker_buy_base": 75124.44,
          "taker_buy_quote": 339214.40949
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 4.531,
          "high": 4.549,
          "low": 4.429,
          "close": 4.45,
          "volume": 114213.85,
          "close_time": 1748289599999,
          "quote_volume": 510481.41949,
          "trades": 4168,
          "taker_buy_base": 58915.15,
          "taker_buy_quote": 263239.67652
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 4.449,
          "high": 4.501,
          "low": 4.434,
          "close": 4.47,
          "volume": 52600.44,
          "close_time": 1748303999999,
          "quote_volume": 234953.84244,
          "trades": 2849,
          "taker_buy_base": 31104.84,
          "taker_buy_quote": 139049.83572
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 4.471,
          "high": 4.494,
          "low": 4.375,
          "close": 4.429,
          "volume": 52627.61,
          "close_time": 1748318399999,
          "quote_volume": 233071.28243,
          "trades": 3522,
          "taker_buy_base": 27262.1,
          "taker_buy_quote": 120834.13657
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 4.431,
          "high": 4.54,
          "low": 4.428,
          "close": 4.522,
          "volume": 77886.9,
          "close_time": 1748332799999,
          "quote_volume": 349846.4252,
          "trades": 4853,
          "taker_buy_base": 41779.51,
          "taker_buy_quote": 187436.32288
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 4.523,
          "high": 4.575,
          "low": 4.523,
          "close": 4.562,
          "volume": 84845.6,
          "close_time": 1748347199999,
          "quote_volume": 386706.66577,
          "trades": 5666,
          "taker_buy_base": 49124.85,
          "taker_buy_quote": 223939.178
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 4.562,
          "high": 4.616,
          "low": 4.498,
          "close": 4.585,
          "volume": 114491.62,
          "close_time": 1748361599999,
          "quote_volume": 522490.34407,
          "trades": 7347,
          "taker_buy_base": 59943.28,
          "taker_buy_quote": 273655.31076
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 4.585,
          "high": 4.616,
          "low": 4.553,
          "close": 4.556,
          "volume": 102747.52,
          "close_time": 1748375999999,
          "quote_volume": 471173.01647,
          "trades": 6103,
          "taker_buy_base": 53518.73,
          "taker_buy_quote": 245388.09587
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 4.557,
          "high": 4.589,
          "low": 4.519,
          "close": 4.537,
          "volume": 58943.54,
          "close_time": 1748390399999,
          "quote_volume": 268620.29668,
          "trades": 4053,
          "taker_buy_base": 31718.72,
          "taker_buy_quote": 144685.64723
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 4.538,
          "high": 4.562,
          "low": 4.487,
          "close": 4.55,
          "volume": 77079.31,
          "close_time": 1748404799999,
          "quote_volume": 349092.45735,
          "trades": 4822,
          "taker_buy_base": 49977.36,
          "taker_buy_quote": 226413.47707
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 4.551,
          "high": 4.576,
          "low": 4.495,
          "close": 4.537,
          "volume": 72726.98,
          "close_time": 1748419199999,
          "quote_volume": 329746.64885,
          "trades": 4673,
          "taker_buy_base": 43058.26,
          "taker_buy_quote": 195305.79748
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 4.539,
          "high": 4.617,
          "low": 4.506,
          "close": 4.616,
          "volume": 79796.31,
          "close_time": 1748433599999,
          "quote_volume": 363977.30426,
          "trades": 5666,
          "taker_buy_base": 46540.75,
          "taker_buy_quote": 212412.20809
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 4.618,
          "high": 4.664,
          "low": 4.475,
          "close": 4.491,
          "volume": 221861.68,
          "close_time": 1748447999999,
          "quote_volume": 1012752.17243,
          "trades": 10726,
          "taker_buy_base": 90611.98,
          "taker_buy_quote": 415642.21128
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 4.493,
          "high": 4.558,
          "low": 4.42,
          "close": 4.425,
          "volume": 66756.82,
          "close_time": 1748462399999,
          "quote_volume": 299875.83378,
          "trades": 5724,
          "taker_buy_base": 28578.17,
          "taker_buy_quote": 128703.72121
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 4.426,
          "high": 4.602,
          "low": 4.422,
          "close": 4.589,
          "volume": 69086.12,
          "close_time": 1748476799999,
          "quote_volume": 311039.49968,
          "trades": 4386,
          "taker_buy_base": 35208.44,
          "taker_buy_quote": 158731.40408
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 4.59,
          "high": 4.684,
          "low": 4.566,
          "close": 4.628,
          "volume": 131603.58,
          "close_time": 1748491199999,
          "quote_volume": 610143.77963,
          "trades": 5845,
          "taker_buy_base": 70785.61,
          "taker_buy_quote": 328285.50049
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 4.628,
          "high": 4.635,
          "low": 4.526,
          "close": 4.556,
          "volume": 101925.63,
          "close_time": 1748505599999,
          "quote_volume": 466071.75664,
          "trades": 4149,
          "taker_buy_base": 37463.87,
          "taker_buy_quote": 171293.35961
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 4.557,
          "high": 4.6,
          "low": 4.54,
          "close": 4.587,
          "volume": 67915.11,
          "close_time": 1748519999999,
          "quote_volume": 310026.53092,
          "trades": 4447,
          "taker_buy_base": 34643.9,
          "taker_buy_quote": 158200.79351
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 4.586,
          "high": 4.588,
          "low": 4.458,
          "close": 4.5,
          "volume": 94179.66,
          "close_time": 1748534399999,
          "quote_volume": 425551.96338,
          "trades": 5341,
          "taker_buy_base": 43008.23,
          "taker_buy_quote": 194618.7283
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 4.5,
          "high": 4.52,
          "low": 4.404,
          "close": 4.436,
          "volume": 101163.38,
          "close_time": 1748548799999,
          "quote_volume": 451861.17765,
          "trades": 5828,
          "taker_buy_base": 51692.86,
          "taker_buy_quote": 231047.20993
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 4.436,
          "high": 4.468,
          "low": 4.332,
          "close": 4.333,
          "volume": 99603.64,
          "close_time": 1748563199999,
          "quote_volume": 439987.58781,
          "trades": 4442,
          "taker_buy_base": 38491.99,
          "taker_buy_quote": 170229.98555
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 4.332,
          "high": 4.358,
          "low": 4.05,
          "close": 4.214,
          "volume": 322244.66,
          "close_time": 1748577599999,
          "quote_volume": 1360321.97256,
          "trades": 9781,
          "taker_buy_base": 119329.81,
          "taker_buy_quote": 503957.10255
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 4.211,
          "high": 4.227,
          "low": 4.144,
          "close": 4.192,
          "volume": 148698.6,
          "close_time": 1748591999999,
          "quote_volume": 623736.13775,
          "trades": 4784,
          "taker_buy_base": 74457.09,
          "taker_buy_quote": 312752.95116
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 4.191,
          "high": 4.226,
          "low": 4.164,
          "close": 4.218,
          "volume": 124723.55,
          "close_time": 1748606399999,
          "quote_volume": 524158.76496,
          "trades": 4615,
          "taker_buy_base": 58032.28,
          "taker_buy_quote": 243906.39443
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 4.217,
          "high": 4.225,
          "low": 4.161,
          "close": 4.177,
          "volume": 73842.21,
          "close_time": 1748620799999,
          "quote_volume": 309288.38373,
          "trades": 5549,
          "taker_buy_base": 33859.76,
          "taker_buy_quote": 141899.69009
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 4.175,
          "high": 4.196,
          "low": 4.044,
          "close": 4.184,
          "volume": 171742.58,
          "close_time": 1748635199999,
          "quote_volume": 707384.00578,
          "trades": 8946,
          "taker_buy_base": 74546.48,
          "taker_buy_quote": 307292.14442
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 4.184,
          "high": 4.186,
          "low": 4.01,
          "close": 4.051,
          "volume": 123939.08,
          "close_time": 1748649599999,
          "quote_volume": 507243.79671,
          "trades": 6350,
          "taker_buy_base": 58269.24,
          "taker_buy_quote": 238729.23334
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 4.051,
          "high": 4.066,
          "low": 3.899,
          "close": 3.964,
          "volume": 220838.34,
          "close_time": 1748663999999,
          "quote_volume": 878003.55748,
          "trades": 9347,
          "taker_buy_base": 84924.33,
          "taker_buy_quote": 337887.67966
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 3.958,
          "high": 4.012,
          "low": 3.93,
          "close": 3.988,
          "volume": 63379.61,
          "close_time": 1748678399999,
          "quote_volume": 252750.91369,
          "trades": 3273,
          "taker_buy_base": 36543.35,
          "taker_buy_quote": 145789.91999
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 3.987,
          "high": 4.017,
          "low": 3.968,
          "close": 3.981,
          "volume": 99122.31,
          "close_time": 1748692799999,
          "quote_volume": 395309.81693,
          "trades": 5227,
          "taker_buy_base": 38031.81,
          "taker_buy_quote": 151664.6532
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 3.982,
          "high": 4.122,
          "low": 3.977,
          "close": 4.08,
          "volume": 90182.74,
          "close_time": 1748707199999,
          "quote_volume": 367147.46261,
          "trades": 5541,
          "taker_buy_base": 47550.67,
          "taker_buy_quote": 193653.64417
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 4.082,
          "high": 4.121,
          "low": 4.071,
          "close": 4.098,
          "volume": 55964.17,
          "close_time": 1748721599999,
          "quote_volume": 229166.87513,
          "trades": 3624,
          "taker_buy_base": 27549.59,
          "taker_buy_quote": 112807.66535
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 4.098,
          "high": 4.118,
          "low": 4.073,
          "close": 4.078,
          "volume": 53725.05,
          "close_time": 1748735999999,
          "quote_volume": 220029.81161,
          "trades": 2979,
          "taker_buy_base": 34032.97,
          "taker_buy_quote": 139417.36025
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 4.079,
          "high": 4.09,
          "low": 4.032,
          "close": 4.069,
          "volume": 41349.5,
          "close_time": 1748750399999,
          "quote_volume": 168005.62416,
          "trades": 3561,
          "taker_buy_base": 20879.7,
          "taker_buy_quote": 84855.35724
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 4.07,
          "high": 4.102,
          "low": 4.037,
          "close": 4.048,
          "volume": 45126.49,
          "close_time": 1748764799999,
          "quote_volume": 183593.29129,
          "trades": 2896,
          "taker_buy_base": 21148.53,
          "taker_buy_quote": 86111.18248
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 4.048,
          "high": 4.052,
          "low": 3.973,
          "close": 4.027,
          "volume": 65228.49,
          "close_time": 1748779199999,
          "quote_volume": 261608.39336,
          "trades": 3339,
          "taker_buy_base": 30618.21,
          "taker_buy_quote": 122916.01934
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 4.028,
          "high": 4.068,
          "low": 3.994,
          "close": 4.051,
          "volume": 65684.12,
          "close_time": 1748793599999,
          "quote_volume": 265077.71764,
          "trades": 3510,
          "taker_buy_base": 37589.48,
          "taker_buy_quote": 151776.41566
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 4.05,
          "high": 4.09,
          "low": 3.995,
          "close": 4.043,
          "volume": 77365.76,
          "close_time": 1748807999999,
          "quote_volume": 313495.60484,
          "trades": 3246,
          "taker_buy_base": 35048.13,
          "taker_buy_quote": 142038.18753
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 4.042,
          "high": 4.083,
          "low": 4.026,
          "close": 4.066,
          "volume": 53825.75,
          "close_time": 1748822399999,
          "quote_volume": 218527.00725,
          "trades": 2747,
          "taker_buy_base": 32007.92,
          "taker_buy_quote": 129993.17293
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 4.068,
          "high": 4.095,
          "low": 4.005,
          "close": 4.022,
          "volume": 39539.28,
          "close_time": 1748836799999,
          "quote_volume": 160495.76001,
          "trades": 2879,
          "taker_buy_base": 21748.7,
          "taker_buy_quote": 88404.78591
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 4.022,
          "high": 4.052,
          "low": 4.011,
          "close": 4.016,
          "volume": 74762.08,
          "close_time": 1748851199999,
          "quote_volume": 301059.6074,
          "trades": 3256,
          "taker_buy_base": 32575.85,
          "taker_buy_quote": 131322.64113
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 4.016,
          "high": 4.026,
          "low": 3.956,
          "close": 3.973,
          "volume": 140263.98,
          "close_time": 1748865599999,
          "quote_volume": 558556.81056,
          "trades": 5179,
          "taker_buy_base": 65341.65,
          "taker_buy_quote": 259747.97443
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 3.972,
          "high": 4.058,
          "low": 3.968,
          "close": 4.036,
          "volume": 109867.79,
          "close_time": 1748879999999,
          "quote_volume": 441777.59627,
          "trades": 5208,
          "taker_buy_base": 54789.79,
          "taker_buy_quote": 220403.69681
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 4.035,
          "high": 4.064,
          "low": 4.013,
          "close": 4.038,
          "volume": 80261.82,
          "close_time": 1748894399999,
          "quote_volume": 324110.58827,
          "trades": 3610,
          "taker_buy_base": 34252.85,
          "taker_buy_quote": 138407.79953
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 4.039,
          "high": 4.174,
          "low": 4.039,
          "close": 4.15,
          "volume": 84926.5,
          "close_time": 1748908799999,
          "quote_volume": 349723.15777,
          "trades": 3834,
          "taker_buy_base": 48597.24,
          "taker_buy_quote": 200258.70693
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 4.151,
          "high": 4.225,
          "low": 4.145,
          "close": 4.151,
          "volume": 61185.53,
          "close_time": 1748923199999,
          "quote_volume": 255705.99328,
          "trades": 3286,
          "taker_buy_base": 29699.66,
          "taker_buy_quote": 124137.0735
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 4.151,
          "high": 4.192,
          "low": 4.127,
          "close": 4.167,
          "volume": 55261.28,
          "close_time": 1748937599999,
          "quote_volume": 230286.71359,
          "trades": 2524,
          "taker_buy_base": 24738.52,
          "taker_buy_quote": 103078.33517
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 4.167,
          "high": 4.183,
          "low": 4.137,
          "close": 4.155,
          "volume": 81318.05,
          "close_time": 1748951999999,
          "quote_volume": 338379.8371,
          "trades": 3732,
          "taker_buy_base": 47337.05,
          "taker_buy_quote": 196991.47467
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 4.154,
          "high": 4.208,
          "low": 4.135,
          "close": 4.187,
          "volume": 170365.3,
          "close_time": 1748966399999,
          "quote_volume": 710759.28124,
          "trades": 7115,
          "taker_buy_base": 67622.46,
          "taker_buy_quote": 282118.97788
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 4.188,
          "high": 4.208,
          "low": 4.17,
          "close": 4.197,
          "volume": 80266.51,
          "close_time": 1748980799999,
          "quote_volume": 336027.24111,
          "trades": 4310,
          "taker_buy_base": 43825.46,
          "taker_buy_quote": 183481.31372
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 4.198,
          "high": 4.199,
          "low": 4.101,
          "close": 4.14,
          "volume": 81039.06,
          "close_time": 1748995199999,
          "quote_volume": 336183.72417,
          "trades": 4141,
          "taker_buy_base": 39452.56,
          "taker_buy_quote": 163783.95941
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 4.14,
          "high": 4.208,
          "low": 4.126,
          "close": 4.193,
          "volume": 61269.12,
          "close_time": 1749009599999,
          "quote_volume": 256338.05032,
          "trades": 4024,
          "taker_buy_base": 40518.26,
          "taker_buy_quote": 169585.40892
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 4.193,
          "high": 4.216,
          "low": 4.175,
          "close": 4.186,
          "volume": 35712.23,
          "close_time": 1749023999999,
          "quote_volume": 149860.41979,
          "trades": 3116,
          "taker_buy_base": 17800.46,
          "taker_buy_quote": 74717.51695
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 4.187,
          "high": 4.206,
          "low": 4.13,
          "close": 4.133,
          "volume": 47071.95,
          "close_time": 1749038399999,
          "quote_volume": 195889.04989,
          "trades": 3152,
          "taker_buy_base": 23864.23,
          "taker_buy_quote": 99346.33124
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 4.134,
          "high": 4.139,
          "low": 4.041,
          "close": 4.109,
          "volume": 160793.89,
          "close_time": 1749052799999,
          "quote_volume": 657631.83631,
          "trades": 5800,
          "taker_buy_base": 71247.24,
          "taker_buy_quote": 291435.1968
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 4.109,
          "high": 4.11,
          "low": 4.034,
          "close": 4.044,
          "volume": 74629.0,
          "close_time": 1749067199999,
          "quote_volume": 303722.80292,
          "trades": 3194,
          "taker_buy_base": 34893.43,
          "taker_buy_quote": 141932.59454
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 4.043,
          "high": 4.051,
          "low": 3.987,
          "close": 4.008,
          "volume": 116249.08,
          "close_time": 1749081599999,
          "quote_volume": 467672.62708,
          "trades": 3218,
          "taker_buy_base": 35162.47,
          "taker_buy_quote": 141517.31606
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 4.007,
          "high": 4.048,
          "low": 4.001,
          "close": 4.036,
          "volume": 55042.56,
          "close_time": 1749095999999,
          "quote_volume": 221417.41945,
          "trades": 1876,
          "taker_buy_base": 20445.54,
          "taker_buy_quote": 82345.01228
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 4.037,
          "high": 4.059,
          "low": 4.012,
          "close": 4.032,
          "volume": 63718.3,
          "close_time": 1749110399999,
          "quote_volume": 257285.74272,
          "trades": 2028,
          "taker_buy_base": 32953.41,
          "taker_buy_quote": 133108.31684
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 4.031,
          "high": 4.041,
          "low": 3.989,
          "close": 4.009,
          "volume": 61782.19,
          "close_time": 1749124799999,
          "quote_volume": 247846.18814,
          "trades": 2488,
          "taker_buy_base": 23958.31,
          "taker_buy_quote": 96179.73463
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 4.008,
          "high": 4.079,
          "low": 3.964,
          "close": 4.021,
          "volume": 138297.46,
          "close_time": 1749139199999,
          "quote_volume": 557122.05422,
          "trades": 5538,
          "taker_buy_base": 78597.43,
          "taker_buy_quote": 317027.79483
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 4.02,
          "high": 4.021,
          "low": 3.829,
          "close": 3.897,
          "volume": 358691.38,
          "close_time": 1749153599999,
          "quote_volume": 1405923.40672,
          "trades": 15979,
          "taker_buy_base": 159560.99,
          "taker_buy_quote": 625742.04391
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 3.897,
          "high": 3.914,
          "low": 3.743,
          "close": 3.817,
          "volume": 489815.78,
          "close_time": 1749167999999,
          "quote_volume": 1868375.43539,
          "trades": 27007,
          "taker_buy_base": 232045.91,
          "taker_buy_quote": 885821.14526
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 3.816,
          "high": 3.922,
          "low": 3.805,
          "close": 3.918,
          "volume": 121730.39,
          "close_time": 1749182399999,
          "quote_volume": 468743.09037,
          "trades": 5870,
          "taker_buy_base": 61831.55,
          "taker_buy_quote": 238092.42461
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 3.919,
          "high": 3.924,
          "low": 3.878,
          "close": 3.882,
          "volume": 49129.69,
          "close_time": 1749196799999,
          "quote_volume": 191840.18408,
          "trades": 3712,
          "taker_buy_base": 26126.34,
          "taker_buy_quote": 102019.94585
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 3.883,
          "high": 3.92,
          "low": 3.876,
          "close": 3.913,
          "volume": 66009.43,
          "close_time": 1749211199999,
          "quote_volume": 257361.15612,
          "trades": 3422,
          "taker_buy_base": 32152.95,
          "taker_buy_quote": 125291.70701
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 3.914,
          "high": 3.994,
          "low": 3.912,
          "close": 3.972,
          "volume": 108428.37,
          "close_time": 1749225599999,
          "quote_volume": 428954.82834,
          "trades": 6508,
          "taker_buy_base": 61957.31,
          "taker_buy_quote": 245255.48252
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 3.972,
          "high": 3.985,
          "low": 3.884,
          "close": 3.894,
          "volume": 70902.96,
          "close_time": 1749239999999,
          "quote_volume": 278200.37088,
          "trades": 3103,
          "taker_buy_base": 23207.27,
          "taker_buy_quote": 91213.35845
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 3.894,
          "high": 3.915,
          "low": 3.881,
          "close": 3.889,
          "volume": 51652.77,
          "close_time": 1749254399999,
          "quote_volume": 201384.48926,
          "trades": 3118,
          "taker_buy_base": 20558.07,
          "taker_buy_quote": 80155.86064
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 3.89,
          "high": 3.983,
          "low": 3.872,
          "close": 3.98,
          "volume": 41965.65,
          "close_time": 1749268799999,
          "quote_volume": 165054.2853,
          "trades": 2918,
          "taker_buy_base": 25546.44,
          "taker_buy_quote": 100482.86056
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 3.982,
          "high": 4.037,
          "low": 3.962,
          "close": 4.028,
          "volume": 57712.67,
          "close_time": 1749283199999,
          "quote_volume": 231397.07748,
          "trades": 3555,
          "taker_buy_base": 35854.13,
          "taker_buy_quote": 143822.60523
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 4.031,
          "high": 4.04,
          "low": 3.99,
          "close": 4.029,
          "volume": 44260.35,
          "close_time": 1749297599999,
          "quote_volume": 177821.60717,
          "trades": 3065,
          "taker_buy_base": 25941.48,
          "taker_buy_quote": 104209.48459
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 4.028,
          "high": 4.061,
          "low": 4.027,
          "close": 4.044,
          "volume": 54563.84,
          "close_time": 1749311999999,
          "quote_volume": 220674.92518,
          "trades": 2655,
          "taker_buy_base": 31683.85,
          "taker_buy_quote": 128191.85257
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 4.042,
          "high": 4.049,
          "low": 4.007,
          "close": 4.018,
          "volume": 33360.64,
          "close_time": 1749326399999,
          "quote_volume": 134182.02346,
          "trades": 2007,
          "taker_buy_base": 13569.16,
          "taker_buy_quote": 54578.95061
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 4.018,
          "high": 4.055,
          "low": 4.017,
          "close": 4.033,
          "volume": 29665.5,
          "close_time": 1749340799999,
          "quote_volume": 119702.46627,
          "trades": 1861,
          "taker_buy_base": 15964.41,
          "taker_buy_quote": 64434.38267
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 4.033,
          "high": 4.042,
          "low": 4.015,
          "close": 4.022,
          "volume": 35989.31,
          "close_time": 1749355199999,
          "quote_volume": 145017.20923,
          "trades": 1821,
          "taker_buy_base": 18006.69,
          "taker_buy_quote": 72569.14704
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 4.021,
          "high": 4.059,
          "low": 4.018,
          "close": 4.025,
          "volume": 37799.14,
          "close_time": 1749369599999,
          "quote_volume": 152701.0322,
          "trades": 2144,
          "taker_buy_base": 19632.24,
          "taker_buy_quote": 79335.70934
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 4.024,
          "high": 4.048,
          "low": 3.979,
          "close": 4.044,
          "volume": 73551.86,
          "close_time": 1749383999999,
          "quote_volume": 294784.81536,
          "trades": 3471,
          "taker_buy_base": 37232.69,
          "taker_buy_quote": 149266.846
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 4.045,
          "high": 4.101,
          "low": 4.031,
          "close": 4.078,
          "volume": 76826.43,
          "close_time": 1749398399999,
          "quote_volume": 312415.49187,
          "trades": 3852,
          "taker_buy_base": 42887.32,
          "taker_buy_quote": 174508.82289
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 4.079,
          "high": 4.115,
          "low": 4.063,
          "close": 4.081,
          "volume": 65483.44,
          "close_time": 1749412799999,
          "quote_volume": 267725.68929,
          "trades": 3334,
          "taker_buy_base": 34926.21,
          "taker_buy_quote": 142730.12319
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 4.082,
          "high": 4.086,
          "low": 4.02,
          "close": 4.027,
          "volume": 69933.38,
          "close_time": 1749427199999,
          "quote_volume": 283276.566,
          "trades": 3000,
          "taker_buy_base": 25408.62,
          "taker_buy_quote": 102907.86772
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 4.026,
          "high": 4.042,
          "low": 3.988,
          "close": 4.008,
          "volume": 32515.37,
          "close_time": 1749441599999,
          "quote_volume": 130506.35832,
          "trades": 2278,
          "taker_buy_base": 15290.53,
          "taker_buy_quote": 61356.9326
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 4.008,
          "high": 4.013,
          "low": 3.966,
          "close": 3.988,
          "volume": 42057.11,
          "close_time": 1749455999999,
          "quote_volume": 167684.3695,
          "trades": 2473,
          "taker_buy_base": 24673.08,
          "taker_buy_quote": 98360.20987
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 3.988,
          "high": 4.079,
          "low": 3.976,
          "close": 4.057,
          "volume": 70942.31,
          "close_time": 1749470399999,
          "quote_volume": 286911.00431,
          "trades": 3246,
          "taker_buy_base": 39661.87,
          "taker_buy_quote": 160398.91013
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 4.058,
          "high": 4.059,
          "low": 3.984,
          "close": 4.025,
          "volume": 151041.63,
          "close_time": 1749484799999,
          "quote_volume": 606491.65255,
          "trades": 4682,
          "taker_buy_base": 77180.14,
          "taker_buy_quote": 309877.58306
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 4.027,
          "high": 4.099,
          "low": 4.027,
          "close": 4.067,
          "volume": 76965.68,
          "close_time": 1749499199999,
          "quote_volume": 313250.32263,
          "trades": 4030,
          "taker_buy_base": 38411.67,
          "taker_buy_quote": 156356.9251
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 4.067,
          "high": 4.163,
          "low": 4.066,
          "close": 4.154,
          "volume": 118995.19,
          "close_time": 1749513599999,
          "quote_volume": 491246.3708,
          "trades": 4167,
          "taker_buy_base": 74209.53,
          "taker_buy_quote": 306201.21652
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 4.154,
          "high": 4.216,
          "low": 4.146,
          "close": 4.151,
          "volume": 72316.24,
          "close_time": 1749527999999,
          "quote_volume": 302297.24375,
          "trades": 3042,
          "taker_buy_base": 39462.67,
          "taker_buy_quote": 165262.98721
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 4.151,
          "high": 4.156,
          "low": 4.098,
          "close": 4.127,
          "volume": 76755.8,
          "close_time": 1749542399999,
          "quote_volume": 316774.73558,
          "trades": 3014,
          "taker_buy_base": 41507.49,
          "taker_buy_quote": 171340.75077
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 4.128,
          "high": 4.241,
          "low": 4.105,
          "close": 4.235,
          "volume": 212724.7,
          "close_time": 1749556799999,
          "quote_volume": 887785.65064,
          "trades": 6545,
          "taker_buy_base": 109333.43,
          "taker_buy_quote": 456219.31641
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 4.234,
          "high": 4.31,
          "low": 4.194,
          "close": 4.239,
          "volume": 291630.3,
          "close_time": 1749571199999,
          "quote_volume": 1238342.62088,
          "trades": 9254,
          "taker_buy_base": 166388.63,
          "taker_buy_quote": 706501.71279
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 4.242,
          "high": 4.316,
          "low": 4.223,
          "close": 4.275,
          "volume": 193841.75,
          "close_time": 1749585599999,
          "quote_volume": 826183.09302,
          "trades": 6656,
          "taker_buy_base": 112738.24,
          "taker_buy_quote": 480314.2888
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 4.275,
          "high": 4.317,
          "low": 4.232,
          "close": 4.294,
          "volume": 112098.21,
          "close_time": 1749599999999,
          "quote_volume": 478402.13162,
          "trades": 5072,
          "taker_buy_base": 53389.58,
          "taker_buy_quote": 228023.5226
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 4.295,
          "high": 4.312,
          "low": 4.24,
          "close": 4.278,
          "volume": 64876.99,
          "close_time": 1749614399999,
          "quote_volume": 277299.20485,
          "trades": 4000,
          "taker_buy_base": 41173.94,
          "taker_buy_quote": 176092.8945
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 4.276,
          "high": 4.334,
          "low": 4.252,
          "close": 4.315,
          "volume": 80129.45,
          "close_time": 1749628799999,
          "quote_volume": 343728.79336,
          "trades": 4019,
          "taker_buy_base": 45855.68,
          "taker_buy_quote": 196813.8225
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 4.315,
          "high": 4.325,
          "low": 4.213,
          "close": 4.229,
          "volume": 113554.86,
          "close_time": 1749643199999,
          "quote_volume": 483461.6076,
          "trades": 3901,
          "taker_buy_base": 42138.61,
          "taker_buy_quote": 179639.2192
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 4.23,
          "high": 4.345,
          "low": 4.215,
          "close": 4.334,
          "volume": 196743.07,
          "close_time": 1749657599999,
          "quote_volume": 843804.86324,
          "trades": 5820,
          "taker_buy_base": 109596.51,
          "taker_buy_quote": 470394.50108
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 4.336,
          "high": 4.342,
          "low": 4.221,
          "close": 4.245,
          "volume": 129830.36,
          "close_time": 1749671999999,
          "quote_volume": 553521.35578,
          "trades": 4083,
          "taker_buy_base": 70308.32,
          "taker_buy_quote": 299626.03321
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 4.244,
          "high": 4.267,
          "low": 4.148,
          "close": 4.19,
          "volume": 132467.66,
          "close_time": 1749686399999,
          "quote_volume": 556613.52203,
          "trades": 4291,
          "taker_buy_base": 58331.8,
          "taker_buy_quote": 245121.15013
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 4.189,
          "high": 4.203,
          "low": 4.124,
          "close": 4.141,
          "volume": 87763.64,
          "close_time": 1749700799999,
          "quote_volume": 365612.50376,
          "trades": 3769,
          "taker_buy_base": 56767.23,
          "taker_buy_quote": 236593.86165
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 4.141,
          "high": 4.148,
          "low": 4.059,
          "close": 4.059,
          "volume": 101988.69,
          "close_time": 1749715199999,
          "quote_volume": 419108.47089,
          "trades": 4074,
          "taker_buy_base": 48989.63,
          "taker_buy_quote": 201730.25601
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 4.058,
          "high": 4.084,
          "low": 4.006,
          "close": 4.016,
          "volume": 223391.93,
          "close_time": 1749729599999,
          "quote_volume": 903160.31872,
          "trades": 6837,
          "taker_buy_base": 97839.53,
          "taker_buy_quote": 395981.18445
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 4.017,
          "high": 4.105,
          "low": 4.008,
          "close": 4.027,
          "volume": 143231.32,
          "close_time": 1749743999999,
          "quote_volume": 582347.94153,
          "trades": 4533,
          "taker_buy_base": 58672.8,
          "taker_buy_quote": 238727.7067
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 4.027,
          "high": 4.097,
          "low": 3.971,
          "close": 3.983,
          "volume": 166325.83,
          "close_time": 1749758399999,
          "quote_volume": 672250.91912,
          "trades": 4865,
          "taker_buy_base": 41740.27,
          "taker_buy_quote": 168919.27284
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 3.981,
          "high": 3.997,
          "low": 3.907,
          "close": 3.921,
          "volume": 127055.34,
          "close_time": 1749772799999,
          "quote_volume": 501388.54566,
          "trades": 4432,
          "taker_buy_base": 55052.1,
          "taker_buy_quote": 217235.85314
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 3.92,
          "high": 3.921,
          "low": 3.665,
          "close": 3.783,
          "volume": 448469.01,
          "close_time": 1749787199999,
          "quote_volume": 1686808.32005,
          "trades": 14771,
          "taker_buy_base": 191651.08,
          "taker_buy_quote": 721184.75609
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 3.782,
          "high": 3.834,
          "low": 3.756,
          "close": 3.823,
          "volume": 137666.83,
          "close_time": 1749801599999,
          "quote_volume": 522515.49561,
          "trades": 3575,
          "taker_buy_base": 64575.55,
          "taker_buy_quote": 245547.00088
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 3.826,
          "high": 3.857,
          "low": 3.786,
          "close": 3.845,
          "volume": 139443.15,
          "close_time": 1749815999999,
          "quote_volume": 532855.07919,
          "trades": 4509,
          "taker_buy_base": 74921.79,
          "taker_buy_quote": 286325.72468
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 3.847,
          "high": 3.859,
          "low": 3.785,
          "close": 3.824,
          "volume": 234769.5,
          "close_time": 1749830399999,
          "quote_volume": 899729.724,
          "trades": 6254,
          "taker_buy_base": 96659.47,
          "taker_buy_quote": 370288.73111
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 3.825,
          "high": 3.86,
          "low": 3.753,
          "close": 3.767,
          "volume": 630884.74,
          "close_time": 1749844799999,
          "quote_volume": 2399755.2987,
          "trades": 13115,
          "taker_buy_base": 195500.92,
          "taker_buy_quote": 744243.54978
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 3.768,
          "high": 3.847,
          "low": 3.761,
          "close": 3.84,
          "volume": 79590.62,
          "close_time": 1749859199999,
          "quote_volume": 303914.91865,
          "trades": 1984,
          "taker_buy_base": 51008.77,
          "taker_buy_quote": 194873.0157
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 3.839,
          "high": 3.849,
          "low": 3.798,
          "close": 3.82,
          "volume": 56175.73,
          "close_time": 1749873599999,
          "quote_volume": 214818.82099,
          "trades": 1503,
          "taker_buy_base": 30980.11,
          "taker_buy_quote": 118594.49083
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 3.817,
          "high": 3.832,
          "low": 3.789,
          "close": 3.814,
          "volume": 73478.82,
          "close_time": 1749887999999,
          "quote_volume": 280577.02062,
          "trades": 2075,
          "taker_buy_base": 41737.99,
          "taker_buy_quote": 159323.32567
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 3.814,
          "high": 3.814,
          "low": 3.78,
          "close": 3.807,
          "volume": 53150.63,
          "close_time": 1749902399999,
          "quote_volume": 201849.32207,
          "trades": 1668,
          "taker_buy_base": 27997.08,
          "taker_buy_quote": 106308.69571
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 3.807,
          "high": 3.818,
          "low": 3.749,
          "close": 3.765,
          "volume": 101226.34,
          "close_time": 1749916799999,
          "quote_volume": 383371.17064,
          "trades": 3026,
          "taker_buy_base": 43573.03,
          "taker_buy_quote": 165043.09761
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 3.764,
          "high": 3.771,
          "low": 3.718,
          "close": 3.745,
          "volume": 66174.41,
          "close_time": 1749931199999,
          "quote_volume": 248078.81849,
          "trades": 2232,
          "taker_buy_base": 29824.71,
          "taker_buy_quote": 111931.65989
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 3.745,
          "high": 3.795,
          "low": 3.721,
          "close": 3.783,
          "volume": 40237.2,
          "close_time": 1749945599999,
          "quote_volume": 151505.23037,
          "trades": 1480,
          "taker_buy_base": 20760.87,
          "taker_buy_quote": 78172.49772
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 3.785,
          "high": 3.798,
          "low": 3.771,
          "close": 3.788,
          "volume": 22046.88,
          "close_time": 1749959999999,
          "quote_volume": 83467.62822,
          "trades": 777,
          "taker_buy_base": 10647.35,
          "taker_buy_quote": 40314.58466
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 3.79,
          "high": 3.819,
          "low": 3.769,
          "close": 3.778,
          "volume": 48734.62,
          "close_time": 1749974399999,
          "quote_volume": 184764.53034,
          "trades": 1399,
          "taker_buy_base": 23573.18,
          "taker_buy_quote": 89472.11418
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 3.777,
          "high": 3.791,
          "low": 3.755,
          "close": 3.782,
          "volume": 74009.04,
          "close_time": 1749988799999,
          "quote_volume": 279151.2448,
          "trades": 1855,
          "taker_buy_base": 41040.53,
          "taker_buy_quote": 154811.98945
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 3.784,
          "high": 3.835,
          "low": 3.775,
          "close": 3.804,
          "volume": 76012.4,
          "close_time": 1750003199999,
          "quote_volume": 289661.2347,
          "trades": 1878,
          "taker_buy_base": 32663.33,
          "taker_buy_quote": 124416.18675
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 3.806,
          "high": 3.812,
          "low": 3.767,
          "close": 3.786,
          "volume": 61083.2,
          "close_time": 1750017599999,
          "quote_volume": 231284.27926,
          "trades": 1595,
          "taker_buy_base": 39809.82,
          "taker_buy_quote": 150724.75161
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 3.788,
          "high": 3.83,
          "low": 3.735,
          "close": 3.82,
          "volume": 79747.19,
          "close_time": 1750031999999,
          "quote_volume": 301372.62267,
          "trades": 2315,
          "taker_buy_base": 39899.58,
          "taker_buy_quote": 150976.21687
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 3.822,
          "high": 3.859,
          "low": 3.787,
          "close": 3.844,
          "volume": 32080.09,
          "close_time": 1750046399999,
          "quote_volume": 122860.92273,
          "trades": 1256,
          "taker_buy_base": 16785.43,
          "taker_buy_quote": 64323.78775
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 3.844,
          "high": 3.907,
          "low": 3.842,
          "close": 3.902,
          "volume": 125730.69,
          "close_time": 1750060799999,
          "quote_volume": 487981.12526,
          "trades": 2887,
          "taker_buy_base": 81959.55,
          "taker_buy_quote": 317946.83008
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 3.904,
          "high": 3.917,
          "low": 3.878,
          "close": 3.906,
          "volume": 90414.73,
          "close_time": 1750075199999,
          "quote_volume": 352835.03345,
          "trades": 2631,
          "taker_buy_base": 51075.15,
          "taker_buy_quote": 199339.18822
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 3.906,
          "high": 3.962,
          "low": 3.888,
          "close": 3.938,
          "volume": 104903.36,
          "close_time": 1750089599999,
          "quote_volume": 412594.11921,
          "trades": 3109,
          "taker_buy_base": 62968.19,
          "taker_buy_quote": 247513.11907
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 3.939,
          "high": 3.993,
          "low": 3.939,
          "close": 3.971,
          "volume": 92285.99,
          "close_time": 1750103999999,
          "quote_volume": 366698.4763,
          "trades": 2364,
          "taker_buy_base": 36552.01,
          "taker_buy_quote": 145213.75373
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 3.977,
          "high": 3.993,
          "low": 3.839,
          "close": 3.848,
          "volume": 96468.35,
          "close_time": 1750118399999,
          "quote_volume": 378982.71467,
          "trades": 3282,
          "taker_buy_base": 42949.31,
          "taker_buy_quote": 169193.9497
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 3.849,
          "high": 3.9,
          "low": 3.775,
          "close": 3.873,
          "volume": 81144.35,
          "close_time": 1750132799999,
          "quote_volume": 312769.23691,
          "trades": 3011,
          "taker_buy_base": 32840.42,
          "taker_buy_quote": 126352.30015
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 3.874,
          "high": 3.876,
          "low": 3.826,
          "close": 3.834,
          "volume": 63068.52,
          "close_time": 1750147199999,
          "quote_volume": 243108.85004,
          "trades": 2232,
          "taker_buy_base": 38959.36,
          "taker_buy_quote": 150318.91532
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 3.834,
          "high": 3.836,
          "low": 3.762,
          "close": 3.776,
          "volume": 64711.54,
          "close_time": 1750161599999,
          "quote_volume": 245488.72852,
          "trades": 2428,
          "taker_buy_base": 25039.09,
          "taker_buy_quote": 94975.14714
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 3.776,
          "high": 3.791,
          "low": 3.7,
          "close": 3.726,
          "volume": 92797.53,
          "close_time": 1750175999999,
          "quote_volume": 347950.03142,
          "trades": 3046,
          "taker_buy_base": 43164.65,
          "taker_buy_quote": 162066.86623
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 3.726,
          "high": 3.768,
          "low": 3.665,
          "close": 3.748,
          "volume": 165405.31,
          "close_time": 1750190399999,
          "quote_volume": 613361.49368,
          "trades": 5365,
          "taker_buy_base": 89052.23,
          "taker_buy_quote": 330261.82333
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 3.748,
          "high": 3.755,
          "low": 3.698,
          "close": 3.719,
          "volume": 74707.32,
          "close_time": 1750204799999,
          "quote_volume": 278240.6036,
          "trades": 3082,
          "taker_buy_base": 31043.89,
          "taker_buy_quote": 115673.8071
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 3.72,
          "high": 3.761,
          "low": 3.718,
          "close": 3.753,
          "volume": 28609.78,
          "close_time": 1750219199999,
          "quote_volume": 107038.68166,
          "trades": 1883,
          "taker_buy_base": 16779.64,
          "taker_buy_quote": 62803.67532
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 3.753,
          "high": 3.786,
          "low": 3.741,
          "close": 3.749,
          "volume": 42266.86,
          "close_time": 1750233599999,
          "quote_volume": 159024.514,
          "trades": 2195,
          "taker_buy_base": 26361.65,
          "taker_buy_quote": 99212.45851
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 3.752,
          "high": 3.761,
          "low": 3.638,
          "close": 3.691,
          "volume": 63663.3,
          "close_time": 1750247999999,
          "quote_volume": 234847.6296,
          "trades": 3944,
          "taker_buy_base": 29907.81,
          "taker_buy_quote": 110370.65151
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 3.69,
          "high": 3.699,
          "low": 3.587,
          "close": 3.637,
          "volume": 143116.4,
          "close_time": 1750262399999,
          "quote_volume": 520936.83426,
          "trades": 6664,
          "taker_buy_base": 64705.9,
          "taker_buy_quote": 235823.21032
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 3.637,
          "high": 3.647,
          "low": 3.575,
          "close": 3.601,
          "volume": 117484.43,
          "close_time": 1750276799999,
          "quote_volume": 424239.34852,
          "trades": 7126,
          "taker_buy_base": 60892.25,
          "taker_buy_quote": 220101.69173
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 3.602,
          "high": 3.675,
          "low": 3.59,
          "close": 3.624,
          "volume": 125679.87,
          "close_time": 1750291199999,
          "quote_volume": 456542.96811,
          "trades": 3977,
          "taker_buy_base": 89400.88,
          "taker_buy_quote": 324668.38047
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 3.624,
          "high": 3.658,
          "low": 3.583,
          "close": 3.607,
          "volume": 83229.73,
          "close_time": 1750305599999,
          "quote_volume": 300638.69404,
          "trades": 4060,
          "taker_buy_base": 51637.75,
          "taker_buy_quote": 186550.37036
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 3.608,
          "high": 3.618,
          "low": 3.564,
          "close": 3.572,
          "volume": 99839.1,
          "close_time": 1750319999999,
          "quote_volume": 357783.21769,
          "trades": 2813,
          "taker_buy_base": 30096.87,
          "taker_buy_quote": 107963.91535
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 3.572,
          "high": 3.589,
          "low": 3.556,
          "close": 3.581,
          "volume": 95699.94,
          "close_time": 1750334399999,
          "quote_volume": 342098.99495,
          "trades": 4559,
          "taker_buy_base": 57540.01,
          "taker_buy_quote": 205792.54224
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 3.581,
          "high": 3.596,
          "low": 3.526,
          "close": 3.528,
          "volume": 80633.92,
          "close_time": 1750348799999,
          "quote_volume": 287303.14054,
          "trades": 3962,
          "taker_buy_base": 41170.54,
          "taker_buy_quote": 146734.44688
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 3.528,
          "high": 3.58,
          "low": 3.496,
          "close": 3.558,
          "volume": 106430.82,
          "close_time": 1750363199999,
          "quote_volume": 375352.96636,
          "trades": 4069,
          "taker_buy_base": 38275.13,
          "taker_buy_quote": 135325.49832
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 3.557,
          "high": 3.573,
          "low": 3.538,
          "close": 3.548,
          "volume": 69097.89,
          "close_time": 1750377599999,
          "quote_volume": 245910.10575,
          "trades": 3351,
          "taker_buy_base": 38288.4,
          "taker_buy_quote": 136243.31218
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 3.55,
          "high": 3.564,
          "low": 3.507,
          "close": 3.511,
          "volume": 59094.29,
          "close_time": 1750391999999,
          "quote_volume": 208851.09976,
          "trades": 2705,
          "taker_buy_base": 24794.87,
          "taker_buy_quote": 87726.92192
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 3.51,
          "high": 3.542,
          "low": 3.46,
          "close": 3.538,
          "volume": 189288.47,
          "close_time": 1750406399999,
          "quote_volume": 660927.60919,
          "trades": 6169,
          "taker_buy_base": 86533.82,
          "taker_buy_quote": 302116.13847
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 3.54,
          "high": 3.566,
          "low": 3.499,
          "close": 3.545,
          "volume": 127116.83,
          "close_time": 1750420799999,
          "quote_volume": 449558.82173,
          "trades": 5645,
          "taker_buy_base": 77097.97,
          "taker_buy_quote": 272773.44017
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 3.546,
          "high": 3.577,
          "low": 3.465,
          "close": 3.474,
          "volume": 210851.68,
          "close_time": 1750435199999,
          "quote_volume": 739708.91935,
          "trades": 6366,
          "taker_buy_base": 104985.81,
          "taker_buy_quote": 368226.24313
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 3.474,
          "high": 3.477,
          "low": 3.332,
          "close": 3.424,
          "volume": 374513.17,
          "close_time": 1750449599999,
          "quote_volume": 1273208.89335,
          "trades": 10460,
          "taker_buy_base": 172800.22,
          "taker_buy_quote": 587985.57415
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 3.424,
          "high": 3.455,
          "low": 3.399,
          "close": 3.438,
          "volume": 68861.99,
          "close_time": 1750463999999,
          "quote_volume": 236361.80219,
          "trades": 2505,
          "taker_buy_base": 34318.82,
          "taker_buy_quote": 117864.39517
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 3.439,
          "high": 3.465,
          "low": 3.435,
          "close": 3.459,
          "volume": 33668.54,
          "close_time": 1750478399999,
          "quote_volume": 116192.74814,
          "trades": 2116,
          "taker_buy_base": 15505.52,
          "taker_buy_quote": 53527.17608
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 3.459,
          "high": 3.496,
          "low": 3.445,
          "close": 3.482,
          "volume": 69660.66,
          "close_time": 1750492799999,
          "quote_volume": 242692.6557,
          "trades": 2626,
          "taker_buy_base": 38829.72,
          "taker_buy_quote": 135307.36705
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 3.483,
          "high": 3.508,
          "low": 3.461,
          "close": 3.462,
          "volume": 54688.07,
          "close_time": 1750507199999,
          "quote_volume": 190500.29241,
          "trades": 2177,
          "taker_buy_base": 26085.63,
          "taker_buy_quote": 90862.25458
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 3.462,
          "high": 3.467,
          "low": 3.39,
          "close": 3.413,
          "volume": 105850.43,
          "close_time": 1750521599999,
          "quote_volume": 361365.83515,
          "trades": 5463,
          "taker_buy_base": 55129.85,
          "taker_buy_quote": 188288.71849
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 3.41,
          "high": 3.424,
          "low": 3.347,
          "close": 3.349,
          "volume": 118640.52,
          "close_time": 1750535999999,
          "quote_volume": 401466.94008,
          "trades": 4706,
          "taker_buy_base": 57763.59,
          "taker_buy_quote": 195493.92306
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 3.349,
          "high": 3.38,
          "low": 3.209,
          "close": 3.325,
          "volume": 288560.78,
          "close_time": 1750550399999,
          "quote_volume": 951694.88997,
          "trades": 9524,
          "taker_buy_base": 108294.76,
          "taker_buy_quote": 357435.84458
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 3.326,
          "high": 3.364,
          "low": 3.237,
          "close": 3.26,
          "volume": 160914.65,
          "close_time": 1750564799999,
          "quote_volume": 530378.20248,
          "trades": 5399,
          "taker_buy_base": 93281.31,
          "taker_buy_quote": 307500.39877
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 3.261,
          "high": 3.327,
          "low": 3.251,
          "close": 3.285,
          "volume": 133437.87,
          "close_time": 1750579199999,
          "quote_volume": 439035.73702,
          "trades": 4391,
          "taker_buy_base": 64027.62,
          "taker_buy_quote": 210728.8418
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 3.287,
          "high": 3.306,
          "low": 3.248,
          "close": 3.284,
          "volume": 155507.19,
          "close_time": 1750593599999,
          "quote_volume": 509476.81258,
          "trades": 5647,
          "taker_buy_base": 88151.81,
          "taker_buy_quote": 288805.06855
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 3.284,
          "high": 3.298,
          "low": 3.13,
          "close": 3.174,
          "volume": 436611.62,
          "close_time": 1750607999999,
          "quote_volume": 1393536.51303,
          "trades": 12178,
          "taker_buy_base": 178666.77,
          "taker_buy_quote": 570449.21545
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 3.176,
          "high": 3.204,
          "low": 3.135,
          "close": 3.146,
          "volume": 159756.33,
          "close_time": 1750622399999,
          "quote_volume": 505948.60803,
          "trades": 6380,
          "taker_buy_base": 82033.58,
          "taker_buy_quote": 259970.04608
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 3.147,
          "high": 3.161,
          "low": 3.011,
          "close": 3.156,
          "volume": 422434.74,
          "close_time": 1750636799999,
          "quote_volume": 1303151.90267,
          "trades": 13707,
          "taker_buy_base": 172638.99,
          "taker_buy_quote": 533085.45197
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 3.152,
          "high": 3.183,
          "low": 3.124,
          "close": 3.179,
          "volume": 123815.51,
          "close_time": 1750651199999,
          "quote_volume": 391053.63866,
          "trades": 5917,
          "taker_buy_base": 58347.27,
          "taker_buy_quote": 184003.68159
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 3.18,
          "high": 3.248,
          "low": 3.168,
          "close": 3.217,
          "volume": 131614.97,
          "close_time": 1750665599999,
          "quote_volume": 424276.92541,
          "trades": 5175,
          "taker_buy_base": 78838.49,
          "taker_buy_quote": 254440.15747
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 3.216,
          "high": 3.23,
          "low": 3.173,
          "close": 3.195,
          "volume": 90650.26,
          "close_time": 1750679999999,
          "quote_volume": 289865.91644,
          "trades": 3626,
          "taker_buy_base": 38983.28,
          "taker_buy_quote": 124668.48071
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 3.196,
          "high": 3.3,
          "low": 3.182,
          "close": 3.207,
          "volume": 206266.43,
          "close_time": 1750694399999,
          "quote_volume": 668950.06243,
          "trades": 6680,
          "taker_buy_base": 100190.96,
          "taker_buy_quote": 325556.49701
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 3.209,
          "high": 3.298,
          "low": 3.114,
          "close": 3.287,
          "volume": 352656.79,
          "close_time": 1750708799999,
          "quote_volume": 1130768.69442,
          "trades": 10789,
          "taker_buy_base": 195840.08,
          "taker_buy_quote": 628631.3202
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 3.288,
          "high": 3.424,
          "low": 3.281,
          "close": 3.418,
          "volume": 377752.64,
          "close_time": 1750723199999,
          "quote_volume": 1271401.84486,
          "trades": 8593,
          "taker_buy_base": 197932.1,
          "taker_buy_quote": 664764.49497
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 3.419,
          "high": 3.434,
          "low": 3.389,
          "close": 3.404,
          "volume": 129794.18,
          "close_time": 1750737599999,
          "quote_volume": 442856.07415,
          "trades": 4137,
          "taker_buy_base": 64083.86,
          "taker_buy_quote": 218803.65069
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 3.404,
          "high": 3.494,
          "low": 3.389,
          "close": 3.417,
          "volume": 159470.44,
          "close_time": 1750751999999,
          "quote_volume": 549518.98888,
          "trades": 5752,
          "taker_buy_base": 95093.59,
          "taker_buy_quote": 327708.70303
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 3.418,
          "high": 3.454,
          "low": 3.388,
          "close": 3.43,
          "volume": 112659.09,
          "close_time": 1750766399999,
          "quote_volume": 385273.16116,
          "trades": 4220,
          "taker_buy_base": 53305.95,
          "taker_buy_quote": 182269.64755
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 3.432,
          "high": 3.481,
          "low": 3.416,
          "close": 3.451,
          "volume": 106240.0,
          "close_time": 1750780799999,
          "quote_volume": 366110.95692,
          "trades": 4599,
          "taker_buy_base": 52755.97,
          "taker_buy_quote": 181841.94196
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 3.453,
          "high": 3.525,
          "low": 3.419,
          "close": 3.436,
          "volume": 180795.17,
          "close_time": 1750795199999,
          "quote_volume": 629002.84522,
          "trades": 5220,
          "taker_buy_base": 74075.59,
          "taker_buy_quote": 257398.82588
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 3.436,
          "high": 3.465,
          "low": 3.422,
          "close": 3.441,
          "volume": 92303.03,
          "close_time": 1750809599999,
          "quote_volume": 317868.64489,
          "trades": 3386,
          "taker_buy_base": 54258.69,
          "taker_buy_quote": 186897.71588
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 3.439,
          "high": 3.461,
          "low": 3.41,
          "close": 3.429,
          "volume": 88941.33,
          "close_time": 1750823999999,
          "quote_volume": 305760.98054,
          "trades": 4315,
          "taker_buy_base": 42349.09,
          "taker_buy_quote": 145673.66441
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 3.43,
          "high": 3.443,
          "low": 3.4,
          "close": 3.434,
          "volume": 85916.61,
          "close_time": 1750838399999,
          "quote_volume": 293564.76231,
          "trades": 3849,
          "taker_buy_base": 49766.55,
          "taker_buy_quote": 170023.46151
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 3.432,
          "high": 3.444,
          "low": 3.376,
          "close": 3.425,
          "volume": 117160.93,
          "close_time": 1750852799999,
          "quote_volume": 398211.47544,
          "trades": 3551,
          "taker_buy_base": 66363.34,
          "taker_buy_quote": 225505.09102
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 3.426,
          "high": 3.457,
          "low": 3.35,
          "close": 3.363,
          "volume": 245296.68,
          "close_time": 1750867199999,
          "quote_volume": 832507.80301,
          "trades": 5611,
          "taker_buy_base": 101530.41,
          "taker_buy_quote": 345496.97523
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 3.362,
          "high": 3.426,
          "low": 3.349,
          "close": 3.397,
          "volume": 121595.94,
          "close_time": 1750881599999,
          "quote_volume": 411937.78177,
          "trades": 4007,
          "taker_buy_base": 70898.41,
          "taker_buy_quote": 240466.87766
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 3.398,
          "high": 3.42,
          "low": 3.344,
          "close": 3.352,
          "volume": 77077.83,
          "close_time": 1750895999999,
          "quote_volume": 261072.62936,
          "trades": 3353,
          "taker_buy_base": 36055.51,
          "taker_buy_quote": 122107.36785
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 3.355,
          "high": 3.436,
          "low": 3.337,
          "close": 3.383,
          "volume": 103689.61,
          "close_time": 1750910399999,
          "quote_volume": 351542.78555,
          "trades": 3418,
          "taker_buy_base": 37075.78,
          "taker_buy_quote": 125523.86261
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 3.385,
          "high": 3.397,
          "low": 3.336,
          "close": 3.376,
          "volume": 102294.28,
          "close_time": 1750924799999,
          "quote_volume": 344452.87811,
          "trades": 3284,
          "taker_buy_base": 42583.97,
          "taker_buy_quote": 143500.88086
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 3.375,
          "high": 3.383,
          "low": 3.319,
          "close": 3.33,
          "volume": 82352.75,
          "close_time": 1750939199999,
          "quote_volume": 275267.9868,
          "trades": 3232,
          "taker_buy_base": 33616.88,
          "taker_buy_quote": 112488.08893
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 3.328,
          "high": 3.332,
          "low": 3.274,
          "close": 3.313,
          "volume": 132136.13,
          "close_time": 1750953599999,
          "quote_volume": 436159.60093,
          "trades": 4110,
          "taker_buy_base": 83840.8,
          "taker_buy_quote": 276563.42938
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 3.314,
          "high": 3.332,
          "low": 3.289,
          "close": 3.323,
          "volume": 65068.97,
          "close_time": 1750967999999,
          "quote_volume": 215102.77554,
          "trades": 2530,
          "taker_buy_base": 33493.54,
          "taker_buy_quote": 110788.50813
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 3.32,
          "high": 3.357,
          "low": 3.294,
          "close": 3.3,
          "volume": 92964.9,
          "close_time": 1750982399999,
          "quote_volume": 308762.6389,
          "trades": 3417,
          "taker_buy_base": 45731.12,
          "taker_buy_quote": 151939.80358
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 3.3,
          "high": 3.356,
          "low": 3.277,
          "close": 3.346,
          "volume": 88875.78,
          "close_time": 1750996799999,
          "quote_volume": 294499.66037,
          "trades": 2968,
          "taker_buy_base": 37441.91,
          "taker_buy_quote": 124598.98213
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 3.347,
          "high": 3.379,
          "low": 3.29,
          "close": 3.296,
          "volume": 160701.37,
          "close_time": 1751011199999,
          "quote_volume": 534547.64903,
          "trades": 6191,
          "taker_buy_base": 71194.25,
          "taker_buy_quote": 237240.03779
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 3.298,
          "high": 3.332,
          "low": 3.296,
          "close": 3.313,
          "volume": 74499.23,
          "close_time": 1751025599999,
          "quote_volume": 246733.27922,
          "trades": 3989,
          "taker_buy_base": 36768.0,
          "taker_buy_quote": 121846.3663
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 3.311,
          "high": 3.362,
          "low": 3.295,
          "close": 3.358,
          "volume": 181861.94,
          "close_time": 1751039999999,
          "quote_volume": 605081.45608,
          "trades": 6410,
          "taker_buy_base": 116600.26,
          "taker_buy_quote": 388171.25436
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 3.359,
          "high": 3.396,
          "low": 3.296,
          "close": 3.329,
          "volume": 113342.06,
          "close_time": 1751054399999,
          "quote_volume": 378748.27429,
          "trades": 4589,
          "taker_buy_base": 58887.58,
          "taker_buy_quote": 196944.4258
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 3.327,
          "high": 3.378,
          "low": 3.32,
          "close": 3.361,
          "volume": 47539.13,
          "close_time": 1751068799999,
          "quote_volume": 159175.72115,
          "trades": 2355,
          "taker_buy_base": 26720.42,
          "taker_buy_quote": 89482.2715
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 3.361,
          "high": 3.388,
          "low": 3.35,
          "close": 3.362,
          "volume": 44081.9,
          "close_time": 1751083199999,
          "quote_volume": 148372.42286,
          "trades": 1801,
          "taker_buy_base": 19662.15,
          "taker_buy_quote": 66196.19786
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 3.362,
          "high": 3.362,
          "low": 3.341,
          "close": 3.355,
          "volume": 29253.33,
          "close_time": 1751097599999,
          "quote_volume": 98064.36094,
          "trades": 1694,
          "taker_buy_base": 14013.69,
          "taker_buy_quote": 46985.00782
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 3.357,
          "high": 3.364,
          "low": 3.333,
          "close": 3.358,
          "volume": 48676.22,
          "close_time": 1751111999999,
          "quote_volume": 162982.75133,
          "trades": 1865,
          "taker_buy_base": 31500.54,
          "taker_buy_quote": 105448.72864
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 3.358,
          "high": 3.38,
          "low": 3.333,
          "close": 3.375,
          "volume": 64770.49,
          "close_time": 1751126399999,
          "quote_volume": 217162.77942,
          "trades": 2289,
          "taker_buy_base": 28267.02,
          "taker_buy_quote": 94875.04793
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 3.375,
          "high": 3.419,
          "low": 3.367,
          "close": 3.405,
          "volume": 59465.71,
          "close_time": 1751140799999,
          "quote_volume": 201503.12796,
          "trades": 2585,
          "taker_buy_base": 30599.07,
          "taker_buy_quote": 103693.45084
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 3.405,
          "high": 3.425,
          "low": 3.393,
          "close": 3.408,
          "volume": 61894.25,
          "close_time": 1751155199999,
          "quote_volume": 210975.2807,
          "trades": 2124,
          "taker_buy_base": 34783.66,
          "taker_buy_quote": 118579.56179
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 3.409,
          "high": 3.426,
          "low": 3.383,
          "close": 3.384,
          "volume": 50337.71,
          "close_time": 1751169599999,
          "quote_volume": 171472.57442,
          "trades": 2101,
          "taker_buy_base": 29073.82,
          "taker_buy_quote": 99067.28529
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 3.384,
          "high": 3.411,
          "low": 3.38,
          "close": 3.411,
          "volume": 30860.18,
          "close_time": 1751183999999,
          "quote_volume": 104837.3743,
          "trades": 1384,
          "taker_buy_base": 17348.04,
          "taker_buy_quote": 58941.3777
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 3.412,
          "high": 3.437,
          "low": 3.41,
          "close": 3.435,
          "volume": 68334.39,
          "close_time": 1751198399999,
          "quote_volume": 233951.97843,
          "trades": 1943,
          "taker_buy_base": 28268.04,
          "taker_buy_quote": 96823.31752
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 3.436,
          "high": 3.442,
          "low": 3.396,
          "close": 3.401,
          "volume": 53479.9,
          "close_time": 1751212799999,
          "quote_volume": 182857.90297,
          "trades": 1988,
          "taker_buy_base": 26182.32,
          "taker_buy_quote": 89529.77495
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 3.401,
          "high": 3.439,
          "low": 3.399,
          "close": 3.434,
          "volume": 63221.74,
          "close_time": 1751227199999,
          "quote_volume": 216078.70846,
          "trades": 1888,
          "taker_buy_base": 26659.64,
          "taker_buy_quote": 91175.44237
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 3.433,
          "high": 3.582,
          "low": 3.403,
          "close": 3.544,
          "volume": 207887.81,
          "close_time": 1751241599999,
          "quote_volume": 727840.83527,
          "trades": 5333,
          "taker_buy_base": 120190.33,
          "taker_buy_quote": 419355.31803
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 3.543,
          "high": 3.561,
          "low": 3.473,
          "close": 3.481,
          "volume": 123872.39,
          "close_time": 1751255999999,
          "quote_volume": 434268.33025,
          "trades": 3292,
          "taker_buy_base": 34813.9,
          "taker_buy_quote": 122678.17907
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 3.48,
          "high": 3.482,
          "low": 3.415,
          "close": 3.461,
          "volume": 129837.66,
          "close_time": 1751270399999,
          "quote_volume": 448980.04022,
          "trades": 2677,
          "taker_buy_base": 37444.46,
          "taker_buy_quote": 129329.93644
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 3.46,
          "high": 3.465,
          "low": 3.41,
          "close": 3.421,
          "volume": 78360.02,
          "close_time": 1751284799999,
          "quote_volume": 268778.7902,
          "trades": 2565,
          "taker_buy_base": 32043.17,
          "taker_buy_quote": 109873.81862
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 3.42,
          "high": 3.431,
          "low": 3.352,
          "close": 3.397,
          "volume": 148608.55,
          "close_time": 1751299199999,
          "quote_volume": 504849.78186,
          "trades": 4596,
          "taker_buy_base": 66403.82,
          "taker_buy_quote": 225831.45142
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 3.397,
          "high": 3.46,
          "low": 3.383,
          "close": 3.457,
          "volume": 162453.86,
          "close_time": 1751313599999,
          "quote_volume": 554976.56434,
          "trades": 5255,
          "taker_buy_base": 65654.06,
          "taker_buy_quote": 224311.04069
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 3.457,
          "high": 3.464,
          "low": 3.395,
          "close": 3.397,
          "volume": 180498.28,
          "close_time": 1751327999999,
          "quote_volume": 617798.41749,
          "trades": 4863,
          "taker_buy_base": 52522.88,
          "taker_buy_quote": 179924.75809
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 3.398,
          "high": 3.419,
          "low": 3.374,
          "close": 3.386,
          "volume": 58994.54,
          "close_time": 1751342399999,
          "quote_volume": 200528.40855,
          "trades": 1936,
          "taker_buy_base": 38952.51,
          "taker_buy_quote": 132442.01123
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 3.384,
          "high": 3.384,
          "low": 3.315,
          "close": 3.356,
          "volume": 79447.24,
          "close_time": 1751356799999,
          "quote_volume": 265712.21472,
          "trades": 2620,
          "taker_buy_base": 33793.8,
          "taker_buy_quote": 112995.5175
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 3.356,
          "high": 3.356,
          "low": 3.324,
          "close": 3.335,
          "volume": 71484.79,
          "close_time": 1751371199999,
          "quote_volume": 238385.84209,
          "trades": 2536,
          "taker_buy_base": 43367.93,
          "taker_buy_quote": 144599.55969
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 3.335,
          "high": 3.363,
          "low": 3.31,
          "close": 3.334,
          "volume": 95999.38,
          "close_time": 1751385599999,
          "quote_volume": 320272.8133,
          "trades": 2679,
          "taker_buy_base": 45162.29,
          "taker_buy_quote": 150708.7262
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 3.332,
          "high": 3.35,
          "low": 3.281,
          "close": 3.281,
          "volume": 78980.53,
          "close_time": 1751399999999,
          "quote_volume": 261696.20626,
          "trades": 1770,
          "taker_buy_base": 37248.46,
          "taker_buy_quote": 123479.90264
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 3.282,
          "high": 3.301,
          "low": 3.257,
          "close": 3.282,
          "volume": 80064.82,
          "close_time": 1751414399999,
          "quote_volume": 262679.35918,
          "trades": 1792,
          "taker_buy_base": 42337.5,
          "taker_buy_quote": 139017.73272
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 3.281,
          "high": 3.315,
          "low": 3.244,
          "close": 3.303,
          "volume": 67421.73,
          "close_time": 1751428799999,
          "quote_volume": 221245.64173,
          "trades": 3203,
          "taker_buy_base": 34341.67,
          "taker_buy_quote": 112749.9277
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 3.302,
          "high": 3.342,
          "low": 3.297,
          "close": 3.315,
          "volume": 79029.47,
          "close_time": 1751443199999,
          "quote_volume": 263093.80297,
          "trades": 2872,
          "taker_buy_base": 37459.33,
          "taker_buy_quote": 124673.21244
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 3.316,
          "high": 3.337,
          "low": 3.296,
          "close": 3.324,
          "volume": 62560.78,
          "close_time": 1751457599999,
          "quote_volume": 207376.42842,
          "trades": 2588,
          "taker_buy_base": 29112.58,
          "taker_buy_quote": 96528.61473
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 3.326,
          "high": 3.434,
          "low": 3.318,
          "close": 3.433,
          "volume": 161086.64,
          "close_time": 1751471999999,
          "quote_volume": 544169.93371,
          "trades": 5293,
          "taker_buy_base": 103464.21,
          "taker_buy_quote": 349134.03554
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 3.435,
          "high": 3.59,
          "low": 3.434,
          "close": 3.584,
          "volume": 423256.35,
          "close_time": 1751486399999,
          "quote_volume": 1502001.75285,
          "trades": 12899,
          "taker_buy_base": 232027.83,
          "taker_buy_quote": 821944.10806
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 3.582,
          "high": 3.627,
          "low": 3.54,
          "close": 3.546,
          "volume": 166161.04,
          "close_time": 1751500799999,
          "quote_volume": 596279.90147,
          "trades": 5245,
          "taker_buy_base": 85246.24,
          "taker_buy_quote": 306340.88979
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 3.546,
          "high": 3.572,
          "low": 3.534,
          "close": 3.537,
          "volume": 67921.33,
          "close_time": 1751515199999,
          "quote_volume": 241098.33342,
          "trades": 2644,
          "taker_buy_base": 31210.81,
          "taker_buy_quote": 110826.43989
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 3.537,
          "high": 3.666,
          "low": 3.535,
          "close": 3.655,
          "volume": 110008.78,
          "close_time": 1751529599999,
          "quote_volume": 397695.259,
          "trades": 4039,
          "taker_buy_base": 62895.96,
          "taker_buy_quote": 227227.06562
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 3.656,
          "high": 3.66,
          "low": 3.581,
          "close": 3.591,
          "volume": 95129.65,
          "close_time": 1751543999999,
          "quote_volume": 344710.30237,
          "trades": 3184,
          "taker_buy_base": 31564.23,
          "taker_buy_quote": 114401.8677
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 3.589,
          "high": 3.628,
          "low": 3.501,
          "close": 3.504,
          "volume": 192073.11,
          "close_time": 1751558399999,
          "quote_volume": 685409.56369,
          "trades": 6171,
          "taker_buy_base": 83285.75,
          "taker_buy_quote": 297786.64253
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 3.508,
          "high": 3.554,
          "low": 3.506,
          "close": 3.547,
          "volume": 71803.19,
          "close_time": 1751572799999,
          "quote_volume": 253867.4827,
          "trades": 2025,
          "taker_buy_base": 42093.53,
          "taker_buy_quote": 148890.26662
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 3.548,
          "high": 3.567,
          "low": 3.533,
          "close": 3.541,
          "volume": 50529.75,
          "close_time": 1751587199999,
          "quote_volume": 179430.21109,
          "trades": 1861,
          "taker_buy_base": 24127.58,
          "taker_buy_quote": 85707.77559
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 3.541,
          "high": 3.562,
          "low": 3.506,
          "close": 3.517,
          "volume": 59593.41,
          "close_time": 1751601599999,
          "quote_volume": 210488.88858,
          "trades": 1867,
          "taker_buy_base": 32269.94,
          "taker_buy_quote": 113989.74821
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 3.516,
          "high": 3.527,
          "low": 3.446,
          "close": 3.447,
          "volume": 114862.19,
          "close_time": 1751615999999,
          "quote_volume": 400609.47447,
          "trades": 2221,
          "taker_buy_base": 51677.75,
          "taker_buy_quote": 180239.30309
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 3.447,
          "high": 3.463,
          "low": 3.413,
          "close": 3.438,
          "volume": 156213.74,
          "close_time": 1751630399999,
          "quote_volume": 538624.47591,
          "trades": 2569,
          "taker_buy_base": 102250.74,
          "taker_buy_quote": 352802.1112
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 3.438,
          "high": 3.445,
          "low": 3.352,
          "close": 3.355,
          "volume": 139616.41,
          "close_time": 1751644799999,
          "quote_volume": 474220.24914,
          "trades": 3236,
          "taker_buy_base": 61042.43,
          "taker_buy_quote": 207491.02838
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 3.354,
          "high": 3.357,
          "low": 3.316,
          "close": 3.332,
          "volume": 122995.65,
          "close_time": 1751659199999,
          "quote_volume": 410250.61633,
          "trades": 3045,
          "taker_buy_base": 67227.56,
          "taker_buy_quote": 224337.89129
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 3.33,
          "high": 3.395,
          "low": 3.325,
          "close": 3.358,
          "volume": 133936.98,
          "close_time": 1751673599999,
          "quote_volume": 450063.85594,
          "trades": 2533,
          "taker_buy_base": 60253.35,
          "taker_buy_quote": 202654.32268
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 3.359,
          "high": 3.383,
          "low": 3.338,
          "close": 3.369,
          "volume": 37446.5,
          "close_time": 1751687999999,
          "quote_volume": 126009.50667,
          "trades": 1047,
          "taker_buy_base": 19213.62,
          "taker_buy_quote": 64661.04243
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 3.37,
          "high": 3.391,
          "low": 3.343,
          "close": 3.374,
          "volume": 66778.88,
          "close_time": 1751702399999,
          "quote_volume": 225044.47721,
          "trades": 1322,
          "taker_buy_base": 47097.04,
          "taker_buy_quote": 158740.98838
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 3.374,
          "high": 3.384,
          "low": 3.347,
          "close": 3.365,
          "volume": 62409.21,
          "close_time": 1751716799999,
          "quote_volume": 209820.93238,
          "trades": 1583,
          "taker_buy_base": 19674.9,
          "taker_buy_quote": 66225.38694
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 3.366,
          "high": 3.367,
          "low": 3.338,
          "close": 3.347,
          "volume": 43904.73,
          "close_time": 1751731199999,
          "quote_volume": 147122.23338,
          "trades": 1152,
          "taker_buy_base": 18268.4,
          "taker_buy_quote": 61229.82381
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 3.347,
          "high": 3.351,
          "low": 3.31,
          "close": 3.338,
          "volume": 93786.6,
          "close_time": 1751745599999,
          "quote_volume": 312417.9318,
          "trades": 1606,
          "taker_buy_base": 42624.32,
          "taker_buy_quote": 142327.59354
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 3.34,
          "high": 3.364,
          "low": 3.331,
          "close": 3.357,
          "volume": 31575.69,
          "close_time": 1751759999999,
          "quote_volume": 105755.60409,
          "trades": 961,
          "taker_buy_base": 15837.66,
          "taker_buy_quote": 53051.36963
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 3.357,
          "high": 3.358,
          "low": 3.338,
          "close": 3.346,
          "volume": 30807.44,
          "close_time": 1751774399999,
          "quote_volume": 103161.57296,
          "trades": 831,
          "taker_buy_base": 14837.26,
          "taker_buy_quote": 49677.9534
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 3.345,
          "high": 3.357,
          "low": 3.33,
          "close": 3.348,
          "volume": 52132.56,
          "close_time": 1751788799999,
          "quote_volume": 174429.8548,
          "trades": 1178,
          "taker_buy_base": 20322.7,
          "taker_buy_quote": 67974.43793
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 3.348,
          "high": 3.37,
          "low": 3.337,
          "close": 3.37,
          "volume": 75204.68,
          "close_time": 1751803199999,
          "quote_volume": 252075.22807,
          "trades": 1595,
          "taker_buy_base": 46462.52,
          "taker_buy_quote": 155736.03211
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 3.37,
          "high": 3.423,
          "low": 3.349,
          "close": 3.391,
          "volume": 131026.98,
          "close_time": 1751817599999,
          "quote_volume": 444830.5466,
          "trades": 2446,
          "taker_buy_base": 80519.86,
          "taker_buy_quote": 273478.90082
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 3.392,
          "high": 3.407,
          "low": 3.37,
          "close": 3.392,
          "volume": 58385.53,
          "close_time": 1751831999999,
          "quote_volume": 197874.36097,
          "trades": 1534,
          "taker_buy_base": 25669.85,
          "taker_buy_quote": 87032.86622
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 3.392,
          "high": 3.448,
          "low": 3.36,
          "close": 3.395,
          "volume": 146435.79,
          "close_time": 1751846399999,
          "quote_volume": 499199.67171,
          "trades": 2834,
          "taker_buy_base": 83564.13,
          "taker_buy_quote": 284921.46395
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 3.396,
          "high": 3.437,
          "low": 3.38,
          "close": 3.415,
          "volume": 48134.7,
          "close_time": 1751860799999,
          "quote_volume": 163957.16371,
          "trades": 1454,
          "taker_buy_base": 24927.5,
          "taker_buy_quote": 84914.71869
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 3.415,
          "high": 3.427,
          "low": 3.38,
          "close": 3.411,
          "volume": 56662.6,
          "close_time": 1751875199999,
          "quote_volume": 192924.77705,
          "trades": 1383,
          "taker_buy_base": 24204.0,
          "taker_buy_quote": 82448.36781
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 3.41,
          "high": 3.416,
          "low": 3.372,
          "close": 3.383,
          "volume": 62886.58,
          "close_time": 1751889599999,
          "quote_volume": 213396.94025,
          "trades": 1547,
          "taker_buy_base": 24145.84,
          "taker_buy_quote": 81923.26508
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 3.383,
          "high": 3.426,
          "low": 3.366,
          "close": 3.392,
          "volume": 116312.07,
          "close_time": 1751903999999,
          "quote_volume": 394791.97027,
          "trades": 2452,
          "taker_buy_base": 63254.87,
          "taker_buy_quote": 214853.90648
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 3.393,
          "high": 3.405,
          "low": 3.348,
          "close": 3.381,
          "volume": 83900.9,
          "close_time": 1751918399999,
          "quote_volume": 283391.63307,
          "trades": 2085,
          "taker_buy_base": 40943.11,
          "taker_buy_quote": 138361.10889
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 3.38,
          "high": 3.38,
          "low": 3.325,
          "close": 3.37,
          "volume": 53242.22,
          "close_time": 1751932799999,
          "quote_volume": 178644.97886,
          "trades": 1438,
          "taker_buy_base": 25574.56,
          "taker_buy_quote": 85831.67427
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 3.369,
          "high": 3.386,
          "low": 3.334,
          "close": 3.348,
          "volume": 83691.06,
          "close_time": 1751947199999,
          "quote_volume": 280883.13365,
          "trades": 1844,
          "taker_buy_base": 46222.98,
          "taker_buy_quote": 155204.41862
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 3.348,
          "high": 3.357,
          "low": 3.333,
          "close": 3.356,
          "volume": 48262.76,
          "close_time": 1751961599999,
          "quote_volume": 161495.52385,
          "trades": 1143,
          "taker_buy_base": 23296.18,
          "taker_buy_quote": 77967.03462
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 3.357,
          "high": 3.398,
          "low": 3.328,
          "close": 3.384,
          "volume": 78832.81,
          "close_time": 1751975999999,
          "quote_volume": 264775.46368,
          "trades": 1783,
          "taker_buy_base": 40806.03,
          "taker_buy_quote": 137036.12163
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 3.385,
          "high": 3.415,
          "low": 3.366,
          "close": 3.372,
          "volume": 143455.43,
          "close_time": 1751990399999,
          "quote_volume": 486202.18909,
          "trades": 2929,
          "taker_buy_base": 66727.01,
          "taker_buy_quote": 226480.35961
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 3.373,
          "high": 3.467,
          "low": 3.362,
          "close": 3.438,
          "volume": 156102.88,
          "close_time": 1752004799999,
          "quote_volume": 535839.86,
          "trades": 3116,
          "taker_buy_base": 91637.66,
          "taker_buy_quote": 314475.19188
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 3.441,
          "high": 3.477,
          "low": 3.43,
          "close": 3.449,
          "volume": 79942.0,
          "close_time": 1752019199999,
          "quote_volume": 275785.45115,
          "trades": 1781,
          "taker_buy_base": 37174.73,
          "taker_buy_quote": 128246.28291
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 3.449,
          "high": 3.455,
          "low": 3.418,
          "close": 3.42,
          "volume": 47381.56,
          "close_time": 1752033599999,
          "quote_volume": 162586.25738,
          "trades": 1234,
          "taker_buy_base": 20724.74,
          "taker_buy_quote": 71133.09554
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 3.419,
          "high": 3.488,
          "low": 3.418,
          "close": 3.483,
          "volume": 70785.71,
          "close_time": 1752047999999,
          "quote_volume": 244978.18557,
          "trades": 1753,
          "taker_buy_base": 40131.87,
          "taker_buy_quote": 138827.93676
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 3.484,
          "high": 3.529,
          "low": 3.473,
          "close": 3.521,
          "volume": 82942.37,
          "close_time": 1752062399999,
          "quote_volume": 289927.96416,
          "trades": 1944,
          "taker_buy_base": 41697.76,
          "taker_buy_quote": 145793.36079
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 3.524,
          "high": 3.566,
          "low": 3.492,
          "close": 3.523,
          "volume": 166352.85,
          "close_time": 1752076799999,
          "quote_volume": 587055.62238,
          "trades": 4090,
          "taker_buy_base": 97097.53,
          "taker_buy_quote": 342417.82011
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 3.524,
          "high": 3.635,
          "low": 3.499,
          "close": 3.62,
          "volume": 765026.4,
          "close_time": 1752091199999,
          "quote_volume": 2695756.80874,
          "trades": 5632,
          "taker_buy_base": 571715.27,
          "taker_buy_quote": 2012456.03905
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 3.625,
          "high": 3.66,
          "low": 3.587,
          "close": 3.621,
          "volume": 179038.99,
          "close_time": 1752105599999,
          "quote_volume": 649422.69141,
          "trades": 4253,
          "taker_buy_base": 90260.8,
          "taker_buy_quote": 327561.24814
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 3.621,
          "high": 3.651,
          "low": 3.59,
          "close": 3.643,
          "volume": 82182.15,
          "close_time": 1752119999999,
          "quote_volume": 297872.6173,
          "trades": 2509,
          "taker_buy_base": 44986.02,
          "taker_buy_quote": 163097.21778
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 3.641,
          "high": 3.684,
          "low": 3.625,
          "close": 3.661,
          "volume": 169517.8,
          "close_time": 1752134399999,
          "quote_volume": 619408.69224,
          "trades": 2952,
          "taker_buy_base": 94416.39,
          "taker_buy_quote": 344993.51632
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 3.66,
          "high": 3.7,
          "low": 3.649,
          "close": 3.67,
          "volume": 170033.74,
          "close_time": 1752148799999,
          "quote_volume": 625002.6681,
          "trades": 2835,
          "taker_buy_base": 90013.29,
          "taker_buy_quote": 331001.34753
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 3.671,
          "high": 3.685,
          "low": 3.619,
          "close": 3.63,
          "volume": 221379.36,
          "close_time": 1752163199999,
          "quote_volume": 807624.579,
          "trades": 3367,
          "taker_buy_base": 89727.22,
          "taker_buy_quote": 327101.56761
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 3.632,
          "high": 3.759,
          "low": 3.625,
          "close": 3.716,
          "volume": 286440.02,
          "close_time": 1752177599999,
          "quote_volume": 1060419.92013,
          "trades": 5225,
          "taker_buy_base": 136238.67,
          "taker_buy_quote": 505447.62324
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 3.717,
          "high": 3.892,
          "low": 3.714,
          "close": 3.881,
          "volume": 294078.32,
          "close_time": 1752191999999,
          "quote_volume": 1123787.7653,
          "trades": 6391,
          "taker_buy_base": 177018.23,
          "taker_buy_quote": 675804.95387
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 3.882,
          "high": 3.934,
          "low": 3.812,
          "close": 3.918,
          "volume": 216835.26,
          "close_time": 1752206399999,
          "quote_volume": 840596.18273,
          "trades": 3688,
          "taker_buy_base": 120921.64,
          "taker_buy_quote": 468935.17102
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 3.915,
          "high": 4.018,
          "low": 3.891,
          "close": 3.911,
          "volume": 304764.03,
          "close_time": 1752220799999,
          "quote_volume": 1205715.41651,
          "trades": 6125,
          "taker_buy_base": 169203.87,
          "taker_buy_quote": 669752.10514
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 3.911,
          "high": 3.999,
          "low": 3.91,
          "close": 3.936,
          "volume": 184319.22,
          "close_time": 1752235199999,
          "quote_volume": 730511.19703,
          "trades": 3864,
          "taker_buy_base": 95166.55,
          "taker_buy_quote": 377610.02158
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 3.939,
          "high": 4.111,
          "low": 3.934,
          "close": 3.965,
          "volume": 397667.32,
          "close_time": 1752249599999,
          "quote_volume": 1600814.47841,
          "trades": 9177,
          "taker_buy_base": 194039.44,
          "taker_buy_quote": 782372.91215
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 3.98,
          "high": 4.085,
          "low": 3.959,
          "close": 4.079,
          "volume": 207079.07,
          "close_time": 1752263999999,
          "quote_volume": 833409.36718,
          "trades": 5683,
          "taker_buy_base": 112728.63,
          "taker_buy_quote": 453533.14355
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 4.074,
          "high": 4.075,
          "low": 3.67,
          "close": 3.908,
          "volume": 244778.66,
          "close_time": 1752278399999,
          "quote_volume": 955799.79048,
          "trades": 6334,
          "taker_buy_base": 83120.62,
          "taker_buy_quote": 327077.10723
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 3.906,
          "high": 4.015,
          "low": 3.853,
          "close": 4.015,
          "volume": 104560.62,
          "close_time": 1752292799999,
          "quote_volume": 413329.53863,
          "trades": 3293,
          "taker_buy_base": 52965.11,
          "taker_buy_quote": 209790.04082
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 4.016,
          "high": 4.066,
          "low": 3.91,
          "close": 3.988,
          "volume": 155583.86,
          "close_time": 1752307199999,
          "quote_volume": 619845.51145,
          "trades": 4291,
          "taker_buy_base": 84219.8,
          "taker_buy_quote": 335538.12885
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 3.989,
          "high": 4.026,
          "low": 3.962,
          "close": 3.992,
          "volume": 150311.76,
          "close_time": 1752321599999,
          "quote_volume": 600324.60492,
          "trades": 3288,
          "taker_buy_base": 93487.77,
          "taker_buy_quote": 373422.83132
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 3.992,
          "high": 4.006,
          "low": 3.796,
          "close": 3.824,
          "volume": 239969.84,
          "close_time": 1752335999999,
          "quote_volume": 932939.68196,
          "trades": 6507,
          "taker_buy_base": 109260.98,
          "taker_buy_quote": 424300.21263
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 3.825,
          "high": 3.912,
          "low": 3.81,
          "close": 3.9,
          "volume": 106689.62,
          "close_time": 1752350399999,
          "quote_volume": 414110.54656,
          "trades": 3129,
          "taker_buy_base": 63126.45,
          "taker_buy_quote": 244834.4163
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 3.902,
          "high": 3.907,
          "low": 3.834,
          "close": 3.893,
          "volume": 84491.52,
          "close_time": 1752364799999,
          "quote_volume": 327330.97478,
          "trades": 2373,
          "taker_buy_base": 52054.33,
          "taker_buy_quote": 201726.08358
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 3.893,
          "high": 3.931,
          "low": 3.878,
          "close": 3.921,
          "volume": 76086.86,
          "close_time": 1752379199999,
          "quote_volume": 297058.60744,
          "trades": 1990,
          "taker_buy_base": 45193.34,
          "taker_buy_quote": 176514.3965
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 3.923,
          "high": 4.002,
          "low": 3.898,
          "close": 4.002,
          "volume": 93490.68,
          "close_time": 1752393599999,
          "quote_volume": 370382.5072,
          "trades": 2796,
          "taker_buy_base": 52090.92,
          "taker_buy_quote": 206437.8621
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 4.001,
          "high": 4.016,
          "low": 3.939,
          "close": 3.971,
          "volume": 100792.99,
          "close_time": 1752407999999,
          "quote_volume": 400332.8786,
          "trades": 2577,
          "taker_buy_base": 58905.48,
          "taker_buy_quote": 233951.09551
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 3.968,
          "high": 4.066,
          "low": 3.956,
          "close": 4.011,
          "volume": 174953.16,
          "close_time": 1752422399999,
          "quote_volume": 703070.48242,
          "trades": 4637,
          "taker_buy_base": 98450.59,
          "taker_buy_quote": 396162.47989
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 4.011,
          "high": 4.059,
          "low": 3.974,
          "close": 4.019,
          "volume": 125502.31,
          "close_time": 1752436799999,
          "quote_volume": 504945.67638,
          "trades": 3530,
          "taker_buy_base": 66014.91,
          "taker_buy_quote": 265773.6073
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 4.022,
          "high": 4.043,
          "low": 3.941,
          "close": 3.986,
          "volume": 130206.99,
          "close_time": 1752451199999,
          "quote_volume": 519373.2441,
          "trades": 3147,
          "taker_buy_base": 66267.56,
          "taker_buy_quote": 264404.6792
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 3.988,
          "high": 4.16,
          "low": 3.974,
          "close": 4.143,
          "volume": 201955.57,
          "close_time": 1752465599999,
          "quote_volume": 826892.3317,
          "trades": 4713,
          "taker_buy_base": 102844.74,
          "taker_buy_quote": 420776.65753
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 4.143,
          "high": 4.196,
          "low": 4.077,
          "close": 4.151,
          "volume": 242226.51,
          "close_time": 1752479999999,
          "quote_volume": 1004482.92551,
          "trades": 5939,
          "taker_buy_base": 111224.63,
          "taker_buy_quote": 461372.46304
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 4.155,
          "high": 4.155,
          "low": 4.079,
          "close": 4.086,
          "volume": 149342.89,
          "close_time": 1752494399999,
          "quote_volume": 615215.25565,
          "trades": 3968,
          "taker_buy_base": 68669.42,
          "taker_buy_quote": 283008.70151
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 4.085,
          "high": 4.131,
          "low": 3.97,
          "close": 4.004,
          "volume": 227354.89,
          "close_time": 1752508799999,
          "quote_volume": 923485.25533,
          "trades": 5405,
          "taker_buy_base": 102549.79,
          "taker_buy_quote": 416676.45898
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 3.997,
          "high": 4.038,
          "low": 3.933,
          "close": 3.945,
          "volume": 176104.81,
          "close_time": 1752523199999,
          "quote_volume": 701432.26462,
          "trades": 4576,
          "taker_buy_base": 75675.45,
          "taker_buy_quote": 301776.04678
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 3.942,
          "high": 3.977,
          "low": 3.902,
          "close": 3.953,
          "volume": 127220.2,
          "close_time": 1752537599999,
          "quote_volume": 502386.92005,
          "trades": 3537,
          "taker_buy_base": 63522.17,
          "taker_buy_quote": 250910.08002
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 3.95,
          "high": 3.987,
          "low": 3.807,
          "close": 3.833,
          "volume": 168664.08,
          "close_time": 1752551999999,
          "quote_volume": 653184.3979,
          "trades": 4534,
          "taker_buy_base": 71456.07,
          "taker_buy_quote": 277171.39519
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 3.833,
          "high": 3.898,
          "low": 3.802,
          "close": 3.865,
          "volume": 167943.27,
          "close_time": 1752566399999,
          "quote_volume": 649233.13738,
          "trades": 4416,
          "taker_buy_base": 81399.79,
          "taker_buy_quote": 314713.71921
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 3.867,
          "high": 3.9,
          "low": 3.835,
          "close": 3.882,
          "volume": 165996.96,
          "close_time": 1752580799999,
          "quote_volume": 642084.70997,
          "trades": 3461,
          "taker_buy_base": 96959.57,
          "taker_buy_quote": 375146.82126
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 3.886,
          "high": 3.965,
          "low": 3.84,
          "close": 3.946,
          "volume": 211225.63,
          "close_time": 1752595199999,
          "quote_volume": 825003.00305,
          "trades": 5473,
          "taker_buy_base": 116160.71,
          "taker_buy_quote": 454295.5628
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 3.946,
          "high": 4.098,
          "low": 3.946,
          "close": 3.949,
          "volume": 267448.69,
          "close_time": 1752609599999,
          "quote_volume": 1076276.51972,
          "trades": 6336,
          "taker_buy_base": 129734.99,
          "taker_buy_quote": 522168.17557
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 3.949,
          "high": 4.099,
          "low": 3.936,
          "close": 4.083,
          "volume": 152379.65,
          "close_time": 1752623999999,
          "quote_volume": 611900.67485,
          "trades": 3769,
          "taker_buy_base": 84999.12,
          "taker_buy_quote": 341702.30054
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 4.084,
          "high": 4.124,
          "low": 4.012,
          "close": 4.042,
          "volume": 169910.06,
          "close_time": 1752638399999,
          "quote_volume": 690865.75144,
          "trades": 4124,
          "taker_buy_base": 94139.42,
          "taker_buy_quote": 382831.91242
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 4.044,
          "high": 4.144,
          "low": 4.013,
          "close": 4.126,
          "volume": 186849.41,
          "close_time": 1752652799999,
          "quote_volume": 764649.98508,
          "trades": 4277,
          "taker_buy_base": 115885.48,
          "taker_buy_quote": 474577.66177
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 4.126,
          "high": 4.139,
          "low": 4.094,
          "close": 4.118,
          "volume": 147115.19,
          "close_time": 1752667199999,
          "quote_volume": 605981.70023,
          "trades": 3982,
          "taker_buy_base": 77437.3,
          "taker_buy_quote": 319019.77648
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 4.118,
          "high": 4.185,
          "low": 4.082,
          "close": 4.134,
          "volume": 258391.27,
          "close_time": 1752681599999,
          "quote_volume": 1067220.88539,
          "trades": 6221,
          "taker_buy_base": 128585.89,
          "taker_buy_quote": 531066.26761
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 4.133,
          "high": 4.237,
          "low": 4.114,
          "close": 4.174,
          "volume": 270965.97,
          "close_time": 1752695999999,
          "quote_volume": 1132561.03303,
          "trades": 6134,
          "taker_buy_base": 143038.52,
          "taker_buy_quote": 597661.68183
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 4.173,
          "high": 4.269,
          "low": 4.139,
          "close": 4.158,
          "volume": 219477.96,
          "close_time": 1752710399999,
          "quote_volume": 924266.13626,
          "trades": 5638,
          "taker_buy_base": 122811.33,
          "taker_buy_quote": 517364.60858
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 4.162,
          "high": 4.217,
          "low": 4.067,
          "close": 4.1,
          "volume": 173346.21,
          "close_time": 1752724799999,
          "quote_volume": 715936.37417,
          "trades": 4988,
          "taker_buy_base": 80744.09,
          "taker_buy_quote": 333616.52752
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 4.095,
          "high": 4.226,
          "low": 4.085,
          "close": 4.188,
          "volume": 159666.88,
          "close_time": 1752739199999,
          "quote_volume": 666556.99513,
          "trades": 4023,
          "taker_buy_base": 76745.8,
          "taker_buy_quote": 320389.67598
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 4.19,
          "high": 4.279,
          "low": 4.183,
          "close": 4.226,
          "volume": 323833.03,
          "close_time": 1752753599999,
          "quote_volume": 1371987.26196,
          "trades": 6393,
          "taker_buy_base": 155185.34,
          "taker_buy_quote": 657046.55666
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 4.228,
          "high": 4.27,
          "low": 4.144,
          "close": 4.19,
          "volume": 279733.57,
          "close_time": 1752767999999,
          "quote_volume": 1178654.78684,
          "trades": 5725,
          "taker_buy_base": 154039.83,
          "taker_buy_quote": 649656.66904
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 4.19,
          "high": 4.21,
          "low": 4.103,
          "close": 4.125,
          "volume": 206474.44,
          "close_time": 1752782399999,
          "quote_volume": 859786.149,
          "trades": 5062,
          "taker_buy_base": 95900.14,
          "taker_buy_quote": 399503.35125
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 4.124,
          "high": 4.306,
          "low": 4.079,
          "close": 4.262,
          "volume": 272182.95,
          "close_time": 1752796799999,
          "quote_volume": 1143146.65868,
          "trades": 7045,
          "taker_buy_base": 150802.6,
          "taker_buy_quote": 634133.59715
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 4.261,
          "high": 4.44,
          "low": 4.238,
          "close": 4.434,
          "volume": 303428.04,
          "close_time": 1752811199999,
          "quote_volume": 1325288.7516,
          "trades": 6820,
          "taker_buy_base": 162586.94,
          "taker_buy_quote": 709592.6636
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 4.436,
          "high": 4.628,
          "low": 4.412,
          "close": 4.488,
          "volume": 515831.51,
          "close_time": 1752825599999,
          "quote_volume": 2341036.36796,
          "trades": 11584,
          "taker_buy_base": 232570.14,
          "taker_buy_quote": 1056131.08394
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 4.487,
          "high": 4.541,
          "low": 4.38,
          "close": 4.429,
          "volume": 323793.97,
          "close_time": 1752839999999,
          "quote_volume": 1438864.04424,
          "trades": 7111,
          "taker_buy_base": 156472.03,
          "taker_buy_quote": 695902.72168
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 4.428,
          "high": 4.498,
          "low": 4.254,
          "close": 4.297,
          "volume": 334745.1,
          "close_time": 1752854399999,
          "quote_volume": 1463351.18867,
          "trades": 7060,
          "taker_buy_base": 142282.05,
          "taker_buy_quote": 622538.11072
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 4.296,
          "high": 4.362,
          "low": 4.227,
          "close": 4.253,
          "volume": 196353.28,
          "close_time": 1752868799999,
          "quote_volume": 845032.75909,
          "trades": 4615,
          "taker_buy_base": 89591.32,
          "taker_buy_quote": 385986.48305
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 4.26,
          "high": 4.271,
          "low": 4.138,
          "close": 4.23,
          "volume": 245193.56,
          "close_time": 1752883199999,
          "quote_volume": 1030190.34413,
          "trades": 5349,
          "taker_buy_base": 120164.51,
          "taker_buy_quote": 505141.20968
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 4.23,
          "high": 4.302,
          "low": 4.131,
          "close": 4.299,
          "volume": 129623.37,
          "close_time": 1752897599999,
          "quote_volume": 548157.66774,
          "trades": 3710,
          "taker_buy_base": 60544.77,
          "taker_buy_quote": 255833.95834
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 4.3,
          "high": 4.337,
          "low": 4.275,
          "close": 4.288,
          "volume": 93961.58,
          "close_time": 1752911999999,
          "quote_volume": 404511.56629,
          "trades": 3294,
          "taker_buy_base": 53693.53,
          "taker_buy_quote": 231224.226
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 4.289,
          "high": 4.305,
          "low": 4.227,
          "close": 4.232,
          "volume": 105808.61,
          "close_time": 1752926399999,
          "quote_volume": 452004.26518,
          "trades": 3524,
          "taker_buy_base": 57638.33,
          "taker_buy_quote": 246295.10855
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 4.233,
          "high": 4.255,
          "low": 4.167,
          "close": 4.222,
          "volume": 96116.52,
          "close_time": 1752940799999,
          "quote_volume": 405644.52683,
          "trades": 3333,
          "taker_buy_base": 44330.54,
          "taker_buy_quote": 187134.22826
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 4.222,
          "high": 4.407,
          "low": 4.206,
          "close": 4.39,
          "volume": 114591.18,
          "close_time": 1752955199999,
          "quote_volume": 492780.16544,
          "trades": 3889,
          "taker_buy_base": 67763.99,
          "taker_buy_quote": 291850.38389
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 4.389,
          "high": 4.456,
          "low": 4.311,
          "close": 4.409,
          "volume": 180039.72,
          "close_time": 1752969599999,
          "quote_volume": 789001.10536,
          "trades": 4957,
          "taker_buy_base": 93067.57,
          "taker_buy_quote": 408255.82431
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 4.412,
          "high": 4.437,
          "low": 4.362,
          "close": 4.393,
          "volume": 101258.71,
          "close_time": 1752983999999,
          "quote_volume": 444940.52336,
          "trades": 3196,
          "taker_buy_base": 52295.88,
          "taker_buy_quote": 229748.64288
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 4.393,
          "high": 4.444,
          "low": 4.351,
          "close": 4.417,
          "volume": 123015.07,
          "close_time": 1752998399999,
          "quote_volume": 540320.15047,
          "trades": 3423,
          "taker_buy_base": 66679.75,
          "taker_buy_quote": 292943.35468
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 4.418,
          "high": 4.509,
          "low": 4.417,
          "close": 4.493,
          "volume": 156514.28,
          "close_time": 1753012799999,
          "quote_volume": 699087.55572,
          "trades": 4542,
          "taker_buy_base": 82056.78,
          "taker_buy_quote": 366525.17256
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 4.492,
          "high": 4.556,
          "low": 4.464,
          "close": 4.541,
          "volume": 201439.76,
          "close_time": 1753027199999,
          "quote_volume": 908805.17583,
          "trades": 5226,
          "taker_buy_base": 101906.55,
          "taker_buy_quote": 460128.62317
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 4.541,
          "high": 4.587,
          "low": 4.472,
          "close": 4.529,
          "volume": 233983.27,
          "close_time": 1753041599999,
          "quote_volume": 1061259.68644,
          "trades": 5872,
          "taker_buy_base": 98665.84,
          "taker_buy_quote": 447605.59532
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 4.528,
          "high": 4.539,
          "low": 4.384,
          "close": 4.484,
          "volume": 255054.14,
          "close_time": 1753055999999,
          "quote_volume": 1140776.65393,
          "trades": 5537,
          "taker_buy_base": 140714.02,
          "taker_buy_quote": 629787.08621
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 4.483,
          "high": 4.55,
          "low": 4.397,
          "close": 4.538,
          "volume": 135849.57,
          "close_time": 1753070399999,
          "quote_volume": 608044.51967,
          "trades": 3834,
          "taker_buy_base": 75119.24,
          "taker_buy_quote": 336580.79238
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 4.538,
          "high": 4.61,
          "low": 4.505,
          "close": 4.583,
          "volume": 229452.76,
          "close_time": 1753084799999,
          "quote_volume": 1046640.57782,
          "trades": 4758,
          "taker_buy_base": 133794.95,
          "taker_buy_quote": 610468.18878
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 4.583,
          "high": 4.621,
          "low": 4.513,
          "close": 4.584,
          "volume": 196428.89,
          "close_time": 1753099199999,
          "quote_volume": 898577.85885,
          "trades": 4924,
          "taker_buy_base": 91651.85,
          "taker_buy_quote": 419553.20652
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 4.585,
          "high": 4.676,
          "low": 4.553,
          "close": 4.597,
          "volume": 314105.49,
          "close_time": 1753113599999,
          "quote_volume": 1448748.17748,
          "trades": 6964,
          "taker_buy_base": 129324.33,
          "taker_buy_quote": 597498.27568
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 4.597,
          "high": 4.602,
          "low": 4.431,
          "close": 4.447,
          "volume": 372564.58,
          "close_time": 1753127999999,
          "quote_volume": 1680423.6584,
          "trades": 7961,
          "taker_buy_base": 186855.77,
          "taker_buy_quote": 843553.0621
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 4.447,
          "high": 4.521,
          "low": 4.428,
          "close": 4.5,
          "volume": 197658.42,
          "close_time": 1753142399999,
          "quote_volume": 885308.03124,
          "trades": 4375,
          "taker_buy_base": 82496.89,
          "taker_buy_quote": 369405.20167
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 4.501,
          "high": 4.542,
          "low": 4.363,
          "close": 4.42,
          "volume": 236322.25,
          "close_time": 1753156799999,
          "quote_volume": 1052111.90858,
          "trades": 6261,
          "taker_buy_base": 119480.58,
          "taker_buy_quote": 532751.32885
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 4.42,
          "high": 4.443,
          "low": 4.308,
          "close": 4.388,
          "volume": 298398.72,
          "close_time": 1753171199999,
          "quote_volume": 1308937.84461,
          "trades": 6409,
          "taker_buy_base": 144249.29,
          "taker_buy_quote": 632957.85892
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 4.389,
          "high": 4.419,
          "low": 4.281,
          "close": 4.412,
          "volume": 280796.9,
          "close_time": 1753185599999,
          "quote_volume": 1221402.3255,
          "trades": 5920,
          "taker_buy_base": 130602.39,
          "taker_buy_quote": 567372.33931
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 4.412,
          "high": 4.5,
          "low": 4.335,
          "close": 4.421,
          "volume": 317677.62,
          "close_time": 1753199999999,
          "quote_volume": 1401697.75052,
          "trades": 6746,
          "taker_buy_base": 150417.27,
          "taker_buy_quote": 663901.87195
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 4.418,
          "high": 4.474,
          "low": 4.358,
          "close": 4.372,
          "volume": 215798.42,
          "close_time": 1753214399999,
          "quote_volume": 952583.00653,
          "trades": 5483,
          "taker_buy_base": 105010.44,
          "taker_buy_quote": 463777.41784
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 4.372,
          "high": 4.555,
          "low": 4.357,
          "close": 4.551,
          "volume": 190351.74,
          "close_time": 1753228799999,
          "quote_volume": 848795.60638,
          "trades": 4864,
          "taker_buy_base": 97766.81,
          "taker_buy_quote": 436352.30136
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 4.552,
          "high": 4.553,
          "low": 4.448,
          "close": 4.474,
          "volume": 87478.87,
          "close_time": 1753243199999,
          "quote_volume": 392630.5011,
          "trades": 3087,
          "taker_buy_base": 39751.21,
          "taker_buy_quote": 178394.7718
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 4.475,
          "high": 4.54,
          "low": 4.433,
          "close": 4.448,
          "volume": 175458.49,
          "close_time": 1753257599999,
          "quote_volume": 786145.99838,
          "trades": 4614,
          "taker_buy_base": 108255.88,
          "taker_buy_quote": 485006.27179
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 4.45,
          "high": 4.464,
          "low": 4.328,
          "close": 4.368,
          "volume": 215676.22,
          "close_time": 1753271999999,
          "quote_volume": 944364.48218,
          "trades": 5004,
          "taker_buy_base": 81960.14,
          "taker_buy_quote": 359167.83034
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 4.368,
          "high": 4.378,
          "low": 4.108,
          "close": 4.243,
          "volume": 647879.96,
          "close_time": 1753286399999,
          "quote_volume": 2738611.9397,
          "trades": 12065,
          "taker_buy_base": 306414.39,
          "taker_buy_quote": 1295523.30589
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 4.241,
          "high": 4.242,
          "low": 4.079,
          "close": 4.142,
          "volume": 304116.3,
          "close_time": 1753300799999,
          "quote_volume": 1262204.68869,
          "trades": 6857,
          "taker_buy_base": 131288.26,
          "taker_buy_quote": 545069.10973
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 4.141,
          "high": 4.167,
          "low": 4.0,
          "close": 4.115,
          "volume": 352381.54,
          "close_time": 1753315199999,
          "quote_volume": 1438527.04364,
          "trades": 7001,
          "taker_buy_base": 158040.82,
          "taker_buy_quote": 645956.62381
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 4.116,
          "high": 4.203,
          "low": 4.089,
          "close": 4.143,
          "volume": 112693.85,
          "close_time": 1753329599999,
          "quote_volume": 467177.05328,
          "trades": 4302,
          "taker_buy_base": 64928.2,
          "taker_buy_quote": 269007.06854
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 4.146,
          "high": 4.157,
          "low": 3.892,
          "close": 4.012,
          "volume": 272773.08,
          "close_time": 1753343999999,
          "quote_volume": 1092398.50301,
          "trades": 8975,
          "taker_buy_base": 109543.02,
          "taker_buy_quote": 439233.22278
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 4.009,
          "high": 4.051,
          "low": 3.917,
          "close": 4.021,
          "volume": 315992.32,
          "close_time": 1753358399999,
          "quote_volume": 1263652.62552,
          "trades": 7032,
          "taker_buy_base": 153288.44,
          "taker_buy_quote": 613531.0936
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 4.022,
          "high": 4.137,
          "low": 3.942,
          "close": 4.085,
          "volume": 355189.34,
          "close_time": 1753372799999,
          "quote_volume": 1438947.57662,
          "trades": 6740,
          "taker_buy_base": 191076.09,
          "taker_buy_quote": 774414.11022
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 4.086,
          "high": 4.118,
          "low": 3.986,
          "close": 4.061,
          "volume": 172460.64,
          "close_time": 1753387199999,
          "quote_volume": 701762.35087,
          "trades": 3962,
          "taker_buy_base": 80493.94,
          "taker_buy_quote": 327857.63113
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 4.061,
          "high": 4.098,
          "low": 3.985,
          "close": 4.0,
          "volume": 116862.11,
          "close_time": 1753401599999,
          "quote_volume": 471616.36251,
          "trades": 2801,
          "taker_buy_base": 61814.16,
          "taker_buy_quote": 249514.54195
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 4.004,
          "high": 4.016,
          "low": 3.86,
          "close": 3.926,
          "volume": 217933.22,
          "close_time": 1753415999999,
          "quote_volume": 859684.00204,
          "trades": 5889,
          "taker_buy_base": 105065.46,
          "taker_buy_quote": 414714.11332
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 3.928,
          "high": 3.983,
          "low": 3.884,
          "close": 3.939,
          "volume": 197051.62,
          "close_time": 1753430399999,
          "quote_volume": 774279.56068,
          "trades": 5264,
          "taker_buy_base": 97049.93,
          "taker_buy_quote": 381646.67355
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 3.939,
          "high": 4.07,
          "low": 3.925,
          "close": 4.048,
          "volume": 196086.58,
          "close_time": 1753444799999,
          "quote_volume": 785340.76076,
          "trades": 5287,
          "taker_buy_base": 116105.73,
          "taker_buy_quote": 465599.85207
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 4.05,
          "high": 4.077,
          "low": 3.902,
          "close": 3.956,
          "volume": 211879.69,
          "close_time": 1753459199999,
          "quote_volume": 845304.49177,
          "trades": 5292,
          "taker_buy_base": 114769.27,
          "taker_buy_quote": 458018.69959
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 3.953,
          "high": 4.022,
          "low": 3.931,
          "close": 3.996,
          "volume": 113404.72,
          "close_time": 1753473599999,
          "quote_volume": 451698.11561,
          "trades": 4092,
          "taker_buy_base": 57850.73,
          "taker_buy_quote": 230519.00119
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 3.995,
          "high": 4.1,
          "low": 3.995,
          "close": 4.087,
          "volume": 140451.29,
          "close_time": 1753487999999,
          "quote_volume": 572367.14065,
          "trades": 3709,
          "taker_buy_base": 89054.92,
          "taker_buy_quote": 362820.2953
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 4.089,
          "high": 4.132,
          "low": 4.07,
          "close": 4.123,
          "volume": 57908.54,
          "close_time": 1753502399999,
          "quote_volume": 237394.7413,
          "trades": 2241,
          "taker_buy_base": 33472.18,
          "taker_buy_quote": 137243.30633
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 4.121,
          "high": 4.127,
          "low": 4.09,
          "close": 4.095,
          "volume": 39334.0,
          "close_time": 1753516799999,
          "quote_volume": 161390.26799,
          "trades": 1878,
          "taker_buy_base": 19933.12,
          "taker_buy_quote": 81776.81731
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 4.097,
          "high": 4.118,
          "low": 4.086,
          "close": 4.105,
          "volume": 79951.73,
          "close_time": 1753531199999,
          "quote_volume": 327824.93462,
          "trades": 2518,
          "taker_buy_base": 35842.05,
          "taker_buy_quote": 147061.58628
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 4.106,
          "high": 4.147,
          "low": 4.09,
          "close": 4.145,
          "volume": 121887.16,
          "close_time": 1753545599999,
          "quote_volume": 502322.2688,
          "trades": 2963,
          "taker_buy_base": 50846.76,
          "taker_buy_quote": 209633.10633
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 4.145,
          "high": 4.195,
          "low": 4.106,
          "close": 4.193,
          "volume": 119327.07,
          "close_time": 1753559999999,
          "quote_volume": 495033.70885,
          "trades": 3402,
          "taker_buy_base": 63412.12,
          "taker_buy_quote": 263019.1932
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 4.195,
          "high": 4.196,
          "low": 4.122,
          "close": 4.126,
          "volume": 73053.7,
          "close_time": 1753574399999,
          "quote_volume": 304403.52453,
          "trades": 2413,
          "taker_buy_base": 34462.66,
          "taker_buy_quote": 143700.6482
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 4.127,
          "high": 4.194,
          "low": 4.115,
          "close": 4.164,
          "volume": 66014.45,
          "close_time": 1753588799999,
          "quote_volume": 274718.4646,
          "trades": 2828,
          "taker_buy_base": 34235.12,
          "taker_buy_quote": 142488.0868
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 4.165,
          "high": 4.206,
          "low": 4.155,
          "close": 4.162,
          "volume": 85465.07,
          "close_time": 1753603199999,
          "quote_volume": 356968.47895,
          "trades": 3355,
          "taker_buy_base": 43356.17,
          "taker_buy_quote": 181100.55446
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 4.163,
          "high": 4.19,
          "low": 4.117,
          "close": 4.152,
          "volume": 125138.43,
          "close_time": 1753617599999,
          "quote_volume": 519551.89588,
          "trades": 3644,
          "taker_buy_base": 46945.32,
          "taker_buy_quote": 195111.97124
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 4.15,
          "high": 4.186,
          "low": 4.137,
          "close": 4.171,
          "volume": 102128.98,
          "close_time": 1753631999999,
          "quote_volume": 424816.87527,
          "trades": 3452,
          "taker_buy_base": 56605.56,
          "taker_buy_quote": 235525.43459
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 4.172,
          "high": 4.22,
          "low": 4.164,
          "close": 4.182,
          "volume": 126724.16,
          "close_time": 1753646399999,
          "quote_volume": 531210.72448,
          "trades": 4316,
          "taker_buy_base": 62942.72,
          "taker_buy_quote": 263982.88092
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 4.183,
          "high": 4.253,
          "low": 4.165,
          "close": 4.239,
          "volume": 113591.68,
          "close_time": 1753660799999,
          "quote_volume": 478774.06907,
          "trades": 3873,
          "taker_buy_base": 62714.19,
          "taker_buy_quote": 264392.7635
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 4.241,
          "high": 4.268,
          "low": 4.182,
          "close": 4.249,
          "volume": 137291.46,
          "close_time": 1753675199999,
          "quote_volume": 580435.66218,
          "trades": 4248,
          "taker_buy_base": 72718.87,
          "taker_buy_quote": 307554.73546
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 4.249,
          "high": 4.31,
          "low": 4.228,
          "close": 4.272,
          "volume": 240021.72,
          "close_time": 1753689599999,
          "quote_volume": 1027516.09478,
          "trades": 4798,
          "taker_buy_base": 86977.6,
          "taker_buy_quote": 372348.20862
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 4.271,
          "high": 4.285,
          "low": 4.207,
          "close": 4.223,
          "volume": 112354.65,
          "close_time": 1753703999999,
          "quote_volume": 477613.50083,
          "trades": 3723,
          "taker_buy_base": 46618.61,
          "taker_buy_quote": 198187.66079
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 4.224,
          "high": 4.236,
          "low": 4.048,
          "close": 4.072,
          "volume": 278797.91,
          "close_time": 1753718399999,
          "quote_volume": 1155934.04218,
          "trades": 7194,
          "taker_buy_base": 106674.32,
          "taker_buy_quote": 442241.1219
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 4.072,
          "high": 4.095,
          "low": 3.977,
          "close": 4.007,
          "volume": 246229.34,
          "close_time": 1753732799999,
          "quote_volume": 990883.79095,
          "trades": 6295,
          "taker_buy_base": 96103.93,
          "taker_buy_quote": 387413.53387
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 4.01,
          "high": 4.014,
          "low": 3.928,
          "close": 3.964,
          "volume": 148160.17,
          "close_time": 1753747199999,
          "quote_volume": 588298.92466,
          "trades": 4531,
          "taker_buy_base": 70910.58,
          "taker_buy_quote": 281953.232
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 3.966,
          "high": 4.003,
          "low": 3.905,
          "close": 3.994,
          "volume": 128311.12,
          "close_time": 1753761599999,
          "quote_volume": 507632.12461,
          "trades": 3439,
          "taker_buy_base": 58376.05,
          "taker_buy_quote": 231331.11829
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 3.992,
          "high": 4.082,
          "low": 3.968,
          "close": 4.074,
          "volume": 175797.68,
          "close_time": 1753775999999,
          "quote_volume": 708335.25634,
          "trades": 3347,
          "taker_buy_base": 104634.6,
          "taker_buy_quote": 421516.04282
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 4.073,
          "high": 4.074,
          "low": 3.961,
          "close": 3.994,
          "volume": 132084.94,
          "close_time": 1753790399999,
          "quote_volume": 530744.73858,
          "trades": 5108,
          "taker_buy_base": 54412.41,
          "taker_buy_quote": 218843.5717
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 3.993,
          "high": 4.041,
          "low": 3.886,
          "close": 3.916,
          "volume": 206085.78,
          "close_time": 1753804799999,
          "quote_volume": 816261.64481,
          "trades": 6653,
          "taker_buy_base": 89833.71,
          "taker_buy_quote": 355927.04764
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 3.917,
          "high": 3.938,
          "low": 3.835,
          "close": 3.86,
          "volume": 302695.58,
          "close_time": 1753819199999,
          "quote_volume": 1176708.93359,
          "trades": 6768,
          "taker_buy_base": 136277.97,
          "taker_buy_quote": 530198.5731
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 3.854,
          "high": 3.95,
          "low": 3.819,
          "close": 3.905,
          "volume": 168444.03,
          "close_time": 1753833599999,
          "quote_volume": 652073.9705,
          "trades": 4763,
          "taker_buy_base": 92670.48,
          "taker_buy_quote": 359041.14848
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 3.904,
          "high": 3.919,
          "low": 3.836,
          "close": 3.896,
          "volume": 101483.58,
          "close_time": 1753847999999,
          "quote_volume": 394943.55818,
          "trades": 4093,
          "taker_buy_base": 50565.51,
          "taker_buy_quote": 196816.54584
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 3.896,
          "high": 3.909,
          "low": 3.855,
          "close": 3.869,
          "volume": 82016.52,
          "close_time": 1753862399999,
          "quote_volume": 318528.29302,
          "trades": 2360,
          "taker_buy_base": 33994.59,
          "taker_buy_quote": 131993.30921
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 3.87,
          "high": 3.888,
          "low": 3.737,
          "close": 3.755,
          "volume": 171715.27,
          "close_time": 1753876799999,
          "quote_volume": 654613.9742,
          "trades": 5537,
          "taker_buy_base": 80120.83,
          "taker_buy_quote": 305944.72737
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 3.762,
          "high": 3.859,
          "low": 3.733,
          "close": 3.82,
          "volume": 187869.84,
          "close_time": 1753891199999,
          "quote_volume": 711668.07308,
          "trades": 5309,
          "taker_buy_base": 91338.58,
          "taker_buy_quote": 346274.14721
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 3.821,
          "high": 3.861,
          "low": 3.626,
          "close": 3.779,
          "volume": 359948.9,
          "close_time": 1753905599999,
          "quote_volume": 1344394.74428,
          "trades": 6626,
          "taker_buy_base": 145621.03,
          "taker_buy_quote": 546052.74031
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 3.78,
          "high": 3.812,
          "low": 3.737,
          "close": 3.807,
          "volume": 92586.85,
          "close_time": 1753919999999,
          "quote_volume": 350158.21785,
          "trades": 2205,
          "taker_buy_base": 45493.01,
          "taker_buy_quote": 172031.18868
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 3.807,
          "high": 3.881,
          "low": 3.8,
          "close": 3.875,
          "volume": 78882.12,
          "close_time": 1753934399999,
          "quote_volume": 303302.27277,
          "trades": 2325,
          "taker_buy_base": 51098.36,
          "taker_buy_quote": 196461.16606
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 3.876,
          "high": 3.902,
          "low": 3.865,
          "close": 3.887,
          "volume": 93512.6,
          "close_time": 1753948799999,
          "quote_volume": 363222.07486,
          "trades": 2338,
          "taker_buy_base": 43643.41,
          "taker_buy_quote": 169608.825
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 3.888,
          "high": 3.921,
          "low": 3.88,
          "close": 3.887,
          "volume": 65694.7,
          "close_time": 1753963199999,
          "quote_volume": 256226.69638,
          "trades": 2097,
          "taker_buy_base": 32622.08,
          "taker_buy_quote": 127281.47668
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 3.889,
          "high": 3.89,
          "low": 3.745,
          "close": 3.788,
          "volume": 166563.97,
          "close_time": 1753977599999,
          "quote_volume": 632748.41322,
          "trades": 4575,
          "taker_buy_base": 75152.22,
          "taker_buy_quote": 285754.2034
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 3.786,
          "high": 3.869,
          "low": 3.736,
          "close": 3.75,
          "volume": 164767.76,
          "close_time": 1753991999999,
          "quote_volume": 625065.53714,
          "trades": 3982,
          "taker_buy_base": 83518.97,
          "taker_buy_quote": 317445.84504
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 3.746,
          "high": 3.764,
          "low": 3.666,
          "close": 3.683,
          "volume": 153379.92,
          "close_time": 1754006399999,
          "quote_volume": 569494.60082,
          "trades": 3331,
          "taker_buy_base": 78258.76,
          "taker_buy_quote": 290485.58177
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 3.686,
          "high": 3.722,
          "low": 3.588,
          "close": 3.692,
          "volume": 198267.01,
          "close_time": 1754020799999,
          "quote_volume": 724912.31019,
          "trades": 5297,
          "taker_buy_base": 92426.03,
          "taker_buy_quote": 338267.92107
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 3.692,
          "high": 3.692,
          "low": 3.619,
          "close": 3.656,
          "volume": 165100.17,
          "close_time": 1754035199999,
          "quote_volume": 603655.70383,
          "trades": 4430,
          "taker_buy_base": 91164.14,
          "taker_buy_quote": 333454.15077
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 3.655,
          "high": 3.658,
          "low": 3.568,
          "close": 3.651,
          "volume": 237496.03,
          "close_time": 1754049599999,
          "quote_volume": 858321.20771,
          "trades": 4453,
          "taker_buy_base": 117386.43,
          "taker_buy_quote": 424574.47064
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 3.647,
          "high": 3.692,
          "low": 3.54,
          "close": 3.642,
          "volume": 277231.3,
          "close_time": 1754063999999,
          "quote_volume": 1003709.68352,
          "trades": 5319,
          "taker_buy_base": 139604.5,
          "taker_buy_quote": 506525.29164
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 3.641,
          "high": 3.67,
          "low": 3.537,
          "close": 3.623,
          "volume": 213223.27,
          "close_time": 1754078399999,
          "quote_volume": 767215.89925,
          "trades": 4255,
          "taker_buy_base": 107367.05,
          "taker_buy_quote": 386793.96353
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 3.622,
          "high": 3.63,
          "low": 3.446,
          "close": 3.546,
          "volume": 292722.72,
          "close_time": 1754092799999,
          "quote_volume": 1035314.58219,
          "trades": 5846,
          "taker_buy_base": 127425.58,
          "taker_buy_quote": 451396.62414
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 3.545,
          "high": 3.598,
          "low": 3.535,
          "close": 3.597,
          "volume": 69343.1,
          "close_time": 1754107199999,
          "quote_volume": 247648.06125,
          "trades": 2003,
          "taker_buy_base": 35949.42,
          "taker_buy_quote": 128596.88581
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 3.596,
          "high": 3.629,
          "low": 3.509,
          "close": 3.586,
          "volume": 122361.33,
          "close_time": 1754121599999,
          "quote_volume": 436653.85744,
          "trades": 3193,
          "taker_buy_base": 65642.93,
          "taker_buy_quote": 234252.98159
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 3.586,
          "high": 3.591,
          "low": 3.514,
          "close": 3.552,
          "volume": 95861.03,
          "close_time": 1754135999999,
          "quote_volume": 339669.60874,
          "trades": 3501,
          "taker_buy_base": 49800.55,
          "taker_buy_quote": 176533.51179
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 3.549,
          "high": 3.573,
          "low": 3.484,
          "close": 3.495,
          "volume": 159791.57,
          "close_time": 1754150399999,
          "quote_volume": 563969.55563,
          "trades": 3463,
          "taker_buy_base": 80052.87,
          "taker_buy_quote": 282879.91603
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 3.496,
          "high": 3.535,
          "low": 3.428,
          "close": 3.48,
          "volume": 219275.15,
          "close_time": 1754164799999,
          "quote_volume": 762477.05907,
          "trades": 4493,
          "taker_buy_base": 108627.53,
          "taker_buy_quote": 377695.12492
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 3.48,
          "high": 3.529,
          "low": 3.475,
          "close": 3.508,
          "volume": 71868.79,
          "close_time": 1754179199999,
          "quote_volume": 251586.05924,
          "trades": 1772,
          "taker_buy_base": 37181.61,
          "taker_buy_quote": 130173.37116
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 3.508,
          "high": 3.556,
          "low": 3.459,
          "close": 3.541,
          "volume": 48512.9,
          "close_time": 1754193599999,
          "quote_volume": 170897.26616,
          "trades": 2363,
          "taker_buy_base": 29811.22,
          "taker_buy_quote": 105092.42469
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 3.54,
          "high": 3.582,
          "low": 3.53,
          "close": 3.575,
          "volume": 57275.6,
          "close_time": 1754207999999,
          "quote_volume": 203945.94112,
          "trades": 1775,
          "taker_buy_base": 34084.61,
          "taker_buy_quote": 121468.72819
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 3.577,
          "high": 3.617,
          "low": 3.571,
          "close": 3.606,
          "volume": 112054.4,
          "close_time": 1754222399999,
          "quote_volume": 402430.28713,
          "trades": 2146,
          "taker_buy_base": 61440.56,
          "taker_buy_quote": 220679.47713
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 3.607,
          "high": 3.615,
          "low": 3.549,
          "close": 3.589,
          "volume": 766745.88,
          "close_time": 1754236799999,
          "quote_volume": 2740145.50797,
          "trades": 4062,
          "taker_buy_base": 527666.28,
          "taker_buy_quote": 1886296.24285
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 3.589,
          "high": 3.616,
          "low": 3.572,
          "close": 3.598,
          "volume": 82924.24,
          "close_time": 1754251199999,
          "quote_volume": 297898.40761,
          "trades": 2015,
          "taker_buy_base": 43542.32,
          "taker_buy_quote": 156408.47527
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 3.595,
          "high": 3.627,
          "low": 3.586,
          "close": 3.603,
          "volume": 75118.25,
          "close_time": 1754265599999,
          "quote_volume": 270783.00832,
          "trades": 1899,
          "taker_buy_base": 42064.06,
          "taker_buy_quote": 151646.99215
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 3.603,
          "high": 3.668,
          "low": 3.599,
          "close": 3.622,
          "volume": 84560.24,
          "close_time": 1754279999999,
          "quote_volume": 307466.34093,
          "trades": 2455,
          "taker_buy_base": 45567.63,
          "taker_buy_quote": 165823.25552
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 3.623,
          "high": 3.654,
          "low": 3.607,
          "close": 3.636,
          "volume": 65159.53,
          "close_time": 1754294399999,
          "quote_volume": 236349.79446,
          "trades": 1696,
          "taker_buy_base": 31305.28,
          "taker_buy_quote": 113562.49408
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 3.636,
          "high": 3.647,
          "low": 3.611,
          "close": 3.62,
          "volume": 85032.01,
          "close_time": 1754308799999,
          "quote_volume": 308758.71159,
          "trades": 1989,
          "taker_buy_base": 38908.33,
          "taker_buy_quote": 141257.57194
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 3.621,
          "high": 3.711,
          "low": 3.614,
          "close": 3.692,
          "volume": 192452.92,
          "close_time": 1754323199999,
          "quote_volume": 706028.2814,
          "trades": 3902,
          "taker_buy_base": 118279.17,
          "taker_buy_quote": 434150.75758
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 3.692,
          "high": 3.758,
          "low": 3.67,
          "close": 3.68,
          "volume": 167240.96,
          "close_time": 1754337599999,
          "quote_volume": 621176.65236,
          "trades": 3841,
          "taker_buy_base": 83714.61,
          "taker_buy_quote": 311037.96562
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 3.68,
          "high": 3.735,
          "low": 3.674,
          "close": 3.72,
          "volume": 95518.65,
          "close_time": 1754351999999,
          "quote_volume": 354275.03786,
          "trades": 2119,
          "taker_buy_base": 41717.91,
          "taker_buy_quote": 154843.64974
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 3.72,
          "high": 3.725,
          "low": 3.661,
          "close": 3.662,
          "volume": 59778.41,
          "close_time": 1754366399999,
          "quote_volume": 220637.32317,
          "trades": 1670,
          "taker_buy_base": 26754.72,
          "taker_buy_quote": 98844.00733
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 3.662,
          "high": 3.68,
          "low": 3.587,
          "close": 3.598,
          "volume": 158677.09,
          "close_time": 1754380799999,
          "quote_volume": 577444.29637,
          "trades": 3123,
          "taker_buy_base": 86159.21,
          "taker_buy_quote": 313598.98908
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 3.597,
          "high": 3.704,
          "low": 3.591,
          "close": 3.7,
          "volume": 97393.74,
          "close_time": 1754395199999,
          "quote_volume": 355896.42746,
          "trades": 2436,
          "taker_buy_base": 59342.02,
          "taker_buy_quote": 216784.91633
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 3.703,
          "high": 3.705,
          "low": 3.561,
          "close": 3.578,
          "volume": 228098.45,
          "close_time": 1754409599999,
          "quote_volume": 827457.85627,
          "trades": 4722,
          "taker_buy_base": 109499.96,
          "taker_buy_quote": 397634.27195
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 3.577,
          "high": 3.617,
          "low": 3.571,
          "close": 3.583,
          "volume": 88709.61,
          "close_time": 1754423999999,
          "quote_volume": 318802.2711,
          "trades": 2000,
          "taker_buy_base": 48734.91,
          "taker_buy_quote": 175250.70098
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 3.586,
          "high": 3.626,
          "low": 3.537,
          "close": 3.621,
          "volume": 79005.18,
          "close_time": 1754438399999,
          "quote_volume": 283254.90147,
          "trades": 1725,
          "taker_buy_base": 36930.16,
          "taker_buy_quote": 132718.59672
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 3.62,
          "high": 3.62,
          "low": 3.561,
          "close": 3.573,
          "volume": 83506.82,
          "close_time": 1754452799999,
          "quote_volume": 300333.2445,
          "trades": 1784,
          "taker_buy_base": 30060.64,
          "taker_buy_quote": 108037.4581
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 3.572,
          "high": 3.647,
          "low": 3.554,
          "close": 3.633,
          "volume": 75844.25,
          "close_time": 1754467199999,
          "quote_volume": 273799.49827,
          "trades": 1758,
          "taker_buy_base": 41236.5,
          "taker_buy_quote": 148866.98379
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 3.635,
          "high": 3.643,
          "low": 3.596,
          "close": 3.607,
          "volume": 63189.22,
          "close_time": 1754481599999,
          "quote_volume": 228448.95335,
          "trades": 1634,
          "taker_buy_base": 29664.28,
          "taker_buy_quote": 107315.27845
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 3.608,
          "high": 3.682,
          "low": 3.574,
          "close": 3.679,
          "volume": 140980.57,
          "close_time": 1754495999999,
          "quote_volume": 509987.72193,
          "trades": 3345,
          "taker_buy_base": 76770.42,
          "taker_buy_quote": 278050.05967
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 3.678,
          "high": 3.698,
          "low": 3.641,
          "close": 3.675,
          "volume": 100773.25,
          "close_time": 1754510399999,
          "quote_volume": 369722.48366,
          "trades": 2378,
          "taker_buy_base": 43442.72,
          "taker_buy_quote": 159475.14186
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 3.676,
          "high": 3.687,
          "low": 3.659,
          "close": 3.675,
          "volume": 45163.83,
          "close_time": 1754524799999,
          "quote_volume": 165934.88948,
          "trades": 1205,
          "taker_buy_base": 26093.37,
          "taker_buy_quote": 95898.57452
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 3.674,
          "high": 3.697,
          "low": 3.646,
          "close": 3.648,
          "volume": 47204.39,
          "close_time": 1754539199999,
          "quote_volume": 173091.04954,
          "trades": 1424,
          "taker_buy_base": 27424.83,
          "taker_buy_quote": 100572.83172
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 3.647,
          "high": 3.694,
          "low": 3.646,
          "close": 3.684,
          "volume": 251875.49,
          "close_time": 1754553599999,
          "quote_volume": 926254.41815,
          "trades": 3503,
          "taker_buy_base": 106363.63,
          "taker_buy_quote": 391252.59844
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 3.685,
          "high": 3.8,
          "low": 3.674,
          "close": 3.79,
          "volume": 213150.59,
          "close_time": 1754567999999,
          "quote_volume": 796149.96278,
          "trades": 3888,
          "taker_buy_base": 131172.7,
          "taker_buy_quote": 490774.4583
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 3.79,
          "high": 3.805,
          "low": 3.743,
          "close": 3.767,
          "volume": 151096.49,
          "close_time": 1754582399999,
          "quote_volume": 570247.86586,
          "trades": 2470,
          "taker_buy_base": 75549.32,
          "taker_buy_quote": 284921.77838
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 3.767,
          "high": 3.789,
          "low": 3.694,
          "close": 3.789,
          "volume": 125074.12,
          "close_time": 1754596799999,
          "quote_volume": 467666.36177,
          "trades": 2812,
          "taker_buy_base": 59223.7,
          "taker_buy_quote": 221622.97022
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 3.79,
          "high": 3.872,
          "low": 3.787,
          "close": 3.868,
          "volume": 148337.56,
          "close_time": 1754611199999,
          "quote_volume": 567898.30479,
          "trades": 3305,
          "taker_buy_base": 86015.42,
          "taker_buy_quote": 329367.02573
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 3.868,
          "high": 3.93,
          "low": 3.809,
          "close": 3.878,
          "volume": 464100.61,
          "close_time": 1754625599999,
          "quote_volume": 1794964.46979,
          "trades": 8859,
          "taker_buy_base": 232162.14,
          "taker_buy_quote": 898318.21265
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 3.877,
          "high": 3.95,
          "low": 3.841,
          "close": 3.921,
          "volume": 179798.62,
          "close_time": 1754639999999,
          "quote_volume": 701047.00634,
          "trades": 3085,
          "taker_buy_base": 104091.2,
          "taker_buy_quote": 406307.6938
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 3.921,
          "high": 3.946,
          "low": 3.888,
          "close": 3.918,
          "volume": 145749.59,
          "close_time": 1754654399999,
          "quote_volume": 570898.55999,
          "trades": 2881,
          "taker_buy_base": 80018.46,
          "taker_buy_quote": 313308.64227
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 3.915,
          "high": 3.967,
          "low": 3.86,
          "close": 3.884,
          "volume": 201247.54,
          "close_time": 1754668799999,
          "quote_volume": 786533.29455,
          "trades": 4454,
          "taker_buy_base": 93331.48,
          "taker_buy_quote": 365051.93687
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 3.885,
          "high": 3.989,
          "low": 3.881,
          "close": 3.987,
          "volume": 207955.68,
          "close_time": 1754683199999,
          "quote_volume": 822266.66535,
          "trades": 4667,
          "taker_buy_base": 103089.49,
          "taker_buy_quote": 407688.542
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 3.99,
          "high": 3.999,
          "low": 3.959,
          "close": 3.979,
          "volume": 91170.76,
          "close_time": 1754697599999,
          "quote_volume": 362810.56644,
          "trades": 2132,
          "taker_buy_base": 45534.34,
          "taker_buy_quote": 181308.96578
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 3.981,
          "high": 4.024,
          "low": 3.972,
          "close": 4.001,
          "volume": 68407.69,
          "close_time": 1754711999999,
          "quote_volume": 273699.61399,
          "trades": 1853,
          "taker_buy_base": 39516.67,
          "taker_buy_quote": 158107.07615
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 4.001,
          "high": 4.096,
          "low": 3.991,
          "close": 4.075,
          "volume": 224427.49,
          "close_time": 1754726399999,
          "quote_volume": 911215.58398,
          "trades": 4372,
          "taker_buy_base": 106197.81,
          "taker_buy_quote": 431497.81603
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 4.075,
          "high": 4.112,
          "low": 4.069,
          "close": 4.101,
          "volume": 153226.53,
          "close_time": 1754740799999,
          "quote_volume": 626790.04719,
          "trades": 3141,
          "taker_buy_base": 82869.92,
          "taker_buy_quote": 339059.42137
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 4.102,
          "high": 4.143,
          "low": 4.052,
          "close": 4.076,
          "volume": 206686.32,
          "close_time": 1754755199999,
          "quote_volume": 847098.00378,
          "trades": 4364,
          "taker_buy_base": 107668.29,
          "taker_buy_quote": 441398.15168
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 4.077,
          "high": 4.141,
          "low": 4.077,
          "close": 4.131,
          "volume": 237220.48,
          "close_time": 1754769599999,
          "quote_volume": 976190.19459,
          "trades": 3833,
          "taker_buy_base": 115150.67,
          "taker_buy_quote": 473460.99128
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 4.132,
          "high": 4.167,
          "low": 4.11,
          "close": 4.139,
          "volume": 119453.4,
          "close_time": 1754783999999,
          "quote_volume": 494391.78051,
          "trades": 3751,
          "taker_buy_base": 59841.55,
          "taker_buy_quote": 247879.83764
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 4.14,
          "high": 4.183,
          "low": 4.089,
          "close": 4.137,
          "volume": 121597.9,
          "close_time": 1754798399999,
          "quote_volume": 502710.73507,
          "trades": 4676,
          "taker_buy_base": 48640.05,
          "taker_buy_quote": 201192.95345
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 4.137,
          "high": 4.2,
          "low": 4.006,
          "close": 4.01,
          "volume": 251605.47,
          "close_time": 1754812799999,
          "quote_volume": 1032547.52754,
          "trades": 5054,
          "taker_buy_base": 127776.78,
          "taker_buy_quote": 526688.85829
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 4.01,
          "high": 4.058,
          "low": 3.965,
          "close": 3.992,
          "volume": 176409.81,
          "close_time": 1754827199999,
          "quote_volume": 707142.03348,
          "trades": 4232,
          "taker_buy_base": 86130.33,
          "taker_buy_quote": 345360.44145
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 3.992,
          "high": 4.083,
          "low": 3.974,
          "close": 4.057,
          "volume": 146040.54,
          "close_time": 1754841599999,
          "quote_volume": 588532.94324,
          "trades": 4058,
          "taker_buy_base": 77768.98,
          "taker_buy_quote": 313526.35103
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 4.056,
          "high": 4.092,
          "low": 4.034,
          "close": 4.074,
          "volume": 127781.44,
          "close_time": 1754855999999,
          "quote_volume": 519760.32911,
          "trades": 2843,
          "taker_buy_base": 66897.13,
          "taker_buy_quote": 272237.99654
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 4.075,
          "high": 4.082,
          "low": 4.013,
          "close": 4.047,
          "volume": 136555.1,
          "close_time": 1754870399999,
          "quote_volume": 552582.68304,
          "trades": 3678,
          "taker_buy_base": 51447.87,
          "taker_buy_quote": 208104.85815
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 4.048,
          "high": 4.158,
          "low": 4.033,
          "close": 4.127,
          "volume": 180916.71,
          "close_time": 1754884799999,
          "quote_volume": 742820.66575,
          "trades": 5324,
          "taker_buy_base": 104149.33,
          "taker_buy_quote": 427896.56413
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 4.129,
          "high": 4.158,
          "low": 4.038,
          "close": 4.048,
          "volume": 161835.42,
          "close_time": 1754899199999,
          "quote_volume": 665675.39971,
          "trades": 3663,
          "taker_buy_base": 80026.08,
          "taker_buy_quote": 329338.17206
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 4.046,
          "high": 4.072,
          "low": 3.911,
          "close": 3.932,
          "volume": 263443.82,
          "close_time": 1754913599999,
          "quote_volume": 1053184.20668,
          "trades": 6301,
          "taker_buy_base": 114570.24,
          "taker_buy_quote": 458476.46753
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 3.931,
          "high": 3.983,
          "low": 3.883,
          "close": 3.964,
          "volume": 284527.43,
          "close_time": 1754927999999,
          "quote_volume": 1118275.65219,
          "trades": 6938,
          "taker_buy_base": 135238.25,
          "taker_buy_quote": 531581.24355
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 3.963,
          "high": 4.021,
          "low": 3.878,
          "close": 3.908,
          "volume": 255714.4,
          "close_time": 1754942399999,
          "quote_volume": 1007970.68541,
          "trades": 5656,
          "taker_buy_base": 127647.9,
          "taker_buy_quote": 503193.25852
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 3.907,
          "high": 3.923,
          "low": 3.818,
          "close": 3.855,
          "volume": 164939.32,
          "close_time": 1754956799999,
          "quote_volume": 639309.13759,
          "trades": 3902,
          "taker_buy_base": 77946.84,
          "taker_buy_quote": 302281.93397
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 3.854,
          "high": 3.935,
          "low": 3.845,
          "close": 3.897,
          "volume": 68653.07,
          "close_time": 1754971199999,
          "quote_volume": 267121.82684,
          "trades": 2106,
          "taker_buy_base": 33448.48,
          "taker_buy_quote": 130033.50189
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 3.896,
          "high": 3.934,
          "low": 3.854,
          "close": 3.922,
          "volume": 138268.31,
          "close_time": 1754985599999,
          "quote_volume": 539078.847,
          "trades": 3393,
          "taker_buy_base": 69157.77,
          "taker_buy_quote": 269492.35852
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 3.921,
          "high": 3.921,
          "low": 3.836,
          "close": 3.884,
          "volume": 98924.0,
          "close_time": 1754999999999,
          "quote_volume": 383181.8297,
          "trades": 2504,
          "taker_buy_base": 44357.66,
          "taker_buy_quote": 171830.84458
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 3.884,
          "high": 4.096,
          "low": 3.87,
          "close": 4.094,
          "volume": 369311.84,
          "close_time": 1755014399999,
          "quote_volume": 1475075.8519,
          "trades": 8962,
          "taker_buy_base": 200398.62,
          "taker_buy_quote": 800348.2406
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 4.095,
          "high": 4.235,
          "low": 4.076,
          "close": 4.173,
          "volume": 525092.32,
          "close_time": 1755028799999,
          "quote_volume": 2187401.23956,
          "trades": 11018,
          "taker_buy_base": 243862.71,
          "taker_buy_quote": 1017767.63108
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 4.174,
          "high": 4.21,
          "low": 4.13,
          "close": 4.156,
          "volume": 194680.65,
          "close_time": 1755043199999,
          "quote_volume": 812375.71405,
          "trades": 4272,
          "taker_buy_base": 101827.75,
          "taker_buy_quote": 425023.59085
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 4.156,
          "high": 4.199,
          "low": 4.094,
          "close": 4.187,
          "volume": 216093.92,
          "close_time": 1755057599999,
          "quote_volume": 898853.6311,
          "trades": 4726,
          "taker_buy_base": 118434.59,
          "taker_buy_quote": 493465.38607
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 4.184,
          "high": 4.225,
          "low": 4.134,
          "close": 4.202,
          "volume": 195443.24,
          "close_time": 1755071999999,
          "quote_volume": 816807.34856,
          "trades": 3957,
          "taker_buy_base": 105644.46,
          "taker_buy_quote": 441729.70159
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 4.2,
          "high": 4.29,
          "low": 4.2,
          "close": 4.261,
          "volume": 265122.84,
          "close_time": 1755086399999,
          "quote_volume": 1125752.81022,
          "trades": 6267,
          "taker_buy_base": 146134.55,
          "taker_buy_quote": 620420.99781
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 4.261,
          "high": 4.316,
          "low": 4.184,
          "close": 4.221,
          "volume": 443370.28,
          "close_time": 1755100799999,
          "quote_volume": 1883804.54232,
          "trades": 10690,
          "taker_buy_base": 208709.83,
          "taker_buy_quote": 888697.86706
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 4.224,
          "high": 4.253,
          "low": 4.178,
          "close": 4.25,
          "volume": 173496.95,
          "close_time": 1755115199999,
          "quote_volume": 732352.74675,
          "trades": 5039,
          "taker_buy_base": 98982.62,
          "taker_buy_quote": 417692.85198
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 4.25,
          "high": 4.319,
          "low": 4.223,
          "close": 4.277,
          "volume": 148016.99,
          "close_time": 1755129599999,
          "quote_volume": 631493.05125,
          "trades": 4760,
          "taker_buy_base": 74584.28,
          "taker_buy_quote": 318200.67974
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 4.279,
          "high": 4.371,
          "low": 4.248,
          "close": 4.336,
          "volume": 207136.16,
          "close_time": 1755143999999,
          "quote_volume": 895212.16797,
          "trades": 5644,
          "taker_buy_base": 96947.99,
          "taker_buy_quote": 419483.65397
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 4.336,
          "high": 4.353,
          "low": 4.219,
          "close": 4.257,
          "volume": 210600.84,
          "close_time": 1755158399999,
          "quote_volume": 901027.43355,
          "trades": 4858,
          "taker_buy_base": 91003.66,
          "taker_buy_quote": 389461.26095
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 4.258,
          "high": 4.258,
          "low": 4.166,
          "close": 4.197,
          "volume": 234114.58,
          "close_time": 1755172799999,
          "quote_volume": 984234.03537,
          "trades": 5470,
          "taker_buy_base": 100711.63,
          "taker_buy_quote": 423466.10148
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 4.199,
          "high": 4.228,
          "low": 3.92,
          "close": 4.029,
          "volume": 796701.12,
          "close_time": 1755187199999,
          "quote_volume": 3223977.04809,
          "trades": 18094,
          "taker_buy_base": 331321.31,
          "taker_buy_quote": 1342041.75936
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 4.026,
          "high": 4.029,
          "low": 3.94,
          "close": 3.994,
          "volume": 247540.4,
          "close_time": 1755201599999,
          "quote_volume": 986668.75104,
          "trades": 5883,
          "taker_buy_base": 121314.05,
          "taker_buy_quote": 483467.58686
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 3.994,
          "high": 4.004,
          "low": 3.907,
          "close": 3.989,
          "volume": 148077.91,
          "close_time": 1755215999999,
          "quote_volume": 586772.70876,
          "trades": 4661,
          "taker_buy_base": 63720.65,
          "taker_buy_quote": 252487.64086
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 3.988,
          "high": 4.054,
          "low": 3.969,
          "close": 4.041,
          "volume": 88251.74,
          "close_time": 1755230399999,
          "quote_volume": 353247.11254,
          "trades": 2930,
          "taker_buy_base": 33825.93,
          "taker_buy_quote": 135496.90346
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 4.039,
          "high": 4.107,
          "low": 3.999,
          "close": 4.035,
          "volume": 180784.32,
          "close_time": 1755244799999,
          "quote_volume": 733416.31812,
          "trades": 4548,
          "taker_buy_base": 79921.06,
          "taker_buy_quote": 324163.28611
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 4.034,
          "high": 4.045,
          "low": 3.979,
          "close": 3.993,
          "volume": 130506.12,
          "close_time": 1755259199999,
          "quote_volume": 523123.77929,
          "trades": 3058,
          "taker_buy_base": 52706.35,
          "taker_buy_quote": 211593.44826
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 3.992,
          "high": 4.038,
          "low": 3.834,
          "close": 3.863,
          "volume": 611497.54,
          "close_time": 1755273599999,
          "quote_volume": 2411424.76683,
          "trades": 9423,
          "taker_buy_base": 287967.46,
          "taker_buy_quote": 1136451.67111
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 3.861,
          "high": 3.914,
          "low": 3.818,
          "close": 3.834,
          "volume": 296005.13,
          "close_time": 1755287999999,
          "quote_volume": 1145598.16587,
          "trades": 6216,
          "taker_buy_base": 133488.61,
          "taker_buy_quote": 516840.30186
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 3.831,
          "high": 3.94,
          "low": 3.823,
          "close": 3.899,
          "volume": 98639.86,
          "close_time": 1755302399999,
          "quote_volume": 383068.27132,
          "trades": 2553,
          "taker_buy_base": 46528.87,
          "taker_buy_quote": 180665.86501
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 3.898,
          "high": 3.957,
          "low": 3.894,
          "close": 3.912,
          "volume": 75300.26,
          "close_time": 1755316799999,
          "quote_volume": 295615.42642,
          "trades": 1519,
          "taker_buy_base": 34873.72,
          "taker_buy_quote": 136906.47105
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 3.913,
          "high": 3.943,
          "low": 3.894,
          "close": 3.94,
          "volume": 81513.49,
          "close_time": 1755331199999,
          "quote_volume": 319372.78591,
          "trades": 1979,
          "taker_buy_base": 34082.35,
          "taker_buy_quote": 133622.3551
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 3.939,
          "high": 3.969,
          "low": 3.9,
          "close": 3.901,
          "volume": 141802.99,
          "close_time": 1755345599999,
          "quote_volume": 557596.41722,
          "trades": 3433,
          "taker_buy_base": 69350.92,
          "taker_buy_quote": 272679.47792
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 3.903,
          "high": 3.999,
          "low": 3.897,
          "close": 3.983,
          "volume": 118073.34,
          "close_time": 1755359999999,
          "quote_volume": 466053.86287,
          "trades": 2688,
          "taker_buy_base": 46831.58,
          "taker_buy_quote": 185243.54862
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 3.982,
          "high": 3.995,
          "low": 3.94,
          "close": 3.951,
          "volume": 80666.73,
          "close_time": 1755374399999,
          "quote_volume": 319356.78666,
          "trades": 1751,
          "taker_buy_base": 41745.04,
          "taker_buy_quote": 165227.71597
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 3.95,
          "high": 3.986,
          "low": 3.944,
          "close": 3.968,
          "volume": 57050.88,
          "close_time": 1755388799999,
          "quote_volume": 226082.91739,
          "trades": 1357,
          "taker_buy_base": 33235.53,
          "taker_buy_quote": 131730.09897
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 3.968,
          "high": 3.992,
          "low": 3.929,
          "close": 3.984,
          "volume": 66295.38,
          "close_time": 1755403199999,
          "quote_volume": 262433.47312,
          "trades": 1557,
          "taker_buy_base": 29493.22,
          "taker_buy_quote": 116796.92544
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 3.983,
          "high": 4.039,
          "low": 3.983,
          "close": 4.027,
          "volume": 101087.35,
          "close_time": 1755417599999,
          "quote_volume": 406264.03244,
          "trades": 2077,
          "taker_buy_base": 46743.47,
          "taker_buy_quote": 187758.58139
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 4.027,
          "high": 4.099,
          "low": 4.023,
          "close": 4.092,
          "volume": 195954.44,
          "close_time": 1755431999999,
          "quote_volume": 796563.50454,
          "trades": 3696,
          "taker_buy_base": 84236.05,
          "taker_buy_quote": 342577.64449
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 4.091,
          "high": 4.172,
          "low": 4.052,
          "close": 4.172,
          "volume": 172489.88,
          "close_time": 1755446399999,
          "quote_volume": 708956.86965,
          "trades": 4156,
          "taker_buy_base": 100700.24,
          "taker_buy_quote": 414216.46309
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 4.173,
          "high": 4.195,
          "low": 4.047,
          "close": 4.064,
          "volume": 237600.72,
          "close_time": 1755460799999,
          "quote_volume": 978209.94771,
          "trades": 5482,
          "taker_buy_base": 110258.94,
          "taker_buy_quote": 453912.11033
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 4.065,
          "high": 4.105,
          "low": 4.053,
          "close": 4.055,
          "volume": 126726.84,
          "close_time": 1755475199999,
          "quote_volume": 516574.235,
          "trades": 2484,
          "taker_buy_base": 71308.13,
          "taker_buy_quote": 290776.57699
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 4.054,
          "high": 4.063,
          "low": 3.852,
          "close": 3.902,
          "volume": 307280.22,
          "close_time": 1755489599999,
          "quote_volume": 1215066.27693,
          "trades": 6830,
          "taker_buy_base": 125565.55,
          "taker_buy_quote": 496674.07169
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 3.9,
          "high": 3.935,
          "low": 3.839,
          "close": 3.867,
          "volume": 189700.51,
          "close_time": 1755503999999,
          "quote_volume": 737230.94205,
          "trades": 3879,
          "taker_buy_base": 85776.95,
          "taker_buy_quote": 333431.40706
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 3.867,
          "high": 3.932,
          "low": 3.836,
          "close": 3.922,
          "volume": 198709.34,
          "close_time": 1755518399999,
          "quote_volume": 770205.54523,
          "trades": 3659,
          "taker_buy_base": 114980.75,
          "taker_buy_quote": 445935.3905
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 3.921,
          "high": 3.982,
          "low": 3.869,
          "close": 3.922,
          "volume": 189465.96,
          "close_time": 1755532799999,
          "quote_volume": 743123.90594,
          "trades": 3953,
          "taker_buy_base": 85356.67,
          "taker_buy_quote": 334769.7366
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 3.921,
          "high": 3.96,
          "low": 3.88,
          "close": 3.932,
          "volume": 125645.88,
          "close_time": 1755547199999,
          "quote_volume": 493029.40126,
          "trades": 3658,
          "taker_buy_base": 57104.14,
          "taker_buy_quote": 224153.79703
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 3.932,
          "high": 3.976,
          "low": 3.902,
          "close": 3.916,
          "volume": 112610.7,
          "close_time": 1755561599999,
          "quote_volume": 444004.94266,
          "trades": 2868,
          "taker_buy_base": 47637.31,
          "taker_buy_quote": 187903.24122
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 3.916,
          "high": 3.962,
          "low": 3.809,
          "close": 3.826,
          "volume": 222362.7,
          "close_time": 1755575999999,
          "quote_volume": 860427.06843,
          "trades": 4143,
          "taker_buy_base": 118906.93,
          "taker_buy_quote": 458734.95521
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 3.824,
          "high": 3.855,
          "low": 3.788,
          "close": 3.836,
          "volume": 147960.45,
          "close_time": 1755590399999,
          "quote_volume": 565916.79767,
          "trades": 3064,
          "taker_buy_base": 59789.72,
          "taker_buy_quote": 228698.9255
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 3.84,
          "high": 3.9,
          "low": 3.812,
          "close": 3.89,
          "volume": 155441.41,
          "close_time": 1755604799999,
          "quote_volume": 600319.45751,
          "trades": 3177,
          "taker_buy_base": 50397.2,
          "taker_buy_quote": 194695.63643
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 3.887,
          "high": 3.909,
          "low": 3.764,
          "close": 3.775,
          "volume": 340000.53,
          "close_time": 1755619199999,
          "quote_volume": 1298976.05513,
          "trades": 5184,
          "taker_buy_base": 175880.69,
          "taker_buy_quote": 671841.61151
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 3.777,
          "high": 3.808,
          "low": 3.72,
          "close": 3.74,
          "volume": 216656.28,
          "close_time": 1755633599999,
          "quote_volume": 816477.15563,
          "trades": 4337,
          "taker_buy_base": 112098.32,
          "taker_buy_quote": 422889.14652
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 3.738,
          "high": 3.784,
          "low": 3.712,
          "close": 3.718,
          "volume": 115446.92,
          "close_time": 1755647999999,
          "quote_volume": 432696.08881,
          "trades": 2532,
          "taker_buy_base": 45527.65,
          "taker_buy_quote": 170853.81401
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 3.72,
          "high": 3.776,
          "low": 3.696,
          "close": 3.755,
          "volume": 145567.16,
          "close_time": 1755662399999,
          "quote_volume": 543628.5135,
          "trades": 3099,
          "taker_buy_base": 52760.12,
          "taker_buy_quote": 197393.03062
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 3.754,
          "high": 3.789,
          "low": 3.753,
          "close": 3.771,
          "volume": 65137.68,
          "close_time": 1755676799999,
          "quote_volume": 245953.66038,
          "trades": 2021,
          "taker_buy_base": 39514.11,
          "taker_buy_quote": 149229.90029
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 3.771,
          "high": 3.818,
          "low": 3.733,
          "close": 3.776,
          "volume": 135531.79,
          "close_time": 1755691199999,
          "quote_volume": 512916.23402,
          "trades": 2644,
          "taker_buy_base": 76713.35,
          "taker_buy_quote": 290241.65671
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 3.777,
          "high": 3.865,
          "low": 3.711,
          "close": 3.819,
          "volume": 220644.64,
          "close_time": 1755705599999,
          "quote_volume": 837786.78887,
          "trades": 4933,
          "taker_buy_base": 107372.24,
          "taker_buy_quote": 408448.90551
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 3.823,
          "high": 3.904,
          "low": 3.819,
          "close": 3.902,
          "volume": 177041.56,
          "close_time": 1755719999999,
          "quote_volume": 683205.73284,
          "trades": 3424,
          "taker_buy_base": 91705.64,
          "taker_buy_quote": 354211.29376
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 3.903,
          "high": 3.906,
          "low": 3.877,
          "close": 3.885,
          "volume": 97760.23,
          "close_time": 1755734399999,
          "quote_volume": 380552.47151,
          "trades": 2066,
          "taker_buy_base": 50311.07,
          "taker_buy_quote": 195935.78603
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 3.884,
          "high": 3.922,
          "low": 3.857,
          "close": 3.881,
          "volume": 92284.83,
          "close_time": 1755748799999,
          "quote_volume": 358776.32742,
          "trades": 2272,
          "taker_buy_base": 48486.0,
          "taker_buy_quote": 188389.20109
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 3.882,
          "high": 3.9,
          "low": 3.842,
          "close": 3.871,
          "volume": 55517.43,
          "close_time": 1755763199999,
          "quote_volume": 215187.85724,
          "trades": 1540,
          "taker_buy_base": 27675.04,
          "taker_buy_quote": 107319.31631
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 3.87,
          "high": 3.874,
          "low": 3.82,
          "close": 3.829,
          "volume": 70878.41,
          "close_time": 1755777599999,
          "quote_volume": 272076.20313,
          "trades": 1741,
          "taker_buy_base": 28668.47,
          "taker_buy_quote": 110130.7558
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 3.829,
          "high": 3.872,
          "low": 3.783,
          "close": 3.794,
          "volume": 111919.36,
          "close_time": 1755791999999,
          "quote_volume": 428178.1207,
          "trades": 2949,
          "taker_buy_base": 56702.04,
          "taker_buy_quote": 217018.15557
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 3.795,
          "high": 3.848,
          "low": 3.773,
          "close": 3.798,
          "volume": 91716.4,
          "close_time": 1755806399999,
          "quote_volume": 349049.19449,
          "trades": 2112,
          "taker_buy_base": 45704.72,
          "taker_buy_quote": 174289.28191
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 3.798,
          "high": 3.838,
          "low": 3.779,
          "close": 3.795,
          "volume": 65699.04,
          "close_time": 1755820799999,
          "quote_volume": 250203.48558,
          "trades": 1501,
          "taker_buy_base": 31083.12,
          "taker_buy_quote": 118521.92579
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 3.797,
          "high": 3.854,
          "low": 3.77,
          "close": 3.799,
          "volume": 58843.11,
          "close_time": 1755835199999,
          "quote_volume": 224257.42591,
          "trades": 1757,
          "taker_buy_base": 32660.38,
          "taker_buy_quote": 124585.30445
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 3.801,
          "high": 3.85,
          "low": 3.795,
          "close": 3.841,
          "volume": 65900.78,
          "close_time": 1755849599999,
          "quote_volume": 251856.79783,
          "trades": 2117,
          "taker_buy_base": 38534.84,
          "taker_buy_quote": 147322.57096
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 3.838,
          "high": 3.852,
          "low": 3.752,
          "close": 3.752,
          "volume": 94356.35,
          "close_time": 1755863999999,
          "quote_volume": 358161.2542,
          "trades": 2238,
          "taker_buy_base": 29927.27,
          "taker_buy_quote": 113729.35104
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 3.752,
          "high": 4.003,
          "low": 3.687,
          "close": 3.962,
          "volume": 674182.62,
          "close_time": 1755878399999,
          "quote_volume": 2605465.1888,
          "trades": 11508,
          "taker_buy_base": 345082.99,
          "taker_buy_quote": 1334997.22995
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 3.962,
          "high": 4.114,
          "low": 3.962,
          "close": 4.097,
          "volume": 381366.35,
          "close_time": 1755892799999,
          "quote_volume": 1553094.24017,
          "trades": 7279,
          "taker_buy_base": 201991.96,
          "taker_buy_quote": 822432.2076
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 4.099,
          "high": 4.211,
          "low": 4.099,
          "close": 4.181,
          "volume": 265792.22,
          "close_time": 1755907199999,
          "quote_volume": 1107156.53508,
          "trades": 4538,
          "taker_buy_base": 148711.07,
          "taker_buy_quote": 619435.3055
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 4.181,
          "high": 4.191,
          "low": 4.024,
          "close": 4.045,
          "volume": 137835.68,
          "close_time": 1755921599999,
          "quote_volume": 565767.89592,
          "trades": 3730,
          "taker_buy_base": 58554.47,
          "taker_buy_quote": 240326.96837
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 4.047,
          "high": 4.184,
          "low": 4.047,
          "close": 4.143,
          "volume": 211542.48,
          "close_time": 1755935999999,
          "quote_volume": 877523.57782,
          "trades": 3575,
          "taker_buy_base": 98818.27,
          "taker_buy_quote": 409986.74493
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 4.143,
          "high": 4.161,
          "low": 4.119,
          "close": 4.139,
          "volume": 194371.28,
          "close_time": 1755950399999,
          "quote_volume": 804559.39119,
          "trades": 3525,
          "taker_buy_base": 86970.28,
          "taker_buy_quote": 360064.5525
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 4.14,
          "high": 4.171,
          "low": 4.121,
          "close": 4.155,
          "volume": 159070.21,
          "close_time": 1755964799999,
          "quote_volume": 660016.81699,
          "trades": 3283,
          "taker_buy_base": 92892.27,
          "taker_buy_quote": 385629.12147
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 4.156,
          "high": 4.239,
          "low": 4.133,
          "close": 4.233,
          "volume": 147613.36,
          "close_time": 1755979199999,
          "quote_volume": 618061.97265,
          "trades": 3514,
          "taker_buy_base": 80599.74,
          "taker_buy_quote": 337418.3502
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 4.235,
          "high": 4.263,
          "low": 4.181,
          "close": 4.227,
          "volume": 203220.73,
          "close_time": 1755993599999,
          "quote_volume": 857695.73231,
          "trades": 4007,
          "taker_buy_base": 98755.98,
          "taker_buy_quote": 416871.11888
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 4.226,
          "high": 4.239,
          "low": 4.136,
          "close": 4.161,
          "volume": 67833.58,
          "close_time": 1756007999999,
          "quote_volume": 283895.48858,
          "trades": 2688,
          "taker_buy_base": 32347.26,
          "taker_buy_quote": 135444.13618
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 4.164,
          "high": 4.175,
          "low": 4.071,
          "close": 4.088,
          "volume": 122327.69,
          "close_time": 1756022399999,
          "quote_volume": 503396.75805,
          "trades": 3013,
          "taker_buy_base": 58337.82,
          "taker_buy_quote": 240613.24522
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 4.088,
          "high": 4.11,
          "low": 4.01,
          "close": 4.034,
          "volume": 229534.02,
          "close_time": 1756036799999,
          "quote_volume": 930408.90496,
          "trades": 3415,
          "taker_buy_base": 104089.08,
          "taker_buy_quote": 422134.865
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 4.034,
          "high": 4.105,
          "low": 4.021,
          "close": 4.06,
          "volume": 138029.73,
          "close_time": 1756051199999,
          "quote_volume": 560478.89196,
          "trades": 3068,
          "taker_buy_base": 64375.64,
          "taker_buy_quote": 261308.57984
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 4.061,
          "high": 4.283,
          "low": 4.043,
          "close": 4.131,
          "volume": 996025.21,
          "close_time": 1756065599999,
          "quote_volume": 4161292.98746,
          "trades": 13923,
          "taker_buy_base": 470526.71,
          "taker_buy_quote": 1963760.69875
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 4.133,
          "high": 4.159,
          "low": 4.032,
          "close": 4.109,
          "volume": 250878.08,
          "close_time": 1756079999999,
          "quote_volume": 1028497.92444,
          "trades": 5540,
          "taker_buy_base": 119578.27,
          "taker_buy_quote": 490678.77961
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 4.11,
          "high": 4.144,
          "low": 4.033,
          "close": 4.1,
          "volume": 124579.53,
          "close_time": 1756094399999,
          "quote_volume": 509997.34819,
          "trades": 3234,
          "taker_buy_base": 53724.36,
          "taker_buy_quote": 219811.68839
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 4.102,
          "high": 4.107,
          "low": 3.892,
          "close": 3.913,
          "volume": 366052.89,
          "close_time": 1756108799999,
          "quote_volume": 1454942.30788,
          "trades": 6228,
          "taker_buy_base": 152458.32,
          "taker_buy_quote": 605946.35359
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 3.912,
          "high": 3.939,
          "low": 3.851,
          "close": 3.899,
          "volume": 275829.92,
          "close_time": 1756123199999,
          "quote_volume": 1071927.99501,
          "trades": 5317,
          "taker_buy_base": 122402.84,
          "taker_buy_quote": 476087.58803
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 3.897,
          "high": 3.931,
          "low": 3.861,
          "close": 3.869,
          "volume": 151262.55,
          "close_time": 1756137599999,
          "quote_volume": 589256.77445,
          "trades": 3637,
          "taker_buy_base": 77699.74,
          "taker_buy_quote": 302858.00889
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 3.867,
          "high": 3.896,
          "low": 3.77,
          "close": 3.779,
          "volume": 218407.02,
          "close_time": 1756151999999,
          "quote_volume": 837084.7141,
          "trades": 4840,
          "taker_buy_base": 83474.09,
          "taker_buy_quote": 320058.66161
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 3.779,
          "high": 3.796,
          "low": 3.691,
          "close": 3.735,
          "volume": 362809.11,
          "close_time": 1756166399999,
          "quote_volume": 1356166.33945,
          "trades": 6241,
          "taker_buy_base": 169382.04,
          "taker_buy_quote": 633298.07009
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 3.733,
          "high": 3.812,
          "low": 3.71,
          "close": 3.79,
          "volume": 161322.83,
          "close_time": 1756180799999,
          "quote_volume": 605754.94314,
          "trades": 3539,
          "taker_buy_base": 66285.74,
          "taker_buy_quote": 249295.11341
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 3.792,
          "high": 3.821,
          "low": 3.757,
          "close": 3.794,
          "volume": 162789.5,
          "close_time": 1756195199999,
          "quote_volume": 617660.98264,
          "trades": 2833,
          "taker_buy_base": 69601.41,
          "taker_buy_quote": 264525.51362
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 3.795,
          "high": 3.814,
          "low": 3.762,
          "close": 3.781,
          "volume": 65628.12,
          "close_time": 1756209599999,
          "quote_volume": 248515.42853,
          "trades": 1989,
          "taker_buy_base": 26253.14,
          "taker_buy_quote": 99494.94923
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 3.78,
          "high": 3.861,
          "low": 3.762,
          "close": 3.812,
          "volume": 262938.36,
          "close_time": 1756223999999,
          "quote_volume": 1004489.40191,
          "trades": 4374,
          "taker_buy_base": 126992.02,
          "taker_buy_quote": 485009.72666
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 3.817,
          "high": 3.919,
          "low": 3.806,
          "close": 3.909,
          "volume": 104745.15,
          "close_time": 1756238399999,
          "quote_volume": 404474.38634,
          "trades": 2343,
          "taker_buy_base": 52111.41,
          "taker_buy_quote": 201209.54339
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 3.909,
          "high": 3.924,
          "low": 3.881,
          "close": 3.887,
          "volume": 112698.89,
          "close_time": 1756252799999,
          "quote_volume": 439339.63642,
          "trades": 2388,
          "taker_buy_base": 56998.95,
          "taker_buy_quote": 222217.88127
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 3.888,
          "high": 3.912,
          "low": 3.849,
          "close": 3.893,
          "volume": 94225.96,
          "close_time": 1756267199999,
          "quote_volume": 364843.4581,
          "trades": 2074,
          "taker_buy_base": 40051.51,
          "taker_buy_quote": 155147.06102
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 3.891,
          "high": 3.928,
          "low": 3.848,
          "close": 3.851,
          "volume": 108795.07,
          "close_time": 1756281599999,
          "quote_volume": 423885.5975,
          "trades": 2062,
          "taker_buy_base": 47459.22,
          "taker_buy_quote": 185085.13718
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 3.854,
          "high": 3.889,
          "low": 3.84,
          "close": 3.885,
          "volume": 114048.13,
          "close_time": 1756295999999,
          "quote_volume": 440858.04128,
          "trades": 1694,
          "taker_buy_base": 30341.85,
          "taker_buy_quote": 117332.96429
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 3.885,
          "high": 3.935,
          "low": 3.855,
          "close": 3.913,
          "volume": 163154.36,
          "close_time": 1756310399999,
          "quote_volume": 634491.24111,
          "trades": 2906,
          "taker_buy_base": 90094.28,
          "taker_buy_quote": 350606.02305
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 3.913,
          "high": 3.918,
          "low": 3.842,
          "close": 3.866,
          "volume": 104801.55,
          "close_time": 1756324799999,
          "quote_volume": 407593.47001,
          "trades": 2126,
          "taker_buy_base": 34613.15,
          "taker_buy_quote": 134570.51597
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 3.865,
          "high": 3.913,
          "low": 3.823,
          "close": 3.837,
          "volume": 207590.76,
          "close_time": 1756339199999,
          "quote_volume": 803474.39514,
          "trades": 3843,
          "taker_buy_base": 113249.03,
          "taker_buy_quote": 438781.14881
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 3.837,
          "high": 3.877,
          "low": 3.808,
          "close": 3.874,
          "volume": 50311.98,
          "close_time": 1756353599999,
          "quote_volume": 193549.93662,
          "trades": 1692,
          "taker_buy_base": 22511.9,
          "taker_buy_quote": 86628.72923
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 3.873,
          "high": 3.943,
          "low": 3.867,
          "close": 3.935,
          "volume": 186832.54,
          "close_time": 1756367999999,
          "quote_volume": 732300.20099,
          "trades": 2953,
          "taker_buy_base": 96608.84,
          "taker_buy_quote": 378617.77635
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 3.935,
          "high": 3.992,
          "low": 3.933,
          "close": 3.965,
          "volume": 145425.47,
          "close_time": 1756382399999,
          "quote_volume": 575922.98224,
          "trades": 2790,
          "taker_buy_base": 69261.78,
          "taker_buy_quote": 274496.45387
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 3.965,
          "high": 4.022,
          "low": 3.948,
          "close": 3.957,
          "volume": 207368.53,
          "close_time": 1756396799999,
          "quote_volume": 826068.8719,
          "trades": 3344,
          "taker_buy_base": 99323.19,
          "taker_buy_quote": 396100.40707
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 3.96,
          "high": 3.984,
          "low": 3.882,
          "close": 3.882,
          "volume": 113733.94,
          "close_time": 1756411199999,
          "quote_volume": 446540.48323,
          "trades": 2434,
          "taker_buy_base": 42815.49,
          "taker_buy_quote": 168169.81233
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 3.881,
          "high": 4.005,
          "low": 3.875,
          "close": 3.98,
          "volume": 120060.69,
          "close_time": 1756425599999,
          "quote_volume": 475152.47768,
          "trades": 2158,
          "taker_buy_base": 67162.08,
          "taker_buy_quote": 265986.99593
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 3.981,
          "high": 4.002,
          "low": 3.924,
          "close": 3.953,
          "volume": 65728.65,
          "close_time": 1756439999999,
          "quote_volume": 259968.66486,
          "trades": 1661,
          "taker_buy_base": 32734.23,
          "taker_buy_quote": 129570.96652
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 3.952,
          "high": 3.96,
          "low": 3.81,
          "close": 3.817,
          "volume": 286472.41,
          "close_time": 1756454399999,
          "quote_volume": 1114933.05707,
          "trades": 5055,
          "taker_buy_base": 148469.74,
          "taker_buy_quote": 578169.82921
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 3.815,
          "high": 3.833,
          "low": 3.75,
          "close": 3.829,
          "volume": 319655.69,
          "close_time": 1756468799999,
          "quote_volume": 1215678.0408,
          "trades": 4489,
          "taker_buy_base": 153616.6,
          "taker_buy_quote": 584043.52544
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 3.829,
          "high": 3.916,
          "low": 3.757,
          "close": 3.774,
          "volume": 415988.42,
          "close_time": 1756483199999,
          "quote_volume": 1584301.29711,
          "trades": 6077,
          "taker_buy_base": 207696.62,
          "taker_buy_quote": 791348.69156
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 3.771,
          "high": 3.789,
          "low": 3.723,
          "close": 3.764,
          "volume": 148517.36,
          "close_time": 1756497599999,
          "quote_volume": 557542.1155,
          "trades": 2983,
          "taker_buy_base": 53891.88,
          "taker_buy_quote": 202457.05054
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 3.766,
          "high": 3.787,
          "low": 3.726,
          "close": 3.775,
          "volume": 130749.27,
          "close_time": 1756511999999,
          "quote_volume": 491516.28677,
          "trades": 1969,
          "taker_buy_base": 61039.03,
          "taker_buy_quote": 229654.14555
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 3.775,
          "high": 3.824,
          "low": 3.713,
          "close": 3.819,
          "volume": 79220.16,
          "close_time": 1756526399999,
          "quote_volume": 299023.15825,
          "trades": 1952,
          "taker_buy_base": 44681.64,
          "taker_buy_quote": 168867.85255
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 3.821,
          "high": 3.822,
          "low": 3.791,
          "close": 3.812,
          "volume": 110658.98,
          "close_time": 1756540799999,
          "quote_volume": 420897.75746,
          "trades": 1939,
          "taker_buy_base": 36033.05,
          "taker_buy_quote": 137126.95023
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 3.812,
          "high": 3.814,
          "low": 3.776,
          "close": 3.795,
          "volume": 76560.16,
          "close_time": 1756555199999,
          "quote_volume": 290351.18858,
          "trades": 1591,
          "taker_buy_base": 36728.07,
          "taker_buy_quote": 139338.26459
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 3.796,
          "high": 3.796,
          "low": 3.733,
          "close": 3.786,
          "volume": 99625.16,
          "close_time": 1756569599999,
          "quote_volume": 374479.80045,
          "trades": 1908,
          "taker_buy_base": 40466.75,
          "taker_buy_quote": 152118.82554
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 3.786,
          "high": 3.795,
          "low": 3.76,
          "close": 3.793,
          "volume": 74394.9,
          "close_time": 1756583999999,
          "quote_volume": 280687.55388,
          "trades": 1294,
          "taker_buy_base": 36994.6,
          "taker_buy_quote": 139656.5222
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 3.794,
          "high": 3.813,
          "low": 3.776,
          "close": 3.811,
          "volume": 69597.51,
          "close_time": 1756598399999,
          "quote_volume": 264136.34505,
          "trades": 1289,
          "taker_buy_base": 32730.36,
          "taker_buy_quote": 124206.5993
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 3.812,
          "high": 3.875,
          "low": 3.812,
          "close": 3.858,
          "volume": 63770.23,
          "close_time": 1756612799999,
          "quote_volume": 245580.85457,
          "trades": 1620,
          "taker_buy_base": 30824.3,
          "taker_buy_quote": 118656.68924
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 3.861,
          "high": 3.861,
          "low": 3.8,
          "close": 3.802,
          "volume": 95237.29,
          "close_time": 1756627199999,
          "quote_volume": 363451.36372,
          "trades": 1369,
          "taker_buy_base": 43544.95,
          "taker_buy_quote": 166062.67163
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 3.803,
          "high": 3.846,
          "low": 3.786,
          "close": 3.816,
          "volume": 128189.37,
          "close_time": 1756641599999,
          "quote_volume": 489053.72677,
          "trades": 1828,
          "taker_buy_base": 49659.39,
          "taker_buy_quote": 189551.80848
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 3.816,
          "high": 3.829,
          "low": 3.778,
          "close": 3.819,
          "volume": 61483.83,
          "close_time": 1756655999999,
          "quote_volume": 233874.01842,
          "trades": 1356,
          "taker_buy_base": 29797.78,
          "taker_buy_quote": 113360.35063
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 3.818,
          "high": 3.832,
          "low": 3.789,
          "close": 3.798,
          "volume": 90188.5,
          "close_time": 1756670399999,
          "quote_volume": 343698.96041,
          "trades": 1725,
          "taker_buy_base": 48162.83,
          "taker_buy_quote": 183612.80299
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 3.799,
          "high": 3.817,
          "low": 3.734,
          "close": 3.742,
          "volume": 149827.57,
          "close_time": 1756684799999,
          "quote_volume": 566828.84475,
          "trades": 2071,
          "taker_buy_base": 67630.83,
          "taker_buy_quote": 255946.39295
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 3.742,
          "high": 3.753,
          "low": 3.675,
          "close": 3.69,
          "volume": 114194.8,
          "close_time": 1756699199999,
          "quote_volume": 424102.56749,
          "trades": 2526,
          "taker_buy_base": 46429.87,
          "taker_buy_quote": 172656.09531
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 3.686,
          "high": 3.821,
          "low": 3.654,
          "close": 3.82,
          "volume": 215601.32,
          "close_time": 1756713599999,
          "quote_volume": 797936.88109,
          "trades": 4450,
          "taker_buy_base": 107778.84,
          "taker_buy_quote": 399973.29729
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 3.821,
          "high": 3.887,
          "low": 3.76,
          "close": 3.769,
          "volume": 244477.12,
          "close_time": 1756727999999,
          "quote_volume": 936008.69661,
          "trades": 3906,
          "taker_buy_base": 124985.82,
          "taker_buy_quote": 479393.78187
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 3.77,
          "high": 3.797,
          "low": 3.716,
          "close": 3.732,
          "volume": 167150.63,
          "close_time": 1756742399999,
          "quote_volume": 628640.1987,
          "trades": 2393,
          "taker_buy_base": 63315.51,
          "taker_buy_quote": 238321.91192
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 3.733,
          "high": 3.747,
          "low": 3.693,
          "close": 3.742,
          "volume": 146102.06,
          "close_time": 1756756799999,
          "quote_volume": 543855.34807,
          "trades": 2182,
          "taker_buy_base": 83745.88,
          "taker_buy_quote": 311993.32317
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 3.742,
          "high": 3.742,
          "low": 3.615,
          "close": 3.693,
          "volume": 231461.05,
          "close_time": 1756771199999,
          "quote_volume": 847968.14135,
          "trades": 3592,
          "taker_buy_base": 107087.87,
          "taker_buy_quote": 392398.73198
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 3.695,
          "high": 3.786,
          "low": 3.677,
          "close": 3.772,
          "volume": 101468.17,
          "close_time": 1756785599999,
          "quote_volume": 378752.79088,
          "trades": 2166,
          "taker_buy_base": 64701.08,
          "taker_buy_quote": 241895.18906
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 3.769,
          "high": 3.79,
          "low": 3.747,
          "close": 3.756,
          "volume": 95710.06,
          "close_time": 1756799999999,
          "quote_volume": 361472.15943,
          "trades": 1495,
          "taker_buy_base": 48766.96,
          "taker_buy_quote": 184221.76521
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 3.757,
          "high": 3.785,
          "low": 3.752,
          "close": 3.756,
          "volume": 72507.98,
          "close_time": 1756814399999,
          "quote_volume": 273289.13902,
          "trades": 1501,
          "taker_buy_base": 28049.48,
          "taker_buy_quote": 105779.46992
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 3.757,
          "high": 3.816,
          "low": 3.692,
          "close": 3.736,
          "volume": 277143.14,
          "close_time": 1756828799999,
          "quote_volume": 1043973.94041,
          "trades": 4406,
          "taker_buy_base": 138597.97,
          "taker_buy_quote": 521651.87069
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 3.736,
          "high": 3.789,
          "low": 3.736,
          "close": 3.751,
          "volume": 102338.27,
          "close_time": 1756843199999,
          "quote_volume": 384834.76571,
          "trades": 2356,
          "taker_buy_base": 52772.89,
          "taker_buy_quote": 198363.30446
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 3.749,
          "high": 3.825,
          "low": 3.745,
          "close": 3.82,
          "volume": 126706.08,
          "close_time": 1756857599999,
          "quote_volume": 481554.52209,
          "trades": 2226,
          "taker_buy_base": 76000.59,
          "taker_buy_quote": 289102.92686
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 3.821,
          "high": 3.841,
          "low": 3.793,
          "close": 3.822,
          "volume": 71666.76,
          "close_time": 1756871999999,
          "quote_volume": 273555.2769,
          "trades": 1573,
          "taker_buy_base": 23880.1,
          "taker_buy_quote": 91247.80496
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 3.822,
          "high": 3.829,
          "low": 3.786,
          "close": 3.811,
          "volume": 76441.81,
          "close_time": 1756886399999,
          "quote_volume": 290565.71075,
          "trades": 1368,
          "taker_buy_base": 25006.11,
          "taker_buy_quote": 95148.54204
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 3.81,
          "high": 3.851,
          "low": 3.807,
          "close": 3.828,
          "volume": 101096.75,
          "close_time": 1756900799999,
          "quote_volume": 387193.40716,
          "trades": 1650,
          "taker_buy_base": 51448.07,
          "taker_buy_quote": 197015.33299
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 3.829,
          "high": 3.907,
          "low": 3.814,
          "close": 3.893,
          "volume": 209474.31,
          "close_time": 1756915199999,
          "quote_volume": 809958.69959,
          "trades": 2997,
          "taker_buy_base": 99723.6,
          "taker_buy_quote": 385938.0727
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 3.894,
          "high": 3.906,
          "low": 3.864,
          "close": 3.895,
          "volume": 79234.65,
          "close_time": 1756929599999,
          "quote_volume": 307560.51361,
          "trades": 1579,
          "taker_buy_base": 37200.97,
          "taker_buy_quote": 144439.64101
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 3.895,
          "high": 3.9,
          "low": 3.858,
          "close": 3.866,
          "volume": 76790.41,
          "close_time": 1756943999999,
          "quote_volume": 298285.65636,
          "trades": 1268,
          "taker_buy_base": 28145.69,
          "taker_buy_quote": 109448.26173
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 3.867,
          "high": 3.878,
          "low": 3.81,
          "close": 3.812,
          "volume": 58015.0,
          "close_time": 1756958399999,
          "quote_volume": 222940.37,
          "trades": 1557,
          "taker_buy_base": 24726.6,
          "taker_buy_quote": 95138.99901
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 3.813,
          "high": 3.82,
          "low": 3.764,
          "close": 3.788,
          "volume": 115868.22,
          "close_time": 1756972799999,
          "quote_volume": 438957.42022,
          "trades": 1918,
          "taker_buy_base": 38672.15,
          "taker_buy_quote": 146382.55061
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 3.786,
          "high": 3.806,
          "low": 3.766,
          "close": 3.785,
          "volume": 89203.48,
          "close_time": 1756987199999,
          "quote_volume": 337753.90124,
          "trades": 1500,
          "taker_buy_base": 52054.24,
          "taker_buy_quote": 197284.41363
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 3.784,
          "high": 3.801,
          "low": 3.739,
          "close": 3.757,
          "volume": 127862.2,
          "close_time": 1757001599999,
          "quote_volume": 481948.15211,
          "trades": 2186,
          "taker_buy_base": 58170.69,
          "taker_buy_quote": 219284.34766
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 3.757,
          "high": 3.778,
          "low": 3.728,
          "close": 3.741,
          "volume": 74339.81,
          "close_time": 1757015999999,
          "quote_volume": 279294.23551,
          "trades": 1766,
          "taker_buy_base": 38114.78,
          "taker_buy_quote": 143258.55207
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 3.74,
          "high": 3.805,
          "low": 3.738,
          "close": 3.764,
          "volume": 74968.1,
          "close_time": 1757030399999,
          "quote_volume": 283214.79577,
          "trades": 1590,
          "taker_buy_base": 37395.9,
          "taker_buy_quote": 141296.61021
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 3.765,
          "high": 3.79,
          "low": 3.759,
          "close": 3.782,
          "volume": 45460.15,
          "close_time": 1757044799999,
          "quote_volume": 171644.93253,
          "trades": 996,
          "taker_buy_base": 30277.72,
          "taker_buy_quote": 114317.82478
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 3.784,
          "high": 3.843,
          "low": 3.777,
          "close": 3.84,
          "volume": 59373.68,
          "close_time": 1757059199999,
          "quote_volume": 225964.63944,
          "trades": 1595,
          "taker_buy_base": 34735.57,
          "taker_buy_quote": 132092.15587
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 3.841,
          "high": 3.843,
          "low": 3.809,
          "close": 3.83,
          "volume": 72766.65,
          "close_time": 1757073599999,
          "quote_volume": 278499.91237,
          "trades": 1431,
          "taker_buy_base": 37053.83,
          "taker_buy_quote": 141896.44837
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 3.83,
          "high": 3.895,
          "low": 3.777,
          "close": 3.808,
          "volume": 272882.17,
          "close_time": 1757087999999,
          "quote_volume": 1046741.01879,
          "trades": 5340,
          "taker_buy_base": 135144.72,
          "taker_buy_quote": 518843.40261
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 3.808,
          "high": 3.83,
          "low": 3.788,
          "close": 3.827,
          "volume": 87095.4,
          "close_time": 1757102399999,
          "quote_volume": 332040.01049,
          "trades": 1639,
          "taker_buy_base": 43677.81,
          "taker_buy_quote": 166496.11006
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 3.828,
          "high": 3.847,
          "low": 3.809,
          "close": 3.828,
          "volume": 63264.59,
          "close_time": 1757116799999,
          "quote_volume": 242263.74078,
          "trades": 1446,
          "taker_buy_base": 30436.94,
          "taker_buy_quote": 116561.81017
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 3.828,
          "high": 3.884,
          "low": 3.826,
          "close": 3.883,
          "volume": 62095.3,
          "close_time": 1757131199999,
          "quote_volume": 239441.52268,
          "trades": 1398,
          "taker_buy_base": 35584.74,
          "taker_buy_quote": 137293.35904
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 3.881,
          "high": 3.881,
          "low": 3.822,
          "close": 3.827,
          "volume": 61545.98,
          "close_time": 1757145599999,
          "quote_volume": 237078.05904,
          "trades": 1368,
          "taker_buy_base": 24253.78,
          "taker_buy_quote": 93398.47802
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 3.827,
          "high": 3.829,
          "low": 3.793,
          "close": 3.815,
          "volume": 138155.71,
          "close_time": 1757159999999,
          "quote_volume": 525961.25182,
          "trades": 3266,
          "taker_buy_base": 46219.73,
          "taker_buy_quote": 176081.44589
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 3.814,
          "high": 3.827,
          "low": 3.788,
          "close": 3.794,
          "volume": 66301.58,
          "close_time": 1757174399999,
          "quote_volume": 252572.76875,
          "trades": 1259,
          "taker_buy_base": 31506.24,
          "taker_buy_quote": 120155.17452
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 3.795,
          "high": 3.823,
          "low": 3.783,
          "close": 3.793,
          "volume": 61968.74,
          "close_time": 1757188799999,
          "quote_volume": 235590.1927,
          "trades": 1662,
          "taker_buy_base": 30795.97,
          "taker_buy_quote": 117115.89281
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 3.792,
          "high": 3.837,
          "low": 3.792,
          "close": 3.825,
          "volume": 42479.45,
          "close_time": 1757203199999,
          "quote_volume": 162138.8854,
          "trades": 1772,
          "taker_buy_base": 26586.95,
          "taker_buy_quote": 101528.98535
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 3.826,
          "high": 3.862,
          "low": 3.824,
          "close": 3.851,
          "volume": 43472.39,
          "close_time": 1757217599999,
          "quote_volume": 167084.77452,
          "trades": 1323,
          "taker_buy_base": 27714.69,
          "taker_buy_quote": 106551.9373
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 3.852,
          "high": 3.869,
          "low": 3.845,
          "close": 3.853,
          "volume": 42365.52,
          "close_time": 1757231999999,
          "quote_volume": 163336.20202,
          "trades": 1183,
          "taker_buy_base": 15971.81,
          "taker_buy_quote": 61596.53315
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 3.854,
          "high": 3.868,
          "low": 3.849,
          "close": 3.868,
          "volume": 66096.55,
          "close_time": 1757246399999,
          "quote_volume": 254997.44307,
          "trades": 1481,
          "taker_buy_base": 33829.35,
          "taker_buy_quote": 130512.35729
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 3.867,
          "high": 4.09,
          "low": 3.865,
          "close": 3.968,
          "volume": 648054.38,
          "close_time": 1757260799999,
          "quote_volume": 2591916.09054,
          "trades": 9556,
          "taker_buy_base": 338220.67,
          "taker_buy_quote": 1351728.18008
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 3.968,
          "high": 4.014,
          "low": 3.954,
          "close": 3.99,
          "volume": 190498.08,
          "close_time": 1757275199999,
          "quote_volume": 758013.44824,
          "trades": 3221,
          "taker_buy_base": 88088.13,
          "taker_buy_quote": 350444.60297
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 3.99,
          "high": 4.018,
          "low": 3.976,
          "close": 3.995,
          "volume": 93318.81,
          "close_time": 1757289599999,
          "quote_volume": 372433.58613,
          "trades": 2077,
          "taker_buy_base": 42201.85,
          "taker_buy_quote": 168480.24331
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 3.993,
          "high": 4.074,
          "low": 3.982,
          "close": 4.048,
          "volume": 164775.67,
          "close_time": 1757303999999,
          "quote_volume": 663104.68862,
          "trades": 3307,
          "taker_buy_base": 73037.33,
          "taker_buy_quote": 293903.42058
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 4.051,
          "high": 4.086,
          "low": 3.988,
          "close": 3.998,
          "volume": 248849.94,
          "close_time": 1757318399999,
          "quote_volume": 1004949.65467,
          "trades": 3523,
          "taker_buy_base": 134846.82,
          "taker_buy_quote": 544668.90011
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 3.999,
          "high": 4.053,
          "low": 3.996,
          "close": 4.022,
          "volume": 135527.87,
          "close_time": 1757332799999,
          "quote_volume": 545356.18988,
          "trades": 3107,
          "taker_buy_base": 70284.42,
          "taker_buy_quote": 282982.54034
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 4.025,
          "high": 4.076,
          "low": 4.004,
          "close": 4.07,
          "volume": 222803.29,
          "close_time": 1757347199999,
          "quote_volume": 900520.98011,
          "trades": 3975,
          "taker_buy_base": 109133.15,
          "taker_buy_quote": 441131.40675
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 4.07,
          "high": 4.081,
          "low": 4.016,
          "close": 4.021,
          "volume": 153752.79,
          "close_time": 1757361599999,
          "quote_volume": 622588.36278,
          "trades": 3450,
          "taker_buy_base": 79237.51,
          "taker_buy_quote": 320898.17482
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 4.022,
          "high": 4.071,
          "low": 4.003,
          "close": 4.045,
          "volume": 101765.32,
          "close_time": 1757375999999,
          "quote_volume": 411268.43922,
          "trades": 2303,
          "taker_buy_base": 51199.37,
          "taker_buy_quote": 207050.67115
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 4.046,
          "high": 4.099,
          "low": 4.005,
          "close": 4.046,
          "volume": 164023.47,
          "close_time": 1757390399999,
          "quote_volume": 664312.19211,
          "trades": 3691,
          "taker_buy_base": 76150.79,
          "taker_buy_quote": 308704.19958
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 4.042,
          "high": 4.173,
          "low": 4.031,
          "close": 4.125,
          "volume": 231802.81,
          "close_time": 1757404799999,
          "quote_volume": 954326.25311,
          "trades": 4964,
          "taker_buy_base": 121620.36,
          "taker_buy_quote": 501117.63736
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 4.126,
          "high": 4.182,
          "low": 4.12,
          "close": 4.146,
          "volume": 269999.6,
          "close_time": 1757419199999,
          "quote_volume": 1119726.79911,
          "trades": 5483,
          "taker_buy_base": 126950.3,
          "taker_buy_quote": 526745.63332
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 4.149,
          "high": 4.183,
          "low": 4.049,
          "close": 4.071,
          "volume": 427394.54,
          "close_time": 1757433599999,
          "quote_volume": 1762221.78217,
          "trades": 8280,
          "taker_buy_base": 229443.0,
          "taker_buy_quote": 946397.06209
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 4.071,
          "high": 4.114,
          "low": 4.031,
          "close": 4.106,
          "volume": 198404.72,
          "close_time": 1757447999999,
          "quote_volume": 807261.33298,
          "trades": 3989,
          "taker_buy_base": 104342.76,
          "taker_buy_quote": 424560.62734
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 4.106,
          "high": 4.145,
          "low": 4.089,
          "close": 4.139,
          "volume": 138494.58,
          "close_time": 1757462399999,
          "quote_volume": 570519.45652,
          "trades": 3444,
          "taker_buy_base": 70964.0,
          "taker_buy_quote": 292364.32234
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 4.138,
          "high": 4.153,
          "low": 4.099,
          "close": 4.134,
          "volume": 103341.31,
          "close_time": 1757476799999,
          "quote_volume": 426826.1941,
          "trades": 3177,
          "taker_buy_base": 50425.62,
          "taker_buy_quote": 208318.5732
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 4.134,
          "high": 4.134,
          "low": 4.076,
          "close": 4.117,
          "volume": 194619.22,
          "close_time": 1757491199999,
          "quote_volume": 799518.54921,
          "trades": 3856,
          "taker_buy_base": 100894.19,
          "taker_buy_quote": 414680.20559
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 4.117,
          "high": 4.127,
          "low": 4.054,
          "close": 4.081,
          "volume": 149365.14,
          "close_time": 1757505599999,
          "quote_volume": 610544.68625,
          "trades": 3784,
          "taker_buy_base": 80698.15,
          "taker_buy_quote": 329885.74216
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 4.082,
          "high": 4.21,
          "low": 4.079,
          "close": 4.174,
          "volume": 356778.7,
          "close_time": 1757519999999,
          "quote_volume": 1484940.75176,
          "trades": 6812,
          "taker_buy_base": 199276.2,
          "taker_buy_quote": 829170.29582
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 4.175,
          "high": 4.2,
          "low": 4.145,
          "close": 4.165,
          "volume": 190039.32,
          "close_time": 1757534399999,
          "quote_volume": 793962.74833,
          "trades": 3563,
          "taker_buy_base": 74996.42,
          "taker_buy_quote": 313151.9021
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 4.164,
          "high": 4.228,
          "low": 4.162,
          "close": 4.217,
          "volume": 94861.28,
          "close_time": 1757548799999,
          "quote_volume": 398388.07073,
          "trades": 2920,
          "taker_buy_base": 52216.68,
          "taker_buy_quote": 219288.61475
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 4.216,
          "high": 4.259,
          "low": 4.198,
          "close": 4.242,
          "volume": 131639.52,
          "close_time": 1757563199999,
          "quote_volume": 557224.74987,
          "trades": 3114,
          "taker_buy_base": 72614.97,
          "taker_buy_quote": 307476.68659
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 4.243,
          "high": 4.245,
          "low": 4.197,
          "close": 4.227,
          "volume": 97296.57,
          "close_time": 1757577599999,
          "quote_volume": 410574.01551,
          "trades": 2334,
          "taker_buy_base": 38697.13,
          "taker_buy_quote": 163366.01454
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 4.227,
          "high": 4.228,
          "low": 4.171,
          "close": 4.194,
          "volume": 186925.3,
          "close_time": 1757591999999,
          "quote_volume": 785037.38755,
          "trades": 4059,
          "taker_buy_base": 66090.06,
          "taker_buy_quote": 277648.93555
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 4.196,
          "high": 4.245,
          "low": 4.09,
          "close": 4.164,
          "volume": 323607.01,
          "close_time": 1757606399999,
          "quote_volume": 1349532.47131,
          "trades": 6210,
          "taker_buy_base": 174294.49,
          "taker_buy_quote": 726445.71392
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 4.165,
          "high": 4.233,
          "low": 4.162,
          "close": 4.213,
          "volume": 179922.91,
          "close_time": 1757620799999,
          "quote_volume": 756201.69279,
          "trades": 3798,
          "taker_buy_base": 74314.45,
          "taker_buy_quote": 312118.39629
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 4.214,
          "high": 4.258,
          "low": 4.205,
          "close": 4.243,
          "volume": 95812.9,
          "close_time": 1757635199999,
          "quote_volume": 405691.02182,
          "trades": 2737,
          "taker_buy_base": 35160.8,
          "taker_buy_quote": 148884.6582
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 4.244,
          "high": 4.281,
          "low": 4.202,
          "close": 4.221,
          "volume": 162906.5,
          "close_time": 1757649599999,
          "quote_volume": 690104.21082,
          "trades": 4467,
          "taker_buy_base": 61784.73,
          "taker_buy_quote": 262328.54548
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 4.219,
          "high": 4.272,
          "low": 4.207,
          "close": 4.233,
          "volume": 118819.4,
          "close_time": 1757663999999,
          "quote_volume": 504146.07125,
          "trades": 3022,
          "taker_buy_base": 57952.92,
          "taker_buy_quote": 245980.39469
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 4.234,
          "high": 4.234,
          "low": 4.171,
          "close": 4.176,
          "volume": 142643.56,
          "close_time": 1757678399999,
          "quote_volume": 599739.41974,
          "trades": 3283,
          "taker_buy_base": 61672.81,
          "taker_buy_quote": 259184.77431
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 4.177,
          "high": 4.247,
          "low": 4.155,
          "close": 4.198,
          "volume": 160866.75,
          "close_time": 1757692799999,
          "quote_volume": 676384.82178,
          "trades": 3678,
          "taker_buy_base": 81357.98,
          "taker_buy_quote": 342240.7262
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 4.198,
          "high": 4.3,
          "low": 4.197,
          "close": 4.298,
          "volume": 233586.22,
          "close_time": 1757707199999,
          "quote_volume": 995914.24986,
          "trades": 4426,
          "taker_buy_base": 137020.81,
          "taker_buy_quote": 584511.57992
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 4.298,
          "high": 4.326,
          "low": 4.255,
          "close": 4.322,
          "volume": 209768.71,
          "close_time": 1757721599999,
          "quote_volume": 901146.22147,
          "trades": 3749,
          "taker_buy_base": 76048.27,
          "taker_buy_quote": 326732.54979
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 4.323,
          "high": 4.384,
          "low": 4.308,
          "close": 4.381,
          "volume": 164843.65,
          "close_time": 1757735999999,
          "quote_volume": 714094.04511,
          "trades": 3484,
          "taker_buy_base": 61594.98,
          "taker_buy_quote": 267569.22587
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 4.38,
          "high": 4.506,
          "low": 4.364,
          "close": 4.461,
          "volume": 555395.04,
          "close_time": 1757750399999,
          "quote_volume": 2468286.11611,
          "trades": 8133,
          "taker_buy_base": 301768.71,
          "taker_buy_quote": 1340701.27023
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 4.461,
          "high": 4.597,
          "low": 4.455,
          "close": 4.587,
          "volume": 594339.32,
          "close_time": 1757764799999,
          "quote_volume": 2690351.07784,
          "trades": 10205,
          "taker_buy_base": 354205.77,
          "taker_buy_quote": 1602978.60093
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 4.59,
          "high": 4.628,
          "low": 4.488,
          "close": 4.512,
          "volume": 441246.27,
          "close_time": 1757779199999,
          "quote_volume": 2013094.17098,
          "trades": 8538,
          "taker_buy_base": 219643.87,
          "taker_buy_quote": 1002676.20184
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 4.515,
          "high": 4.545,
          "low": 4.421,
          "close": 4.467,
          "volume": 203911.77,
          "close_time": 1757793599999,
          "quote_volume": 911690.41074,
          "trades": 5057,
          "taker_buy_base": 93137.36,
          "taker_buy_quote": 416638.65635
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 4.465,
          "high": 4.519,
          "low": 4.464,
          "close": 4.496,
          "volume": 98114.11,
          "close_time": 1757807999999,
          "quote_volume": 441469.12806,
          "trades": 2574,
          "taker_buy_base": 46620.74,
          "taker_buy_quote": 209763.37806
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 4.495,
          "high": 4.502,
          "low": 4.394,
          "close": 4.4,
          "volume": 119266.76,
          "close_time": 1757822399999,
          "quote_volume": 530452.27908,
          "trades": 3963,
          "taker_buy_base": 43003.44,
          "taker_buy_quote": 191427.08838
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 4.402,
          "high": 4.448,
          "low": 4.366,
          "close": 4.422,
          "volume": 179096.7,
          "close_time": 1757836799999,
          "quote_volume": 788845.73124,
          "trades": 3854,
          "taker_buy_base": 52535.97,
          "taker_buy_quote": 232145.63069
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 4.42,
          "high": 4.47,
          "low": 4.37,
          "close": 4.377,
          "volume": 140728.92,
          "close_time": 1757851199999,
          "quote_volume": 622938.93113,
          "trades": 3715,
          "taker_buy_base": 60607.39,
          "taker_buy_quote": 268586.9904
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 4.377,
          "high": 4.399,
          "low": 4.284,
          "close": 4.326,
          "volume": 292517.1,
          "close_time": 1757865599999,
          "quote_volume": 1264982.1443,
          "trades": 5790,
          "taker_buy_base": 99150.31,
          "taker_buy_quote": 429261.16412
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 4.329,
          "high": 4.379,
          "low": 4.32,
          "close": 4.332,
          "volume": 126191.68,
          "close_time": 1757879999999,
          "quote_volume": 548518.37164,
          "trades": 3224,
          "taker_buy_base": 52529.16,
          "taker_buy_quote": 228543.68619
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 4.332,
          "high": 4.374,
          "low": 4.309,
          "close": 4.32,
          "volume": 89003.18,
          "close_time": 1757894399999,
          "quote_volume": 386240.3047,
          "trades": 3256,
          "taker_buy_base": 46838.69,
          "taker_buy_quote": 203373.45615
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 4.317,
          "high": 4.38,
          "low": 4.29,
          "close": 4.37,
          "volume": 83733.3,
          "close_time": 1757908799999,
          "quote_volume": 363475.60349,
          "trades": 4049,
          "taker_buy_base": 42136.41,
          "taker_buy_quote": 183139.22489
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 4.369,
          "high": 4.405,
          "low": 4.24,
          "close": 4.253,
          "volume": 236468.05,
          "close_time": 1757923199999,
          "quote_volume": 1021871.36553,
          "trades": 6213,
          "taker_buy_base": 93254.6,
          "taker_buy_quote": 404292.55007
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 4.252,
          "high": 4.254,
          "low": 4.135,
          "close": 4.193,
          "volume": 350964.93,
          "close_time": 1757937599999,
          "quote_volume": 1467528.05952,
          "trades": 7925,
          "taker_buy_base": 143980.5,
          "taker_buy_quote": 602380.06358
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 4.192,
          "high": 4.208,
          "low": 4.118,
          "close": 4.145,
          "volume": 224199.24,
          "close_time": 1757951999999,
          "quote_volume": 935087.32489,
          "trades": 5892,
          "taker_buy_base": 98384.94,
          "taker_buy_quote": 410769.67098
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 4.144,
          "high": 4.163,
          "low": 4.106,
          "close": 4.143,
          "volume": 227436.56,
          "close_time": 1757966399999,
          "quote_volume": 940043.12555,
          "trades": 5158,
          "taker_buy_base": 114965.5,
          "taker_buy_quote": 475469.82912
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 4.143,
          "high": 4.18,
          "low": 4.14,
          "close": 4.152,
          "volume": 131669.99,
          "close_time": 1757980799999,
          "quote_volume": 547956.06525,
          "trades": 3521,
          "taker_buy_base": 61358.24,
          "taker_buy_quote": 255437.69678
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 4.152,
          "high": 4.164,
          "low": 4.124,
          "close": 4.155,
          "volume": 124229.96,
          "close_time": 1757995199999,
          "quote_volume": 514584.73721,
          "trades": 3460,
          "taker_buy_base": 70451.17,
          "taker_buy_quote": 291847.75828
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 4.156,
          "high": 4.212,
          "low": 4.111,
          "close": 4.171,
          "volume": 195298.06,
          "close_time": 1758009599999,
          "quote_volume": 813347.18212,
          "trades": 5464,
          "taker_buy_base": 110304.47,
          "taker_buy_quote": 459411.55413
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 4.172,
          "high": 4.254,
          "low": 4.171,
          "close": 4.21,
          "volume": 305755.25,
          "close_time": 1758023999999,
          "quote_volume": 1291161.26246,
          "trades": 5610,
          "taker_buy_base": 175399.49,
          "taker_buy_quote": 740958.03715
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 4.211,
          "high": 4.248,
          "low": 4.148,
          "close": 4.23,
          "volume": 280157.43,
          "close_time": 1758038399999,
          "quote_volume": 1176258.2555,
          "trades": 5662,
          "taker_buy_base": 127329.68,
          "taker_buy_quote": 534500.76597
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 4.23,
          "high": 4.287,
          "low": 4.195,
          "close": 4.277,
          "volume": 159015.77,
          "close_time": 1758052799999,
          "quote_volume": 676922.77103,
          "trades": 3455,
          "taker_buy_base": 82902.81,
          "taker_buy_quote": 353086.32266
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 4.277,
          "high": 4.298,
          "low": 4.247,
          "close": 4.256,
          "volume": 92959.58,
          "close_time": 1758067199999,
          "quote_volume": 397320.33103,
          "trades": 2337,
          "taker_buy_base": 37197.62,
          "taker_buy_quote": 159043.06958
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 4.255,
          "high": 4.266,
          "low": 4.213,
          "close": 4.213,
          "volume": 77827.47,
          "close_time": 1758081599999,
          "quote_volume": 330692.06302,
          "trades": 2366,
          "taker_buy_base": 45870.31,
          "taker_buy_quote": 194969.23596
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 4.217,
          "high": 4.241,
          "low": 4.176,
          "close": 4.232,
          "volume": 159092.28,
          "close_time": 1758095999999,
          "quote_volume": 670899.91847,
          "trades": 3383,
          "taker_buy_base": 94211.72,
          "taker_buy_quote": 397775.38251
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 4.231,
          "high": 4.239,
          "low": 4.163,
          "close": 4.182,
          "volume": 181311.86,
          "close_time": 1758110399999,
          "quote_volume": 759370.00759,
          "trades": 3088,
          "taker_buy_base": 71435.27,
          "taker_buy_quote": 299445.43203
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 4.182,
          "high": 4.203,
          "low": 4.156,
          "close": 4.171,
          "volume": 240900.37,
          "close_time": 1758124799999,
          "quote_volume": 1007707.98346,
          "trades": 3199,
          "taker_buy_base": 122085.21,
          "taker_buy_quote": 511072.06302
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 4.167,
          "high": 4.286,
          "low": 4.139,
          "close": 4.286,
          "volume": 423660.98,
          "close_time": 1758139199999,
          "quote_volume": 1780462.8786,
          "trades": 9629,
          "taker_buy_base": 232889.99,
          "taker_buy_quote": 979919.52953
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 4.286,
          "high": 4.433,
          "low": 4.226,
          "close": 4.404,
          "volume": 272994.72,
          "close_time": 1758153599999,
          "quote_volume": 1186800.08891,
          "trades": 6757,
          "taker_buy_base": 149564.4,
          "taker_buy_quote": 649749.98044
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 4.405,
          "high": 4.491,
          "low": 4.376,
          "close": 4.477,
          "volume": 160849.1,
          "close_time": 1758167999999,
          "quote_volume": 713175.38657,
          "trades": 5198,
          "taker_buy_base": 79483.77,
          "taker_buy_quote": 352386.93175
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 4.476,
          "high": 4.518,
          "low": 4.42,
          "close": 4.492,
          "volume": 262512.45,
          "close_time": 1758182399999,
          "quote_volume": 1172887.16028,
          "trades": 6367,
          "taker_buy_base": 125812.84,
          "taker_buy_quote": 562342.03989
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 4.492,
          "high": 4.572,
          "low": 4.478,
          "close": 4.527,
          "volume": 310768.59,
          "close_time": 1758196799999,
          "quote_volume": 1406862.87413,
          "trades": 7135,
          "taker_buy_base": 165176.29,
          "taker_buy_quote": 747871.28294
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 4.527,
          "high": 4.582,
          "low": 4.515,
          "close": 4.554,
          "volume": 332452.51,
          "close_time": 1758211199999,
          "quote_volume": 1513434.2876,
          "trades": 7696,
          "taker_buy_base": 163587.86,
          "taker_buy_quote": 744899.52406
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 4.553,
          "high": 4.597,
          "low": 4.528,
          "close": 4.565,
          "volume": 294069.87,
          "close_time": 1758225599999,
          "quote_volume": 1343140.56693,
          "trades": 6632,
          "taker_buy_base": 147628.75,
          "taker_buy_quote": 674213.10246
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 4.564,
          "high": 4.575,
          "low": 4.515,
          "close": 4.535,
          "volume": 195492.45,
          "close_time": 1758239999999,
          "quote_volume": 889568.66517,
          "trades": 4214,
          "taker_buy_base": 104886.82,
          "taker_buy_quote": 477489.18807
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 4.535,
          "high": 4.883,
          "low": 4.535,
          "close": 4.631,
          "volume": 712483.41,
          "close_time": 1758254399999,
          "quote_volume": 3353387.00342,
          "trades": 18624,
          "taker_buy_base": 431090.72,
          "taker_buy_quote": 2025867.24246
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 4.632,
          "high": 4.678,
          "low": 4.571,
          "close": 4.608,
          "volume": 440190.86,
          "close_time": 1758268799999,
          "quote_volume": 2034521.69018,
          "trades": 9127,
          "taker_buy_base": 234987.37,
          "taker_buy_quote": 1084834.76876
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 4.606,
          "high": 4.643,
          "low": 4.463,
          "close": 4.498,
          "volume": 442343.61,
          "close_time": 1758283199999,
          "quote_volume": 2012568.36696,
          "trades": 9175,
          "taker_buy_base": 228484.17,
          "taker_buy_quote": 1037670.36501
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 4.497,
          "high": 4.543,
          "low": 4.415,
          "close": 4.444,
          "volume": 452376.35,
          "close_time": 1758297599999,
          "quote_volume": 2030295.52793,
          "trades": 7229,
          "taker_buy_base": 231794.31,
          "taker_buy_quote": 1041068.57097
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 4.445,
          "high": 4.459,
          "low": 4.356,
          "close": 4.394,
          "volume": 270490.35,
          "close_time": 1758311999999,
          "quote_volume": 1191228.36336,
          "trades": 5648,
          "taker_buy_base": 118098.47,
          "taker_buy_quote": 520626.28333
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 4.393,
          "high": 4.421,
          "low": 4.322,
          "close": 4.361,
          "volume": 204511.52,
          "close_time": 1758326399999,
          "quote_volume": 897350.11316,
          "trades": 4957,
          "taker_buy_base": 74116.98,
          "taker_buy_quote": 325225.75474
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 4.361,
          "high": 4.389,
          "low": 4.292,
          "close": 4.336,
          "volume": 241374.35,
          "close_time": 1758340799999,
          "quote_volume": 1047183.01974,
          "trades": 6073,
          "taker_buy_base": 105721.87,
          "taker_buy_quote": 458825.62115
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 4.336,
          "high": 4.418,
          "low": 4.324,
          "close": 4.418,
          "volume": 172345.99,
          "close_time": 1758355199999,
          "quote_volume": 753521.76375,
          "trades": 4539,
          "taker_buy_base": 85088.59,
          "taker_buy_quote": 371833.843
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 4.417,
          "high": 4.417,
          "low": 4.337,
          "close": 4.362,
          "volume": 129042.74,
          "close_time": 1758369599999,
          "quote_volume": 563298.84919,
          "trades": 4252,
          "taker_buy_base": 57947.33,
          "taker_buy_quote": 252977.0841
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 4.361,
          "high": 4.464,
          "low": 4.324,
          "close": 4.407,
          "volume": 372007.32,
          "close_time": 1758383999999,
          "quote_volume": 1635274.36758,
          "trades": 7084,
          "taker_buy_base": 164578.18,
          "taker_buy_quote": 723970.7101
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 4.407,
          "high": 4.424,
          "low": 4.346,
          "close": 4.36,
          "volume": 171190.36,
          "close_time": 1758398399999,
          "quote_volume": 750666.61893,
          "trades": 3972,
          "taker_buy_base": 75742.8,
          "taker_buy_quote": 331901.73485
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 4.359,
          "high": 4.398,
          "low": 4.344,
          "close": 4.358,
          "volume": 91744.77,
          "close_time": 1758412799999,
          "quote_volume": 400951.27863,
          "trades": 3054,
          "taker_buy_base": 48815.64,
          "taker_buy_quote": 213427.76433
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 4.358,
          "high": 4.377,
          "low": 4.321,
          "close": 4.36,
          "volume": 112383.89,
          "close_time": 1758427199999,
          "quote_volume": 488851.35113,
          "trades": 3649,
          "taker_buy_base": 64264.96,
          "taker_buy_quote": 279601.03639
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 4.361,
          "high": 4.389,
          "low": 4.335,
          "close": 4.371,
          "volume": 108049.88,
          "close_time": 1758441599999,
          "quote_volume": 471384.17857,
          "trades": 3227,
          "taker_buy_base": 63768.39,
          "taker_buy_quote": 278190.98806
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 4.372,
          "high": 4.381,
          "low": 4.283,
          "close": 4.308,
          "volume": 234204.62,
          "close_time": 1758455999999,
          "quote_volume": 1010317.68102,
          "trades": 4282,
          "taker_buy_base": 123094.62,
          "taker_buy_quote": 531077.72056
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 4.306,
          "high": 4.343,
          "low": 4.279,
          "close": 4.285,
          "volume": 114990.41,
          "close_time": 1758470399999,
          "quote_volume": 496157.6317,
          "trades": 3230,
          "taker_buy_base": 53514.63,
          "taker_buy_quote": 230976.00889
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 4.285,
          "high": 4.304,
          "low": 4.237,
          "close": 4.293,
          "volume": 211324.82,
          "close_time": 1758484799999,
          "quote_volume": 903191.03305,
          "trades": 4433,
          "taker_buy_base": 106343.67,
          "taker_buy_quote": 454478.99768
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 4.291,
          "high": 4.294,
          "low": 4.257,
          "close": 4.265,
          "volume": 81948.11,
          "close_time": 1758499199999,
          "quote_volume": 350215.04024,
          "trades": 2067,
          "taker_buy_base": 39680.35,
          "taker_buy_quote": 169592.91665
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 4.262,
          "high": 4.282,
          "low": 4.088,
          "close": 4.137,
          "volume": 407139.78,
          "close_time": 1758513599999,
          "quote_volume": 1695263.77919,
          "trades": 7648,
          "taker_buy_base": 203281.9,
          "taker_buy_quote": 845551.75117
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 4.135,
          "high": 4.153,
          "low": 3.845,
          "close": 3.983,
          "volume": 538977.45,
          "close_time": 1758527999999,
          "quote_volume": 2147839.3752,
          "trades": 10443,
          "taker_buy_base": 238191.05,
          "taker_buy_quote": 950225.30075
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 3.983,
          "high": 4.005,
          "low": 3.942,
          "close": 3.978,
          "volume": 340453.24,
          "close_time": 1758542399999,
          "quote_volume": 1352027.14557,
          "trades": 5553,
          "taker_buy_base": 164120.75,
          "taker_buy_quote": 651869.56829
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 3.98,
          "high": 4.032,
          "low": 3.965,
          "close": 3.981,
          "volume": 261525.17,
          "close_time": 1758556799999,
          "quote_volume": 1044604.19548,
          "trades": 4931,
          "taker_buy_base": 99969.85,
          "taker_buy_quote": 399605.73146
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 3.979,
          "high": 4.003,
          "low": 3.924,
          "close": 3.951,
          "volume": 240181.02,
          "close_time": 1758571199999,
          "quote_volume": 953115.29433,
          "trades": 4279,
          "taker_buy_base": 123197.78,
          "taker_buy_quote": 489632.91779
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 3.948,
          "high": 4.044,
          "low": 3.943,
          "close": 4.04,
          "volume": 119053.66,
          "close_time": 1758585599999,
          "quote_volume": 477098.50267,
          "trades": 2316,
          "taker_buy_base": 74363.77,
          "taker_buy_quote": 297882.70615
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4.04,
          "high": 4.065,
          "low": 3.943,
          "close": 4.023,
          "volume": 161533.03,
          "close_time": 1758599999999,
          "quote_volume": 647393.39421,
          "trades": 3370,
          "taker_buy_base": 77850.54,
          "taker_buy_quote": 312503.79139
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 4.024,
          "high": 4.049,
          "low": 3.989,
          "close": 4.017,
          "volume": 146761.72,
          "close_time": 1758614399999,
          "quote_volume": 589754.57495,
          "trades": 2998,
          "taker_buy_base": 70318.44,
          "taker_buy_quote": 282730.33169
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 4.018,
          "high": 4.048,
          "low": 4.003,
          "close": 4.024,
          "volume": 213819.34,
          "close_time": 1758628799999,
          "quote_volume": 862058.6798,
          "trades": 3682,
          "taker_buy_base": 71073.68,
          "taker_buy_quote": 286534.1886
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 4.024,
          "high": 4.055,
          "low": 4.0,
          "close": 4.035,
          "volume": 108623.67,
          "close_time": 1758643199999,
          "quote_volume": 437833.7394,
          "trades": 3371,
          "taker_buy_base": 55096.97,
          "taker_buy_quote": 222224.69058
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 4.036,
          "high": 4.057,
          "low": 3.961,
          "close": 3.967,
          "volume": 222634.84,
          "close_time": 1758657599999,
          "quote_volume": 890129.7078,
          "trades": 3866,
          "taker_buy_base": 103753.83,
          "taker_buy_quote": 415096.97594
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 3.972,
          "high": 4.017,
          "low": 3.963,
          "close": 3.967,
          "volume": 71766.13,
          "close_time": 1758671999999,
          "quote_volume": 286142.17205,
          "trades": 2103,
          "taker_buy_base": 35983.41,
          "taker_buy_quote": 143473.47529
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 3.967,
          "high": 4.022,
          "low": 3.935,
          "close": 3.944,
          "volume": 154005.82,
          "close_time": 1758686399999,
          "quote_volume": 612926.02612,
          "trades": 3457,
          "taker_buy_base": 80145.36,
          "taker_buy_quote": 319122.9386
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 3.941,
          "high": 4.044,
          "low": 3.892,
          "close": 4.034,
          "volume": 233656.29,
          "close_time": 1758700799999,
          "quote_volume": 935426.97592,
          "trades": 4607,
          "taker_buy_base": 106673.6,
          "taker_buy_quote": 427379.94364
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 4.035,
          "high": 4.084,
          "low": 4.027,
          "close": 4.068,
          "volume": 81928.19,
          "close_time": 1758715199999,
          "quote_volume": 331802.11276,
          "trades": 2113,
          "taker_buy_base": 42579.03,
          "taker_buy_quote": 172590.2908
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 4.068,
          "high": 4.117,
          "low": 4.053,
          "close": 4.063,
          "volume": 134683.35,
          "close_time": 1758729599999,
          "quote_volume": 549091.86914,
          "trades": 3486,
          "taker_buy_base": 50672.26,
          "taker_buy_quote": 206724.02729
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 4.064,
          "high": 4.074,
          "low": 4.024,
          "close": 4.042,
          "volume": 99394.3,
          "close_time": 1758743999999,
          "quote_volume": 402539.34,
          "trades": 2347,
          "taker_buy_base": 51565.66,
          "taker_buy_quote": 208854.09665
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 4.041,
          "high": 4.053,
          "low": 3.98,
          "close": 3.996,
          "volume": 81124.25,
          "close_time": 1758758399999,
          "quote_volume": 326256.78704,
          "trades": 2083,
          "taker_buy_base": 30284.61,
          "taker_buy_quote": 121865.67798
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 3.996,
          "high": 4.007,
          "low": 3.929,
          "close": 3.956,
          "volume": 206057.73,
          "close_time": 1758772799999,
          "quote_volume": 816462.16841,
          "trades": 3469,
          "taker_buy_base": 105266.17,
          "taker_buy_quote": 417067.49358
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 3.954,
          "high": 3.965,
          "low": 3.876,
          "close": 3.907,
          "volume": 255394.05,
          "close_time": 1758787199999,
          "quote_volume": 1001323.87423,
          "trades": 5115,
          "taker_buy_base": 121899.86,
          "taker_buy_quote": 478691.1176
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 3.909,
          "high": 3.959,
          "low": 3.893,
          "close": 3.903,
          "volume": 240200.43,
          "close_time": 1758801599999,
          "quote_volume": 941675.35102,
          "trades": 4889,
          "taker_buy_base": 117981.96,
          "taker_buy_quote": 462772.8639
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 3.905,
          "high": 3.993,
          "low": 3.821,
          "close": 3.932,
          "volume": 475235.16,
          "close_time": 1758815999999,
          "quote_volume": 1859617.13139,
          "trades": 8445,
          "taker_buy_base": 256794.7,
          "taker_buy_quote": 1002855.43726
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 3.935,
          "high": 3.941,
          "low": 3.778,
          "close": 3.861,
          "volume": 415849.27,
          "close_time": 1758830399999,
          "quote_volume": 1601455.20753,
          "trades": 8207,
          "taker_buy_base": 190661.95,
          "taker_buy_quote": 736258.0736
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 3.861,
          "high": 3.872,
          "low": 3.773,
          "close": 3.806,
          "volume": 127227.21,
          "close_time": 1758844799999,
          "quote_volume": 486830.37385,
          "trades": 3795,
          "taker_buy_base": 58780.7,
          "taker_buy_quote": 224928.3883
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 3.806,
          "high": 3.864,
          "low": 3.796,
          "close": 3.838,
          "volume": 83507.97,
          "close_time": 1758859199999,
          "quote_volume": 319963.46227,
          "trades": 3091,
          "taker_buy_base": 45746.63,
          "taker_buy_quote": 175207.23905
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 3.839,
          "high": 3.862,
          "low": 3.806,
          "close": 3.837,
          "volume": 103649.94,
          "close_time": 1758873599999,
          "quote_volume": 397545.48254,
          "trades": 3123,
          "taker_buy_base": 49629.16,
          "taker_buy_quote": 190385.4742
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 3.84,
          "high": 3.857,
          "low": 3.78,
          "close": 3.823,
          "volume": 150316.38,
          "close_time": 1758887999999,
          "quote_volume": 573547.62846,
          "trades": 3426,
          "taker_buy_base": 50804.64,
          "taker_buy_quote": 193999.82364
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 3.824,
          "high": 3.915,
          "low": 3.788,
          "close": 3.902,
          "volume": 248631.73,
          "close_time": 1758902399999,
          "quote_volume": 959605.44993,
          "trades": 5121,
          "taker_buy_base": 136526.01,
          "taker_buy_quote": 527171.53763
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 3.903,
          "high": 3.974,
          "low": 3.9,
          "close": 3.924,
          "volume": 143248.74,
          "close_time": 1758916799999,
          "quote_volume": 564543.55352,
          "trades": 3760,
          "taker_buy_base": 73250.64,
          "taker_buy_quote": 288611.15859
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 3.921,
          "high": 3.95,
          "low": 3.91,
          "close": 3.927,
          "volume": 148835.1,
          "close_time": 1758931199999,
          "quote_volume": 584984.16451,
          "trades": 2434,
          "taker_buy_base": 61428.01,
          "taker_buy_quote": 241602.38653
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 3.927,
          "high": 3.929,
          "low": 3.902,
          "close": 3.912,
          "volume": 33592.64,
          "close_time": 1758945599999,
          "quote_volume": 131475.38487,
          "trades": 1311,
          "taker_buy_base": 11844.27,
          "taker_buy_quote": 46370.13132
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 3.911,
          "high": 3.924,
          "low": 3.878,
          "close": 3.888,
          "volume": 72060.31,
          "close_time": 1758959999999,
          "quote_volume": 280881.54747,
          "trades": 2028,
          "taker_buy_base": 26448.02,
          "taker_buy_quote": 103004.36283
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 3.888,
          "high": 3.896,
          "low": 3.853,
          "close": 3.881,
          "volume": 103185.1,
          "close_time": 1758974399999,
          "quote_volume": 399331.39276,
          "trades": 2294,
          "taker_buy_base": 42160.53,
          "taker_buy_quote": 163354.17556
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 3.881,
          "high": 3.902,
          "low": 3.863,
          "close": 3.898,
          "volume": 47591.92,
          "close_time": 1758988799999,
          "quote_volume": 184838.1349,
          "trades": 1901,
          "taker_buy_base": 24885.16,
          "taker_buy_quote": 96717.80523
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 3.899,
          "high": 3.9,
          "low": 3.856,
          "close": 3.88,
          "volume": 65435.59,
          "close_time": 1759003199999,
          "quote_volume": 253516.21107,
          "trades": 1846,
          "taker_buy_base": 33841.66,
          "taker_buy_quote": 131141.64201
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 3.881,
          "high": 3.92,
          "low": 3.871,
          "close": 3.893,
          "volume": 47430.93,
          "close_time": 1759017599999,
          "quote_volume": 184834.44713,
          "trades": 1429,
          "taker_buy_base": 16023.66,
          "taker_buy_quote": 62441.6922
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 3.893,
          "high": 3.893,
          "low": 3.824,
          "close": 3.839,
          "volume": 64090.17,
          "close_time": 1759031999999,
          "quote_volume": 246899.13603,
          "trades": 1900,
          "taker_buy_base": 24039.51,
          "taker_buy_quote": 92596.52718
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 3.838,
          "high": 3.841,
          "low": 3.807,
          "close": 3.831,
          "volume": 67251.41,
          "close_time": 1759046399999,
          "quote_volume": 257335.71563,
          "trades": 2007,
          "taker_buy_base": 39208.56,
          "taker_buy_quote": 150098.50468
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 3.83,
          "high": 3.836,
          "low": 3.796,
          "close": 3.814,
          "volume": 87807.39,
          "close_time": 1759060799999,
          "quote_volume": 334823.13032,
          "trades": 2230,
          "taker_buy_base": 43214.99,
          "taker_buy_quote": 164843.68191
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 3.814,
          "high": 3.874,
          "low": 3.799,
          "close": 3.866,
          "volume": 101833.68,
          "close_time": 1759075199999,
          "quote_volume": 392312.13678,
          "trades": 2393,
          "taker_buy_base": 61800.36,
          "taker_buy_quote": 238003.68598
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 3.867,
          "high": 3.914,
          "low": 3.867,
          "close": 3.903,
          "volume": 94319.71,
          "close_time": 1759089599999,
          "quote_volume": 367258.33329,
          "trades": 2219,
          "taker_buy_base": 59583.27,
          "taker_buy_quote": 232078.95257
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 3.903,
          "high": 4.029,
          "low": 3.898,
          "close": 3.999,
          "volume": 147996.95,
          "close_time": 1759103999999,
          "quote_volume": 587342.1845,
          "trades": 3635,
          "taker_buy_base": 87236.27,
          "taker_buy_quote": 345925.4808
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 3.999,
          "high": 4.009,
          "low": 3.963,
          "close": 3.989,
          "volume": 91532.39,
          "close_time": 1759118399999,
          "quote_volume": 364893.863,
          "trades": 2246,
          "taker_buy_base": 42722.24,
          "taker_buy_quote": 170490.27554
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 3.991,
          "high": 3.991,
          "low": 3.927,
          "close": 3.944,
          "volume": 71816.92,
          "close_time": 1759132799999,
          "quote_volume": 284198.90343,
          "trades": 1805,
          "taker_buy_base": 31427.5,
          "taker_buy_quote": 124379.35329
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 3.945,
          "high": 4.007,
          "low": 3.918,
          "close": 3.935,
          "volume": 196454.91,
          "close_time": 1759147199999,
          "quote_volume": 779189.32996,
          "trades": 3392,
          "taker_buy_base": 87797.75,
          "taker_buy_quote": 348654.61096
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 3.935,
          "high": 4.005,
          "low": 3.862,
          "close": 3.96,
          "volume": 377405.34,
          "close_time": 1759161599999,
          "quote_volume": 1487477.22963,
          "trades": 5823,
          "taker_buy_base": 186117.24,
          "taker_buy_quote": 732340.27909
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 3.961,
          "high": 3.983,
          "low": 3.919,
          "close": 3.98,
          "volume": 145526.09,
          "close_time": 1759175999999,
          "quote_volume": 575467.99286,
          "trades": 2984,
          "taker_buy_base": 58891.64,
          "taker_buy_quote": 233016.13683
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 3.979,
          "high": 4.026,
          "low": 3.977,
          "close": 3.983,
          "volume": 134370.28,
          "close_time": 1759190399999,
          "quote_volume": 538005.94916,
          "trades": 2965,
          "taker_buy_base": 80358.3,
          "taker_buy_quote": 321805.83666
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 3.983,
          "high": 3.994,
          "low": 3.931,
          "close": 3.937,
          "volume": 82132.84,
          "close_time": 1759204799999,
          "quote_volume": 324736.65198,
          "trades": 2891,
          "taker_buy_base": 36591.25,
          "taker_buy_quote": 144710.3438
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 3.936,
          "high": 3.944,
          "low": 3.899,
          "close": 3.905,
          "volume": 112871.44,
          "close_time": 1759219199999,
          "quote_volume": 443405.08134,
          "trades": 3411,
          "taker_buy_base": 60976.06,
          "taker_buy_quote": 239543.88904
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 3.906,
          "high": 3.909,
          "low": 3.864,
          "close": 3.907,
          "volume": 134714.02,
          "close_time": 1759233599999,
          "quote_volume": 523748.43893,
          "trades": 3069,
          "taker_buy_base": 63339.34,
          "taker_buy_quote": 246248.87882
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 3.906,
          "high": 3.91,
          "low": 3.812,
          "close": 3.839,
          "volume": 142082.62,
          "close_time": 1759247999999,
          "quote_volume": 549123.39515,
          "trades": 4678,
          "taker_buy_base": 69944.47,
          "taker_buy_quote": 269773.36941
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 3.838,
          "high": 3.907,
          "low": 3.81,
          "close": 3.902,
          "volume": 150150.94,
          "close_time": 1759262399999,
          "quote_volume": 576942.46361,
          "trades": 4006,
          "taker_buy_base": 81634.14,
          "taker_buy_quote": 313463.81491
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 3.902,
          "high": 3.935,
          "low": 3.881,
          "close": 3.909,
          "volume": 146600.79,
          "close_time": 1759276799999,
          "quote_volume": 573407.81535,
          "trades": 3212,
          "taker_buy_base": 78280.37,
          "taker_buy_quote": 306260.85048
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 3.909,
          "high": 3.94,
          "low": 3.885,
          "close": 3.895,
          "volume": 78536.91,
          "close_time": 1759291199999,
          "quote_volume": 307324.082,
          "trades": 2745,
          "taker_buy_base": 44372.16,
          "taker_buy_quote": 173605.92321
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 3.893,
          "high": 3.938,
          "low": 3.89,
          "close": 3.916,
          "volume": 55219.66,
          "close_time": 1759305599999,
          "quote_volume": 216156.95392,
          "trades": 2235,
          "taker_buy_base": 32195.1,
          "taker_buy_quote": 126000.66118
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 3.915,
          "high": 4.116,
          "low": 3.914,
          "close": 4.082,
          "volume": 479556.89,
          "close_time": 1759319999999,
          "quote_volume": 1948253.72331,
          "trades": 9201,
          "taker_buy_base": 299613.56,
          "taker_buy_quote": 1217346.19189
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 4.085,
          "high": 4.09,
          "low": 4.045,
          "close": 4.076,
          "volume": 214336.54,
          "close_time": 1759334399999,
          "quote_volume": 872438.14486,
          "trades": 4009,
          "taker_buy_base": 95835.52,
          "taker_buy_quote": 389954.9875
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 4.078,
          "high": 4.127,
          "low": 4.052,
          "close": 4.113,
          "volume": 145945.45,
          "close_time": 1759348799999,
          "quote_volume": 597741.83917,
          "trades": 3473,
          "taker_buy_base": 86584.38,
          "taker_buy_quote": 354761.9672
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 4.114,
          "high": 4.128,
          "low": 4.087,
          "close": 4.128,
          "volume": 83677.73,
          "close_time": 1759363199999,
          "quote_volume": 343558.42868,
          "trades": 2491,
          "taker_buy_base": 41011.02,
          "taker_buy_quote": 168409.27298
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 4.128,
          "high": 4.187,
          "low": 4.101,
          "close": 4.175,
          "volume": 140973.92,
          "close_time": 1759377599999,
          "quote_volume": 584908.44148,
          "trades": 3708,
          "taker_buy_base": 80097.29,
          "taker_buy_quote": 332117.51081
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 4.176,
          "high": 4.254,
          "low": 4.162,
          "close": 4.196,
          "volume": 266098.62,
          "close_time": 1759391999999,
          "quote_volume": 1120615.02099,
          "trades": 5327,
          "taker_buy_base": 139162.35,
          "taker_buy_quote": 585808.93168
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 4.198,
          "high": 4.272,
          "low": 4.183,
          "close": 4.256,
          "volume": 214582.95,
          "close_time": 1759406399999,
          "quote_volume": 907293.09403,
          "trades": 4141,
          "taker_buy_base": 122412.38,
          "taker_buy_quote": 517667.5121
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 4.255,
          "high": 4.319,
          "low": 4.17,
          "close": 4.243,
          "volume": 466518.06,
          "close_time": 1759420799999,
          "quote_volume": 1975478.41136,
          "trades": 8138,
          "taker_buy_base": 270790.14,
          "taker_buy_quote": 1146095.82198
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 4.243,
          "high": 4.342,
          "low": 4.232,
          "close": 4.32,
          "volume": 424045.57,
          "close_time": 1759435199999,
          "quote_volume": 1821086.64724,
          "trades": 6226,
          "taker_buy_base": 226605.69,
          "taker_buy_quote": 973593.23085
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 4.32,
          "high": 4.334,
          "low": 4.287,
          "close": 4.309,
          "volume": 201213.24,
          "close_time": 1759449599999,
          "quote_volume": 867303.43971,
          "trades": 3702,
          "taker_buy_base": 111585.81,
          "taker_buy_quote": 481152.77377
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4.31,
          "high": 4.316,
          "low": 4.227,
          "close": 4.243,
          "volume": 184958.03,
          "close_time": 1759463999999,
          "quote_volume": 788152.287,
          "trades": 3577,
          "taker_buy_base": 91594.63,
          "taker_buy_quote": 390287.92179
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 4.242,
          "high": 4.285,
          "low": 4.191,
          "close": 4.208,
          "volume": 156512.06,
          "close_time": 1759478399999,
          "quote_volume": 662692.72941,
          "trades": 3573,
          "taker_buy_base": 79049.47,
          "taker_buy_quote": 334724.75061
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 4.208,
          "high": 4.254,
          "low": 4.182,
          "close": 4.231,
          "volume": 162927.7,
          "close_time": 1759492799999,
          "quote_volume": 688864.083,
          "trades": 2751,
          "taker_buy_base": 70516.47,
          "taker_buy_quote": 298143.68602
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 4.231,
          "high": 4.326,
          "low": 4.206,
          "close": 4.323,
          "volume": 222486.33,
          "close_time": 1759507199999,
          "quote_volume": 948454.43007,
          "trades": 5142,
          "taker_buy_base": 121871.14,
          "taker_buy_quote": 519785.49837
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 4.323,
          "high": 4.385,
          "low": 4.241,
          "close": 4.321,
          "volume": 462890.28,
          "close_time": 1759521599999,
          "quote_volume": 1998299.87341,
          "trades": 9195,
          "taker_buy_base": 256981.59,
          "taker_buy_quote": 1109846.55708
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 4.321,
          "high": 4.349,
          "low": 4.3,
          "close": 4.322,
          "volume": 70427.13,
          "close_time": 1759535999999,
          "quote_volume": 304908.40268,
          "trades": 2102,
          "taker_buy_base": 35471.58,
          "taker_buy_quote": 153564.06907
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4.325,
          "high": 4.331,
          "low": 4.255,
          "close": 4.273,
          "volume": 96485.53,
          "close_time": 1759550399999,
          "quote_volume": 414103.54237,
          "trades": 2827,
          "taker_buy_base": 37473.98,
          "taker_buy_quote": 160966.40872
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 4.272,
          "high": 4.316,
          "low": 4.252,
          "close": 4.281,
          "volume": 91141.01,
          "close_time": 1759564799999,
          "quote_volume": 390631.44706,
          "trades": 2952,
          "taker_buy_base": 44756.05,
          "taker_buy_quote": 191936.68576
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 4.283,
          "high": 4.286,
          "low": 4.193,
          "close": 4.208,
          "volume": 130716.07,
          "close_time": 1759579199999,
          "quote_volume": 552717.01696,
          "trades": 2989,
          "taker_buy_base": 54699.14,
          "taker_buy_quote": 231240.16157
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 4.208,
          "high": 4.252,
          "low": 4.144,
          "close": 4.154,
          "volume": 175592.36,
          "close_time": 1759593599999,
          "quote_volume": 736539.93083,
          "trades": 3903,
          "taker_buy_base": 77552.8,
          "taker_buy_quote": 325910.69865
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 4.156,
          "high": 4.186,
          "low": 4.138,
          "close": 4.18,
          "volume": 93853.86,
          "close_time": 1759607999999,
          "quote_volume": 391184.15664,
          "trades": 2105,
          "taker_buy_base": 37300.81,
          "taker_buy_quote": 155543.37914
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 4.179,
          "high": 4.211,
          "low": 4.172,
          "close": 4.191,
          "volume": 95957.67,
          "close_time": 1759622399999,
          "quote_volume": 402352.80583,
          "trades": 2024,
          "taker_buy_base": 37834.78,
          "taker_buy_quote": 158659.3154
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 4.193,
          "high": 4.278,
          "low": 4.169,
          "close": 4.25,
          "volume": 133189.25,
          "close_time": 1759636799999,
          "quote_volume": 564040.75548,
          "trades": 3122,
          "taker_buy_base": 73546.57,
          "taker_buy_quote": 311310.15501
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 4.252,
          "high": 4.358,
          "low": 4.242,
          "close": 4.358,
          "volume": 210621.23,
          "close_time": 1759651199999,
          "quote_volume": 904982.25496,
          "trades": 4527,
          "taker_buy_base": 118614.5,
          "taker_buy_quote": 509865.521
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 4.36,
          "high": 4.378,
          "low": 4.232,
          "close": 4.265,
          "volume": 191381.45,
          "close_time": 1759665599999,
          "quote_volume": 821862.88039,
          "trades": 4939,
          "taker_buy_base": 89340.82,
          "taker_buy_quote": 383591.85945
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 4.261,
          "high": 4.267,
          "low": 4.215,
          "close": 4.244,
          "volume": 72841.54,
          "close_time": 1759679999999,
          "quote_volume": 309174.94685,
          "trades": 2499,
          "taker_buy_base": 37683.85,
          "taker_buy_quote": 159982.08938
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 4.242,
          "high": 4.255,
          "low": 4.08,
          "close": 4.101,
          "volume": 325958.3,
          "close_time": 1759694399999,
          "quote_volume": 1351865.3147,
          "trades": 5552,
          "taker_buy_base": 110493.41,
          "taker_buy_quote": 459097.85383
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 4.101,
          "high": 4.15,
          "low": 4.08,
          "close": 4.136,
          "volume": 85271.41,
          "close_time": 1759708799999,
          "quote_volume": 351453.00036,
          "trades": 2235,
          "taker_buy_base": 42248.73,
          "taker_buy_quote": 174161.46297
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 4.136,
          "high": 4.182,
          "low": 4.113,
          "close": 4.162,
          "volume": 97656.65,
          "close_time": 1759723199999,
          "quote_volume": 405391.32187,
          "trades": 3267,
          "taker_buy_base": 45694.97,
          "taker_buy_quote": 189780.49301
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 4.161,
          "high": 4.199,
          "low": 4.138,
          "close": 4.164,
          "volume": 172962.9,
          "close_time": 1759737599999,
          "quote_volume": 720962.08484,
          "trades": 3631,
          "taker_buy_base": 53566.08,
          "taker_buy_quote": 223354.809
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 4.166,
          "high": 4.239,
          "low": 4.166,
          "close": 4.219,
          "volume": 417491.59,
          "close_time": 1759751999999,
          "quote_volume": 1751835.18492,
          "trades": 4979,
          "taker_buy_base": 293430.88,
          "taker_buy_quote": 1231306.71009
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 4.221,
          "high": 4.439,
          "low": 4.217,
          "close": 4.381,
          "volume": 778111.28,
          "close_time": 1759766399999,
          "quote_volume": 3392781.23303,
          "trades": 13554,
          "taker_buy_base": 475008.55,
          "taker_buy_quote": 2068976.05088
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 4.381,
          "high": 4.409,
          "low": 4.349,
          "close": 4.392,
          "volume": 229638.45,
          "close_time": 1759780799999,
          "quote_volume": 1005822.00746,
          "trades": 4364,
          "taker_buy_base": 109505.51,
          "taker_buy_quote": 479766.67129
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 4.393,
          "high": 4.411,
          "low": 4.357,
          "close": 4.401,
          "volume": 207928.96,
          "close_time": 1759795199999,
          "quote_volume": 912466.63663,
          "trades": 3676,
          "taker_buy_base": 105748.32,
          "taker_buy_quote": 464357.93635
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4.401,
          "high": 4.437,
          "low": 4.363,
          "close": 4.368,
          "volume": 173118.28,
          "close_time": 1759809599999,
          "quote_volume": 761142.41909,
          "trades": 3911,
          "taker_buy_base": 75794.46,
          "taker_buy_quote": 333481.37773
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 4.368,
          "high": 4.389,
          "low": 4.283,
          "close": 4.293,
          "volume": 176586.02,
          "close_time": 1759823999999,
          "quote_volume": 765416.24231,
          "trades": 4526,
          "taker_buy_base": 76064.77,
          "taker_buy_quote": 329745.7523
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 4.295,
          "high": 4.34,
          "low": 4.253,
          "close": 4.334,
          "volume": 198586.35,
          "close_time": 1759838399999,
          "quote_volume": 854998.45425,
          "trades": 4476,
          "taker_buy_base": 103246.57,
          "taker_buy_quote": 444761.21951
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 4.331,
          "high": 4.369,
          "low": 4.133,
          "close": 4.157,
          "volume": 606091.12,
          "close_time": 1759852799999,
          "quote_volume": 2566419.31123,
          "trades": 11349,
          "taker_buy_base": 293335.66,
          "taker_buy_quote": 1242537.56469
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 4.157,
          "high": 4.205,
          "low": 4.112,
          "close": 4.144,
          "volume": 212961.7,
          "close_time": 1759867199999,
          "quote_volume": 885385.2419,
          "trades": 4972,
          "taker_buy_base": 84620.64,
          "taker_buy_quote": 352188.06359
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 4.141,
          "high": 4.192,
          "low": 4.136,
          "close": 4.142,
          "volume": 87161.97,
          "close_time": 1759881599999,
          "quote_volume": 363352.94753,
          "trades": 2548,
          "taker_buy_base": 40440.86,
          "taker_buy_quote": 168755.46714
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 4.142,
          "high": 4.189,
          "low": 4.09,
          "close": 4.102,
          "volume": 143280.37,
          "close_time": 1759895999999,
          "quote_volume": 591414.01552,
          "trades": 4394,
          "taker_buy_base": 43550.76,
          "taker_buy_quote": 180167.78389
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 4.103,
          "high": 4.159,
          "low": 4.045,
          "close": 4.156,
          "volume": 304968.93,
          "close_time": 1759910399999,
          "quote_volume": 1248406.30135,
          "trades": 5632,
          "taker_buy_base": 186933.95,
          "taker_buy_quote": 765162.63011
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 4.157,
          "high": 4.186,
          "low": 4.115,
          "close": 4.154,
          "volume": 215088.74,
          "close_time": 1759924799999,
          "quote_volume": 893937.76619,
          "trades": 4561,
          "taker_buy_base": 91924.77,
          "taker_buy_quote": 382051.23607
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 4.154,
          "high": 4.2,
          "low": 4.115,
          "close": 4.139,
          "volume": 138576.94,
          "close_time": 1759939199999,
          "quote_volume": 575597.99683,
          "trades": 4593,
          "taker_buy_base": 61092.0,
          "taker_buy_quote": 253839.33506
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 4.138,
          "high": 4.243,
          "low": 4.128,
          "close": 4.222,
          "volume": 237314.55,
          "close_time": 1759953599999,
          "quote_volume": 999268.71972,
          "trades": 4645,
          "taker_buy_base": 129464.01,
          "taker_buy_quote": 545103.20109
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 4.225,
          "high": 4.231,
          "low": 4.185,
          "close": 4.195,
          "volume": 98839.37,
          "close_time": 1759967999999,
          "quote_volume": 415913.13155,
          "trades": 2263,
          "taker_buy_base": 34075.99,
          "taker_buy_quote": 143448.54604
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4.197,
          "high": 4.2,
          "low": 4.068,
          "close": 4.111,
          "volume": 150009.76,
          "close_time": 1759982399999,
          "quote_volume": 618335.66701,
          "trades": 4084,
          "taker_buy_base": 67697.77,
          "taker_buy_quote": 278814.77002
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 4.106,
          "high": 4.132,
          "low": 4.056,
          "close": 4.057,
          "volume": 127637.85,
          "close_time": 1759996799999,
          "quote_volume": 522657.73046,
          "trades": 3139,
          "taker_buy_base": 54060.55,
          "taker_buy_quote": 221600.42589
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 4.057,
          "high": 4.062,
          "low": 3.986,
          "close": 4.04,
          "volume": 264041.88,
          "close_time": 1760011199999,
          "quote_volume": 1061215.79989,
          "trades": 5178,
          "taker_buy_base": 116292.96,
          "taker_buy_quote": 467748.79108
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 4.039,
          "high": 4.081,
          "low": 3.982,
          "close": 4.008,
          "volume": 195750.25,
          "close_time": 1760025599999,
          "quote_volume": 788127.30851,
          "trades": 4226,
          "taker_buy_base": 106554.34,
          "taker_buy_quote": 429227.48109
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 4.004,
          "high": 4.046,
          "low": 3.966,
          "close": 4.037,
          "volume": 158708.06,
          "close_time": 1760039999999,
          "quote_volume": 637350.18053,
          "trades": 3130,
          "taker_buy_base": 81664.77,
          "taker_buy_quote": 327974.79507
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 4.039,
          "high": 4.104,
          "low": 4.028,
          "close": 4.077,
          "volume": 145117.15,
          "close_time": 1760054399999,
          "quote_volume": 589532.43576,
          "trades": 2554,
          "taker_buy_base": 76577.11,
          "taker_buy_quote": 311402.83935
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 4.078,
          "high": 4.153,
          "low": 4.052,
          "close": 4.118,
          "volume": 101492.44,
          "close_time": 1760068799999,
          "quote_volume": 415565.91334,
          "trades": 2733,
          "taker_buy_base": 50724.51,
          "taker_buy_quote": 207853.27326
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 4.116,
          "high": 4.154,
          "low": 4.076,
          "close": 4.082,
          "volume": 159333.65,
          "close_time": 1760083199999,
          "quote_volume": 655331.9567,
          "trades": 3717,
          "taker_buy_base": 82824.8,
          "taker_buy_quote": 340493.40679
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 4.085,
          "high": 4.189,
          "low": 4.066,
          "close": 4.18,
          "volume": 194604.87,
          "close_time": 1760097599999,
          "quote_volume": 803969.75931,
          "trades": 3848,
          "taker_buy_base": 98072.18,
          "taker_buy_quote": 405195.44681
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 4.18,
          "high": 4.291,
          "low": 4.012,
          "close": 4.057,
          "volume": 1053736.35,
          "close_time": 1760111999999,
          "quote_volume": 4373672.19422,
          "trades": 15023,
          "taker_buy_base": 522350.82,
          "taker_buy_quote": 2171298.52722
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 4.059,
          "high": 4.09,
          "low": 3.879,
          "close": 3.933,
          "volume": 441290.91,
          "close_time": 1760126399999,
          "quote_volume": 1760174.08097,
          "trades": 8376,
          "taker_buy_base": 192632.84,
          "taker_buy_quote": 769085.50273
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 3.926,
          "high": 3.971,
          "low": 0.9,
          "close": 2.953,
          "volume": 6556201.87,
          "close_time": 1760140799999,
          "quote_volume": 18260487.29501,
          "trades": 108016,
          "taker_buy_base": 2915140.26,
          "taker_buy_quote": 7983889.12451
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 2.95,
          "high": 3.196,
          "low": 2.878,
          "close": 3.129,
          "volume": 1294577.35,
          "close_time": 1760155199999,
          "quote_volume": 3932585.24637,
          "trades": 19484,
          "taker_buy_base": 679775.19,
          "taker_buy_quote": 2068122.2241
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 3.128,
          "high": 3.216,
          "low": 3.104,
          "close": 3.2,
          "volume": 705345.89,
          "close_time": 1760169599999,
          "quote_volume": 2229070.75552,
          "trades": 11183,
          "taker_buy_base": 384409.87,
          "taker_buy_quote": 1215583.85756
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 3.198,
          "high": 3.32,
          "low": 3.169,
          "close": 3.228,
          "volume": 575395.67,
          "close_time": 1760183999999,
          "quote_volume": 1877165.41756,
          "trades": 8460,
          "taker_buy_base": 345025.52,
          "taker_buy_quote": 1125230.16322
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 3.226,
          "high": 3.226,
          "low": 3.08,
          "close": 3.147,
          "volume": 520572.85,
          "close_time": 1760198399999,
          "quote_volume": 1635483.65098,
          "trades": 6242,
          "taker_buy_base": 271468.29,
          "taker_buy_quote": 853220.70094
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 3.146,
          "high": 3.17,
          "low": 2.986,
          "close": 3.019,
          "volume": 392550.6,
          "close_time": 1760212799999,
          "quote_volume": 1216430.0795,
          "trades": 5769,
          "taker_buy_base": 172487.08,
          "taker_buy_quote": 534824.41373
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 3.018,
          "high": 3.029,
          "low": 2.902,
          "close": 3.002,
          "volume": 530322.6,
          "close_time": 1760227199999,
          "quote_volume": 1575626.29113,
          "trades": 7029,
          "taker_buy_base": 260763.2,
          "taker_buy_quote": 774855.5697
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 3.001,
          "high": 3.005,
          "low": 2.911,
          "close": 2.98,
          "volume": 272267.4,
          "close_time": 1760241599999,
          "quote_volume": 806863.47777,
          "trades": 4494,
          "taker_buy_base": 138889.73,
          "taker_buy_quote": 411606.71885
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 2.982,
          "high": 3.063,
          "low": 2.98,
          "close": 3.022,
          "volume": 212930.25,
          "close_time": 1760255999999,
          "quote_volume": 645560.99037,
          "trades": 4250,
          "taker_buy_base": 99895.1,
          "taker_buy_quote": 302899.09802
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 3.021,
          "high": 3.041,
          "low": 2.971,
          "close": 3.025,
          "volume": 248439.64,
          "close_time": 1760270399999,
          "quote_volume": 748950.84892,
          "trades": 4878,
          "taker_buy_base": 103989.39,
          "taker_buy_quote": 313526.97355
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 3.024,
          "high": 3.212,
          "low": 2.988,
          "close": 3.203,
          "volume": 638873.44,
          "close_time": 1760284799999,
          "quote_volume": 1985516.9731,
          "trades": 10560,
          "taker_buy_base": 281813.84,
          "taker_buy_quote": 878027.48888
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 3.203,
          "high": 3.291,
          "low": 3.203,
          "close": 3.283,
          "volume": 623733.68,
          "close_time": 1760299199999,
          "quote_volume": 2026643.31778,
          "trades": 10042,
          "taker_buy_base": 344506.65,
          "taker_buy_quote": 1119376.86429
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 3.281,
          "high": 3.312,
          "low": 3.202,
          "close": 3.244,
          "volume": 346711.19,
          "close_time": 1760313599999,
          "quote_volume": 1129753.33871,
          "trades": 6635,
          "taker_buy_base": 197433.5,
          "taker_buy_quote": 643686.1921
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 3.245,
          "high": 3.27,
          "low": 3.199,
          "close": 3.227,
          "volume": 201105.71,
          "close_time": 1760327999999,
          "quote_volume": 649978.35683,
          "trades": 4846,
          "taker_buy_base": 110535.46,
          "taker_buy_quote": 357317.70533
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 3.228,
          "high": 3.329,
          "low": 3.204,
          "close": 3.298,
          "volume": 282559.84,
          "close_time": 1760342399999,
          "quote_volume": 921363.40353,
          "trades": 5025,
          "taker_buy_base": 147931.54,
          "taker_buy_quote": 482015.59715
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 3.3,
          "high": 3.368,
          "low": 3.221,
          "close": 3.277,
          "volume": 741802.73,
          "close_time": 1760356799999,
          "quote_volume": 2455006.4958,
          "trades": 10430,
          "taker_buy_base": 359701.67,
          "taker_buy_quote": 1189708.85651
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 3.274,
          "high": 3.351,
          "low": 3.241,
          "close": 3.322,
          "volume": 632819.41,
          "close_time": 1760371199999,
          "quote_volume": 2086291.79337,
          "trades": 10945,
          "taker_buy_base": 318732.21,
          "taker_buy_quote": 1051059.17449
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 3.323,
          "high": 3.414,
          "low": 3.289,
          "close": 3.401,
          "volume": 416028.64,
          "close_time": 1760385599999,
          "quote_volume": 1394777.52575,
          "trades": 7724,
          "taker_buy_base": 209726.37,
          "taker_buy_quote": 704778.4733
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 3.4,
          "high": 3.449,
          "low": 3.371,
          "close": 3.376,
          "volume": 258426.36,
          "close_time": 1760399999999,
          "quote_volume": 881211.10582,
          "trades": 4890,
          "taker_buy_base": 125218.7,
          "taker_buy_quote": 427543.41393
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 3.379,
          "high": 3.402,
          "low": 3.293,
          "close": 3.302,
          "volume": 192707.46,
          "close_time": 1760414399999,
          "quote_volume": 644198.55264,
          "trades": 4276,
          "taker_buy_base": 71483.78,
          "taker_buy_quote": 239713.30255
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 3.304,
          "high": 3.315,
          "low": 3.076,
          "close": 3.118,
          "volume": 857212.72,
          "close_time": 1760428799999,
          "quote_volume": 2722377.30625,
          "trades": 11481,
          "taker_buy_base": 372952.26,
          "taker_buy_quote": 1184104.26171
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 3.117,
          "high": 3.175,
          "low": 3.078,
          "close": 3.142,
          "volume": 764156.36,
          "close_time": 1760443199999,
          "quote_volume": 2398955.06442,
          "trades": 8063,
          "taker_buy_base": 327178.66,
          "taker_buy_quote": 1026951.19581
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 3.141,
          "high": 3.243,
          "low": 3.069,
          "close": 3.24,
          "volume": 411220.29,
          "close_time": 1760457599999,
          "quote_volume": 1292497.84643,
          "trades": 7680,
          "taker_buy_base": 228610.56,
          "taker_buy_quote": 719226.76105
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 3.24,
          "high": 3.284,
          "low": 3.189,
          "close": 3.237,
          "volume": 340505.46,
          "close_time": 1760471999999,
          "quote_volume": 1104569.76488,
          "trades": 6573,
          "taker_buy_base": 152460.95,
          "taker_buy_quote": 494661.70594
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 3.237,
          "high": 3.267,
          "low": 3.213,
          "close": 3.25,
          "volume": 86484.46,
          "close_time": 1760486399999,
          "quote_volume": 280499.27474,
          "trades": 2267,
          "taker_buy_base": 42156.15,
          "taker_buy_quote": 136619.32616
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 3.251,
          "high": 3.266,
          "low": 3.204,
          "close": 3.226,
          "volume": 86279.56,
          "close_time": 1760500799999,
          "quote_volume": 279022.0756,
          "trades": 3299,
          "taker_buy_base": 40294.99,
          "taker_buy_quote": 130314.27172
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 3.228,
          "high": 3.288,
          "low": 3.209,
          "close": 3.282,
          "volume": 172992.93,
          "close_time": 1760515199999,
          "quote_volume": 563505.76994,
          "trades": 3790,
          "taker_buy_base": 73727.67,
          "taker_buy_quote": 240205.54632
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 3.281,
          "high": 3.343,
          "low": 3.218,
          "close": 3.226,
          "volume": 249006.6,
          "close_time": 1760529599999,
          "quote_volume": 814937.1008,
          "trades": 4664,
          "taker_buy_base": 133857.9,
          "taker_buy_quote": 438462.88078
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 3.226,
          "high": 3.239,
          "low": 3.124,
          "close": 3.147,
          "volume": 459724.19,
          "close_time": 1760543999999,
          "quote_volume": 1460536.66331,
          "trades": 7360,
          "taker_buy_base": 198165.95,
          "taker_buy_quote": 629431.81556
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 3.148,
          "high": 3.188,
          "low": 3.125,
          "close": 3.149,
          "volume": 439122.11,
          "close_time": 1760558399999,
          "quote_volume": 1386956.02369,
          "trades": 5871,
          "taker_buy_base": 228460.7,
          "taker_buy_quote": 721839.94799
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 3.15,
          "high": 3.17,
          "low": 3.089,
          "close": 3.14,
          "volume": 333179.1,
          "close_time": 1760572799999,
          "quote_volume": 1042854.55161,
          "trades": 5463,
          "taker_buy_base": 157474.56,
          "taker_buy_quote": 493314.83165
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 3.139,
          "high": 3.178,
          "low": 3.122,
          "close": 3.122,
          "volume": 142547.79,
          "close_time": 1760587199999,
          "quote_volume": 448457.87392,
          "trades": 3768,
          "taker_buy_base": 62586.8,
          "taker_buy_quote": 196887.71211
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 3.125,
          "high": 3.179,
          "low": 3.117,
          "close": 3.147,
          "volume": 179803.66,
          "close_time": 1760601599999,
          "quote_volume": 565833.33523,
          "trades": 3968,
          "taker_buy_base": 97353.72,
          "taker_buy_quote": 306453.74194
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 3.15,
          "high": 3.2,
          "low": 3.049,
          "close": 3.184,
          "volume": 343105.76,
          "close_time": 1760615999999,
          "quote_volume": 1076730.86586,
          "trades": 6085,
          "taker_buy_base": 168530.98,
          "taker_buy_quote": 529704.85791
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 3.185,
          "high": 3.208,
          "low": 3.046,
          "close": 3.061,
          "volume": 385277.19,
          "close_time": 1760630399999,
          "quote_volume": 1208083.65889,
          "trades": 7762,
          "taker_buy_base": 187569.57,
          "taker_buy_quote": 588711.96753
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 3.06,
          "high": 3.131,
          "low": 2.996,
          "close": 3.023,
          "volume": 545040.61,
          "close_time": 1760644799999,
          "quote_volume": 1666439.81156,
          "trades": 10322,
          "taker_buy_base": 273470.48,
          "taker_buy_quote": 837018.17414
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 3.025,
          "high": 3.038,
          "low": 2.97,
          "close": 3.018,
          "volume": 298125.74,
          "close_time": 1760659199999,
          "quote_volume": 894456.83285,
          "trades": 4703,
          "taker_buy_base": 138011.71,
          "taker_buy_quote": 414521.25156
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 3.018,
          "high": 3.061,
          "low": 3.011,
          "close": 3.044,
          "volume": 111099.3,
          "close_time": 1760673599999,
          "quote_volume": 336774.19668,
          "trades": 2669,
          "taker_buy_base": 50318.34,
          "taker_buy_quote": 152547.80692
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 3.045,
          "high": 3.048,
          "low": 2.813,
          "close": 2.821,
          "volume": 616332.58,
          "close_time": 1760687999999,
          "quote_volume": 1785861.77435,
          "trades": 8899,
          "taker_buy_base": 303739.24,
          "taker_buy_quote": 879159.46741
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 2.823,
          "high": 2.936,
          "low": 2.773,
          "close": 2.909,
          "volume": 930155.75,
          "close_time": 1760702399999,
          "quote_volume": 2637396.41,
          "trades": 11223,
          "taker_buy_base": 450678.03,
          "taker_buy_quote": 1277755.65902
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 2.911,
          "high": 2.932,
          "low": 2.857,
          "close": 2.923,
          "volume": 365416.8,
          "close_time": 1760716799999,
          "quote_volume": 1058774.07624,
          "trades": 6409,
          "taker_buy_base": 180975.73,
          "taker_buy_quote": 524602.31115
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 2.923,
          "high": 2.96,
          "low": 2.892,
          "close": 2.904,
          "volume": 294726.56,
          "close_time": 1760731199999,
          "quote_volume": 860468.55401,
          "trades": 4742,
          "taker_buy_base": 169004.42,
          "taker_buy_quote": 493524.32264
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 2.905,
          "high": 2.949,
          "low": 2.887,
          "close": 2.892,
          "volume": 171645.81,
          "close_time": 1760745599999,
          "quote_volume": 501804.41047,
          "trades": 2380,
          "taker_buy_base": 91744.56,
          "taker_buy_quote": 268467.12839
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 2.893,
          "high": 2.948,
          "low": 2.891,
          "close": 2.937,
          "volume": 85075.25,
          "close_time": 1760759999999,
          "quote_volume": 248699.91127,
          "trades": 2070,
          "taker_buy_base": 41250.36,
          "taker_buy_quote": 120590.18286
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 2.936,
          "high": 2.972,
          "low": 2.901,
          "close": 2.926,
          "volume": 176987.69,
          "close_time": 1760774399999,
          "quote_volume": 518998.27966,
          "trades": 3246,
          "taker_buy_base": 80108.76,
          "taker_buy_quote": 235026.75769
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 2.926,
          "high": 2.951,
          "low": 2.914,
          "close": 2.946,
          "volume": 144088.76,
          "close_time": 1760788799999,
          "quote_volume": 422513.19064,
          "trades": 3479,
          "taker_buy_base": 58586.44,
          "taker_buy_quote": 171853.06556
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 2.944,
          "high": 2.956,
          "low": 2.902,
          "close": 2.923,
          "volume": 135177.07,
          "close_time": 1760803199999,
          "quote_volume": 395511.93298,
          "trades": 3027,
          "taker_buy_base": 62975.53,
          "taker_buy_quote": 184298.33823
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 2.923,
          "high": 2.94,
          "low": 2.896,
          "close": 2.934,
          "volume": 103912.55,
          "close_time": 1760817599999,
          "quote_volume": 303321.88975,
          "trades": 2373,
          "taker_buy_base": 50216.09,
          "taker_buy_quote": 146615.66942
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 2.936,
          "high": 2.948,
          "low": 2.92,
          "close": 2.933,
          "volume": 62190.97,
          "close_time": 1760831999999,
          "quote_volume": 182576.73034,
          "trades": 1408,
          "taker_buy_base": 34234.96,
          "taker_buy_quote": 100520.5205
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 2.933,
          "high": 2.943,
          "low": 2.907,
          "close": 2.936,
          "volume": 93258.97,
          "close_time": 1760846399999,
          "quote_volume": 272288.96763,
          "trades": 1365,
          "taker_buy_base": 49902.28,
          "taker_buy_quote": 145697.49007
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 2.937,
          "high": 2.94,
          "low": 2.901,
          "close": 2.917,
          "volume": 100007.73,
          "close_time": 1760860799999,
          "quote_volume": 291988.56328,
          "trades": 1516,
          "taker_buy_base": 46485.16,
          "taker_buy_quote": 135775.17098
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 2.917,
          "high": 3.02,
          "low": 2.884,
          "close": 2.983,
          "volume": 449399.34,
          "close_time": 1760875199999,
          "quote_volume": 1324481.91904,
          "trades": 5077,
          "taker_buy_base": 212202.35,
          "taker_buy_quote": 626180.10843
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 2.987,
          "high": 3.044,
          "low": 2.966,
          "close": 3.031,
          "volume": 223482.02,
          "close_time": 1760889599999,
          "quote_volume": 673025.85838,
          "trades": 3080,
          "taker_buy_base": 110171.6,
          "taker_buy_quote": 331710.55126
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 3.032,
          "high": 3.058,
          "low": 3.014,
          "close": 3.026,
          "volume": 226970.71,
          "close_time": 1760903999999,
          "quote_volume": 688022.01854,
          "trades": 2726,
          "taker_buy_base": 121791.12,
          "taker_buy_quote": 369189.14512
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 3.026,
          "high": 3.04,
          "low": 3.005,
          "close": 3.009,
          "volume": 117055.47,
          "close_time": 1760918399999,
          "quote_volume": 354164.3943,
          "trades": 1523,
          "taker_buy_base": 45109.73,
          "taker_buy_quote": 136570.9427
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 3.01,
          "high": 3.071,
          "low": 2.95,
          "close": 3.063,
          "volume": 205256.84,
          "close_time": 1760932799999,
          "quote_volume": 614454.93369,
          "trades": 3439,
          "taker_buy_base": 100821.59,
          "taker_buy_quote": 301996.97416
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 3.063,
          "high": 3.124,
          "low": 3.052,
          "close": 3.093,
          "volume": 225375.2,
          "close_time": 1760947199999,
          "quote_volume": 696191.64309,
          "trades": 3719,
          "taker_buy_base": 117321.36,
          "taker_buy_quote": 362216.97414
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 3.095,
          "high": 3.114,
          "low": 3.072,
          "close": 3.092,
          "volume": 161621.92,
          "close_time": 1760961599999,
          "quote_volume": 499166.95841,
          "trades": 2691,
          "taker_buy_base": 69040.11,
          "taker_buy_quote": 213315.06452
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 3.094,
          "high": 3.133,
          "low": 3.081,
          "close": 3.089,
          "volume": 248814.55,
          "close_time": 1760975999999,
          "quote_volume": 773331.11865,
          "trades": 3322,
          "taker_buy_base": 135502.95,
          "taker_buy_quote": 421180.55005
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 3.088,
          "high": 3.11,
          "low": 3.033,
          "close": 3.1,
          "volume": 382263.65,
          "close_time": 1760990399999,
          "quote_volume": 1173381.58825,
          "trades": 4281,
          "taker_buy_base": 186328.45,
          "taker_buy_quote": 572271.64377
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 3.1,
          "high": 3.116,
          "low": 3.076,
          "close": 3.087,
          "volume": 77578.71,
          "close_time": 1761004799999,
          "quote_volume": 240119.13563,
          "trades": 1355,
          "taker_buy_base": 37102.43,
          "taker_buy_quote": 114842.4413
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 3.086,
          "high": 3.091,
          "low": 3.021,
          "close": 3.026,
          "volume": 88672.99,
          "close_time": 1761019199999,
          "quote_volume": 270817.65485,
          "trades": 1742,
          "taker_buy_base": 38645.27,
          "taker_buy_quote": 118138.49339
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 3.025,
          "high": 3.027,
          "low": 2.949,
          "close": 2.995,
          "volume": 272851.99,
          "close_time": 1761033599999,
          "quote_volume": 814147.24357,
          "trades": 3705,
          "taker_buy_base": 108957.31,
          "taker_buy_quote": 325324.64725
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 2.994,
          "high": 3.013,
          "low": 2.962,
          "close": 3.004,
          "volume": 160053.87,
          "close_time": 1761047999999,
          "quote_volume": 477948.96289,
          "trades": 1952,
          "taker_buy_base": 76813.26,
          "taker_buy_quote": 229248.62435
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 3.003,
          "high": 3.184,
          "low": 2.991,
          "close": 3.172,
          "volume": 375768.47,
          "close_time": 1761062399999,
          "quote_volume": 1159646.86497,
          "trades": 5190,
          "taker_buy_base": 198568.8,
          "taker_buy_quote": 613868.44102
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 3.174,
          "high": 3.19,
          "low": 3.113,
          "close": 3.134,
          "volume": 372994.82,
          "close_time": 1761076799999,
          "quote_volume": 1177064.01892,
          "trades": 4682,
          "taker_buy_base": 175086.04,
          "taker_buy_quote": 552787.96063
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 3.134,
          "high": 3.138,
          "low": 3.0,
          "close": 3.006,
          "volume": 235954.54,
          "close_time": 1761091199999,
          "quote_volume": 724052.0997,
          "trades": 4066,
          "taker_buy_base": 106684.54,
          "taker_buy_quote": 327276.52394
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 3.006,
          "high": 3.03,
          "low": 2.985,
          "close": 3.01,
          "volume": 112804.91,
          "close_time": 1761105599999,
          "quote_volume": 339608.11293,
          "trades": 2078,
          "taker_buy_base": 42715.21,
          "taker_buy_quote": 128576.53255
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 3.01,
          "high": 3.028,
          "low": 2.966,
          "close": 2.99,
          "volume": 177342.47,
          "close_time": 1761119999999,
          "quote_volume": 531222.65948,
          "trades": 2468,
          "taker_buy_base": 68623.58,
          "taker_buy_quote": 205994.81323
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 2.987,
          "high": 2.995,
          "low": 2.925,
          "close": 2.976,
          "volume": 180168.55,
          "close_time": 1761134399999,
          "quote_volume": 534444.6592,
          "trades": 2782,
          "taker_buy_base": 84311.25,
          "taker_buy_quote": 250237.47196
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 2.975,
          "high": 3.029,
          "low": 2.955,
          "close": 2.989,
          "volume": 301129.62,
          "close_time": 1761148799999,
          "quote_volume": 900398.71604,
          "trades": 4084,
          "taker_buy_base": 155295.43,
          "taker_buy_quote": 464474.96389
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 2.991,
          "high": 2.999,
          "low": 2.922,
          "close": 2.946,
          "volume": 241140.85,
          "close_time": 1761163199999,
          "quote_volume": 714807.40459,
          "trades": 3429,
          "taker_buy_base": 120608.33,
          "taker_buy_quote": 357577.48824
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 2.944,
          "high": 2.952,
          "low": 2.833,
          "close": 2.919,
          "volume": 374129.01,
          "close_time": 1761177599999,
          "quote_volume": 1078881.19955,
          "trades": 4759,
          "taker_buy_base": 188455.46,
          "taker_buy_quote": 543384.1565
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 2.919,
          "high": 2.948,
          "low": 2.913,
          "close": 2.922,
          "volume": 125128.01,
          "close_time": 1761191999999,
          "quote_volume": 366728.88434,
          "trades": 2045,
          "taker_buy_base": 64606.68,
          "taker_buy_quote": 189286.48902
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 2.923,
          "high": 2.98,
          "low": 2.917,
          "close": 2.968,
          "volume": 157116.63,
          "close_time": 1761206399999,
          "quote_volume": 463007.6504,
          "trades": 1830,
          "taker_buy_base": 76089.35,
          "taker_buy_quote": 224369.39175
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 2.969,
          "high": 2.988,
          "low": 2.959,
          "close": 2.964,
          "volume": 121080.2,
          "close_time": 1761220799999,
          "quote_volume": 360352.89298,
          "trades": 1670,
          "taker_buy_base": 63980.49,
          "taker_buy_quote": 190455.30825
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 2.961,
          "high": 3.008,
          "low": 2.936,
          "close": 2.997,
          "volume": 157277.61,
          "close_time": 1761235199999,
          "quote_volume": 467249.63277,
          "trades": 2783,
          "taker_buy_base": 80973.85,
          "taker_buy_quote": 240809.40127
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 2.997,
          "high": 3.037,
          "low": 2.986,
          "close": 2.998,
          "volume": 198450.69,
          "close_time": 1761249599999,
          "quote_volume": 597268.48216,
          "trades": 2865,
          "taker_buy_base": 101615.99,
          "taker_buy_quote": 305866.49862
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 2.997,
          "high": 3.006,
          "low": 2.958,
          "close": 3.005,
          "volume": 124122.38,
          "close_time": 1761263999999,
          "quote_volume": 370094.60861,
          "trades": 1454,
          "taker_buy_base": 57653.33,
          "taker_buy_quote": 171915.53651
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 3.006,
          "high": 3.012,
          "low": 2.993,
          "close": 3.006,
          "volume": 120380.62,
          "close_time": 1761278399999,
          "quote_volume": 361590.74117,
          "trades": 1367,
          "taker_buy_base": 57874.41,
          "taker_buy_quote": 173838.65534
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 3.006,
          "high": 3.065,
          "low": 3.001,
          "close": 3.053,
          "volume": 162004.17,
          "close_time": 1761292799999,
          "quote_volume": 493674.83086,
          "trades": 2403,
          "taker_buy_base": 82522.28,
          "taker_buy_quote": 251392.84339
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 3.054,
          "high": 3.077,
          "low": 3.025,
          "close": 3.059,
          "volume": 103064.6,
          "close_time": 1761307199999,
          "quote_volume": 314837.73427,
          "trades": 1897,
          "taker_buy_base": 55988.79,
          "taker_buy_quote": 171068.7768
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 3.06,
          "high": 3.122,
          "low": 3.021,
          "close": 3.031,
          "volume": 314015.89,
          "close_time": 1761321599999,
          "quote_volume": 963087.60329,
          "trades": 4558,
          "taker_buy_base": 149820.36,
          "taker_buy_quote": 459495.7698
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 3.031,
          "high": 3.077,
          "low": 3.015,
          "close": 3.07,
          "volume": 146153.07,
          "close_time": 1761335999999,
          "quote_volume": 444187.74775,
          "trades": 1872,
          "taker_buy_base": 67385.28,
          "taker_buy_quote": 204931.50229
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 3.069,
          "high": 3.093,
          "low": 3.069,
          "close": 3.079,
          "volume": 50532.03,
          "close_time": 1761350399999,
          "quote_volume": 155631.24237,
          "trades": 1152,
          "taker_buy_base": 27924.59,
          "taker_buy_quote": 86011.0106
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 3.079,
          "high": 3.082,
          "low": 3.052,
          "close": 3.053,
          "volume": 46524.89,
          "close_time": 1761364799999,
          "quote_volume": 142636.0372,
          "trades": 1072,
          "taker_buy_base": 15946.35,
          "taker_buy_quote": 48916.37062
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 3.053,
          "high": 3.065,
          "low": 3.041,
          "close": 3.048,
          "volume": 84383.32,
          "close_time": 1761379199999,
          "quote_volume": 257621.6873,
          "trades": 1194,
          "taker_buy_base": 49700.55,
          "taker_buy_quote": 151768.57762
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 3.048,
          "high": 3.058,
          "low": 3.029,
          "close": 3.047,
          "volume": 71280.3,
          "close_time": 1761393599999,
          "quote_volume": 217010.65643,
          "trades": 1378,
          "taker_buy_base": 39178.86,
          "taker_buy_quote": 119299.70058
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 3.048,
          "high": 3.078,
          "low": 3.047,
          "close": 3.065,
          "volume": 155440.06,
          "close_time": 1761407999999,
          "quote_volume": 476308.90707,
          "trades": 1546,
          "taker_buy_base": 90759.57,
          "taker_buy_quote": 278198.34152
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 3.067,
          "high": 3.093,
          "low": 3.059,
          "close": 3.093,
          "volume": 67769.65,
          "close_time": 1761422399999,
          "quote_volume": 208311.93373,
          "trades": 1395,
          "taker_buy_base": 33730.84,
          "taker_buy_quote": 103696.03428
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 3.093,
          "high": 3.106,
          "low": 3.079,
          "close": 3.09,
          "volume": 51558.78,
          "close_time": 1761436799999,
          "quote_volume": 159431.27467,
          "trades": 1032,
          "taker_buy_base": 24871.01,
          "taker_buy_quote": 76921.61685
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 3.092,
          "high": 3.099,
          "low": 3.06,
          "close": 3.064,
          "volume": 82222.1,
          "close_time": 1761451199999,
          "quote_volume": 253303.73335,
          "trades": 1246,
          "taker_buy_base": 31221.41,
          "taker_buy_quote": 96153.50754
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 3.066,
          "high": 3.1,
          "low": 3.063,
          "close": 3.099,
          "volume": 69485.22,
          "close_time": 1761465599999,
          "quote_volume": 214589.4841,
          "trades": 1043,
          "taker_buy_base": 42685.19,
          "taker_buy_quote": 131851.29267
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 3.1,
          "high": 3.148,
          "low": 3.098,
          "close": 3.143,
          "volume": 144399.58,
          "close_time": 1761479999999,
          "quote_volume": 450736.90054,
          "trades": 2543,
          "taker_buy_base": 85581.74,
          "taker_buy_quote": 267164.80634
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 3.145,
          "high": 3.186,
          "low": 3.14,
          "close": 3.181,
          "volume": 191725.33,
          "close_time": 1761494399999,
          "quote_volume": 606477.06579,
          "trades": 2781,
          "taker_buy_base": 123675.58,
          "taker_buy_quote": 391110.38659
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 3.182,
          "high": 3.182,
          "low": 3.158,
          "close": 3.176,
          "volume": 85787.84,
          "close_time": 1761508799999,
          "quote_volume": 272055.51893,
          "trades": 1342,
          "taker_buy_base": 48581.27,
          "taker_buy_quote": 154082.38243
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 3.175,
          "high": 3.238,
          "low": 3.144,
          "close": 3.195,
          "volume": 190715.38,
          "close_time": 1761523199999,
          "quote_volume": 610204.20711,
          "trades": 2514,
          "taker_buy_base": 84377.22,
          "taker_buy_quote": 270065.06768
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 3.197,
          "high": 3.232,
          "low": 3.186,
          "close": 3.209,
          "volume": 130090.99,
          "close_time": 1761537599999,
          "quote_volume": 417698.61303,
          "trades": 1660,
          "taker_buy_base": 58710.06,
          "taker_buy_quote": 188632.07916
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 3.208,
          "high": 3.247,
          "low": 3.185,
          "close": 3.203,
          "volume": 146512.37,
          "close_time": 1761551999999,
          "quote_volume": 471691.85764,
          "trades": 1943,
          "taker_buy_base": 74567.15,
          "taker_buy_quote": 240023.32019
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 3.201,
          "high": 3.212,
          "low": 3.144,
          "close": 3.174,
          "volume": 200113.51,
          "close_time": 1761566399999,
          "quote_volume": 634072.70981,
          "trades": 2467,
          "taker_buy_base": 94820.69,
          "taker_buy_quote": 300510.84189
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 3.174,
          "high": 3.177,
          "low": 3.119,
          "close": 3.154,
          "volume": 158979.97,
          "close_time": 1761580799999,
          "quote_volume": 500292.32044,
          "trades": 2389,
          "taker_buy_base": 75247.75,
          "taker_buy_quote": 236820.95542
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 3.153,
          "high": 3.217,
          "low": 3.153,
          "close": 3.172,
          "volume": 265354.71,
          "close_time": 1761595199999,
          "quote_volume": 845946.70438,
          "trades": 2688,
          "taker_buy_base": 105709.82,
          "taker_buy_quote": 337237.17526
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 3.173,
          "high": 3.174,
          "low": 3.121,
          "close": 3.139,
          "volume": 72027.05,
          "close_time": 1761609599999,
          "quote_volume": 227017.99197,
          "trades": 1344,
          "taker_buy_base": 35133.82,
          "taker_buy_quote": 110743.77358
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 3.139,
          "high": 3.166,
          "low": 3.114,
          "close": 3.126,
          "volume": 124384.49,
          "close_time": 1761623999999,
          "quote_volume": 389861.50728,
          "trades": 1921,
          "taker_buy_base": 38559.82,
          "taker_buy_quote": 121119.12376
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 3.125,
          "high": 3.178,
          "low": 3.097,
          "close": 3.138,
          "volume": 822159.61,
          "close_time": 1761638399999,
          "quote_volume": 2557873.66608,
          "trades": 5570,
          "taker_buy_base": 551286.9,
          "taker_buy_quote": 1714832.98491
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 3.141,
          "high": 3.155,
          "low": 3.124,
          "close": 3.133,
          "volume": 89118.46,
          "close_time": 1761652799999,
          "quote_volume": 279567.47842,
          "trades": 1388,
          "taker_buy_base": 53662.3,
          "taker_buy_quote": 168340.89695
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 3.135,
          "high": 3.194,
          "low": 3.093,
          "close": 3.135,
          "volume": 213330.69,
          "close_time": 1761667199999,
          "quote_volume": 672712.57279,
          "trades": 3172,
          "taker_buy_base": 93301.36,
          "taker_buy_quote": 294158.85397
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 3.135,
          "high": 3.169,
          "low": 3.074,
          "close": 3.086,
          "volume": 189221.29,
          "close_time": 1761681599999,
          "quote_volume": 591576.68877,
          "trades": 3285,
          "taker_buy_base": 83102.61,
          "taker_buy_quote": 259991.63617
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 3.086,
          "high": 3.086,
          "low": 2.993,
          "close": 3.052,
          "volume": 436963.65,
          "close_time": 1761695999999,
          "quote_volume": 1327844.55045,
          "trades": 4754,
          "taker_buy_base": 195144.14,
          "taker_buy_quote": 593209.61651
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 3.051,
          "high": 3.071,
          "low": 3.039,
          "close": 3.053,
          "volume": 74035.06,
          "close_time": 1761710399999,
          "quote_volume": 226031.98657,
          "trades": 1116,
          "taker_buy_base": 28877.26,
          "taker_buy_quote": 88194.34375
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 3.053,
          "high": 3.087,
          "low": 3.05,
          "close": 3.08,
          "volume": 87020.44,
          "close_time": 1761724799999,
          "quote_volume": 267300.03918,
          "trades": 1487,
          "taker_buy_base": 33371.64,
          "taker_buy_quote": 102461.70223
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 3.08,
          "high": 3.11,
          "low": 3.048,
          "close": 3.106,
          "volume": 106905.72,
          "close_time": 1761739199999,
          "quote_volume": 328985.12554,
          "trades": 1531,
          "taker_buy_base": 49120.25,
          "taker_buy_quote": 151374.39219
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 3.106,
          "high": 3.135,
          "low": 3.047,
          "close": 3.065,
          "volume": 173130.6,
          "close_time": 1761753599999,
          "quote_volume": 536133.41871,
          "trades": 2404,
          "taker_buy_base": 82407.79,
          "taker_buy_quote": 255250.93946
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 3.06,
          "high": 3.175,
          "low": 3.027,
          "close": 3.141,
          "volume": 581189.51,
          "close_time": 1761767999999,
          "quote_volume": 1804615.63708,
          "trades": 7728,
          "taker_buy_base": 300902.69,
          "taker_buy_quote": 934566.51616
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 3.144,
          "high": 3.177,
          "low": 3.069,
          "close": 3.08,
          "volume": 197558.72,
          "close_time": 1761782399999,
          "quote_volume": 618377.40106,
          "trades": 2556,
          "taker_buy_base": 96545.36,
          "taker_buy_quote": 302451.63924
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3.08,
          "high": 3.118,
          "low": 3.062,
          "close": 3.086,
          "volume": 76885.69,
          "close_time": 1761796799999,
          "quote_volume": 238093.40004,
          "trades": 1502,
          "taker_buy_base": 41125.97,
          "taker_buy_quote": 127353.34221
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 3.087,
          "high": 3.101,
          "low": 2.967,
          "close": 3.091,
          "volume": 319966.87,
          "close_time": 1761811199999,
          "quote_volume": 967725.78141,
          "trades": 4101,
          "taker_buy_base": 142262.71,
          "taker_buy_quote": 429731.50561
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 3.09,
          "high": 3.091,
          "low": 2.995,
          "close": 2.995,
          "volume": 174825.03,
          "close_time": 1761825599999,
          "quote_volume": 529644.06025,
          "trades": 1995,
          "taker_buy_base": 88388.97,
          "taker_buy_quote": 267841.59825
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 2.997,
          "high": 3.0,
          "low": 2.852,
          "close": 2.862,
          "volume": 629957.52,
          "close_time": 1761839999999,
          "quote_volume": 1831549.21302,
          "trades": 6168,
          "taker_buy_base": 280340.23,
          "taker_buy_quote": 814740.67052
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 2.862,
          "high": 2.88,
          "low": 2.782,
          "close": 2.798,
          "volume": 401296.3,
          "close_time": 1761854399999,
          "quote_volume": 1134046.33637,
          "trades": 3992,
          "taker_buy_base": 187390.06,
          "taker_buy_quote": 529639.23054
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 2.798,
          "high": 2.876,
          "low": 2.791,
          "close": 2.872,
          "volume": 242717.64,
          "close_time": 1761868799999,
          "quote_volume": 687320.49661,
          "trades": 2636,
          "taker_buy_base": 123435.14,
          "taker_buy_quote": 349757.09321
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.871,
          "high": 2.915,
          "low": 2.866,
          "close": 2.896,
          "volume": 96274.03,
          "close_time": 1761883199999,
          "quote_volume": 278725.74443,
          "trades": 1435,
          "taker_buy_base": 47172.51,
          "taker_buy_quote": 136569.92263
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 2.897,
          "high": 2.925,
          "low": 2.887,
          "close": 2.896,
          "volume": 92963.41,
          "close_time": 1761897599999,
          "quote_volume": 270198.54196,
          "trades": 1398,
          "taker_buy_base": 46270.82,
          "taker_buy_quote": 134523.99594
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 2.894,
          "high": 2.913,
          "low": 2.869,
          "close": 2.911,
          "volume": 167748.42,
          "close_time": 1761911999999,
          "quote_volume": 484443.90426,
          "trades": 2073,
          "taker_buy_base": 96855.29,
          "taker_buy_quote": 279816.64354
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 2.91,
          "high": 2.923,
          "low": 2.881,
          "close": 2.901,
          "volume": 196078.65,
          "close_time": 1761926399999,
          "quote_volume": 568874.29398,
          "trades": 2643,
          "taker_buy_base": 117147.66,
          "taker_buy_quote": 339802.25877
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 2.899,
          "high": 2.907,
          "low": 2.826,
          "close": 2.895,
          "volume": 289193.27,
          "close_time": 1761940799999,
          "quote_volume": 828206.45263,
          "trades": 3641,
          "taker_buy_base": 139322.5,
          "taker_buy_quote": 399082.65666
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 2.895,
          "high": 2.897,
          "low": 2.86,
          "close": 2.883,
          "volume": 105733.75,
          "close_time": 1761955199999,
          "quote_volume": 304156.64944,
          "trades": 1310,
          "taker_buy_base": 56161.61,
          "taker_buy_quote": 161614.97677
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.883,
          "high": 2.912,
          "low": 2.864,
          "close": 2.908,
          "volume": 106897.05,
          "close_time": 1761969599999,
          "quote_volume": 308329.92348,
          "trades": 1702,
          "taker_buy_base": 57099.25,
          "taker_buy_quote": 164733.48163
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 2.909,
          "high": 2.915,
          "low": 2.877,
          "close": 2.903,
          "volume": 118391.3,
          "close_time": 1761983999999,
          "quote_volume": 342808.77278,
          "trades": 1667,
          "taker_buy_base": 59148.73,
          "taker_buy_quote": 171384.29793
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 2.902,
          "high": 2.943,
          "low": 2.902,
          "close": 2.939,
          "volume": 106647.09,
          "close_time": 1761998399999,
          "quote_volume": 311443.41609,
          "trades": 1618,
          "taker_buy_base": 46432.39,
          "taker_buy_quote": 135670.28136
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 2.941,
          "high": 2.954,
          "low": 2.906,
          "close": 2.951,
          "volume": 132882.99,
          "close_time": 1762012799999,
          "quote_volume": 389761.96979,
          "trades": 2221,
          "taker_buy_base": 68561.34,
          "taker_buy_quote": 201145.8614
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 2.95,
          "high": 2.967,
          "low": 2.94,
          "close": 2.949,
          "volume": 74592.93,
          "close_time": 1762027199999,
          "quote_volume": 220346.15632,
          "trades": 1359,
          "taker_buy_base": 31457.48,
          "taker_buy_quote": 92967.96069
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 2.95,
          "high": 2.973,
          "low": 2.929,
          "close": 2.97,
          "volume": 71027.75,
          "close_time": 1762041599999,
          "quote_volume": 209550.50898,
          "trades": 1136,
          "taker_buy_base": 47039.42,
          "taker_buy_quote": 138769.72956
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 2.968,
          "high": 2.969,
          "low": 2.946,
          "close": 2.951,
          "volume": 70421.46,
          "close_time": 1762055999999,
          "quote_volume": 208252.46453,
          "trades": 1189,
          "taker_buy_base": 38528.9,
          "taker_buy_quote": 113932.88974
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 2.951,
          "high": 3.014,
          "low": 2.949,
          "close": 3.008,
          "volume": 86463.24,
          "close_time": 1762070399999,
          "quote_volume": 258604.735,
          "trades": 1542,
          "taker_buy_base": 51338.02,
          "taker_buy_quote": 153587.0323
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 3.008,
          "high": 3.012,
          "low": 2.961,
          "close": 2.999,
          "volume": 179107.31,
          "close_time": 1762084799999,
          "quote_volume": 534658.77659,
          "trades": 2051,
          "taker_buy_base": 77075.54,
          "taker_buy_quote": 230272.02429
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 2.999,
          "high": 3.0,
          "low": 2.902,
          "close": 2.908,
          "volume": 165876.2,
          "close_time": 1762099199999,
          "quote_volume": 488604.09585,
          "trades": 2107,
          "taker_buy_base": 67718.27,
          "taker_buy_quote": 199622.99597
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 2.907,
          "high": 2.926,
          "low": 2.866,
          "close": 2.904,
          "volume": 225946.74,
          "close_time": 1762113599999,
          "quote_volume": 657206.66675,
          "trades": 2271,
          "taker_buy_base": 138475.78,
          "taker_buy_quote": 403216.60185
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 2.904,
          "high": 2.993,
          "low": 2.897,
          "close": 2.987,
          "volume": 144476.65,
          "close_time": 1762127999999,
          "quote_volume": 424742.17835,
          "trades": 1797,
          "taker_buy_base": 76575.11,
          "taker_buy_quote": 225463.23059
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 2.989,
          "high": 2.993,
          "low": 2.781,
          "close": 2.79,
          "volume": 242774.82,
          "close_time": 1762142399999,
          "quote_volume": 696099.63309,
          "trades": 3719,
          "taker_buy_base": 93134.1,
          "taker_buy_quote": 267567.54879
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 2.789,
          "high": 2.824,
          "low": 2.725,
          "close": 2.767,
          "volume": 321732.77,
          "close_time": 1762156799999,
          "quote_volume": 891329.40777,
          "trades": 3541,
          "taker_buy_base": 152552.81,
          "taker_buy_quote": 423026.50645
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 2.768,
          "high": 2.804,
          "low": 2.722,
          "close": 2.76,
          "volume": 296801.3,
          "close_time": 1762171199999,
          "quote_volume": 821178.51126,
          "trades": 3149,
          "taker_buy_base": 149727.65,
          "taker_buy_quote": 414689.31269
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 2.761,
          "high": 2.793,
          "low": 2.501,
          "close": 2.583,
          "volume": 1057045.39,
          "close_time": 1762185599999,
          "quote_volume": 2792894.78073,
          "trades": 10197,
          "taker_buy_base": 455886.85,
          "taker_buy_quote": 1205656.00862
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 2.584,
          "high": 2.667,
          "low": 2.564,
          "close": 2.58,
          "volume": 512195.49,
          "close_time": 1762199999999,
          "quote_volume": 1338298.31861,
          "trades": 5683,
          "taker_buy_base": 301591.53,
          "taker_buy_quote": 787519.66152
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 2.579,
          "high": 2.586,
          "low": 2.522,
          "close": 2.584,
          "volume": 386281.12,
          "close_time": 1762214399999,
          "quote_volume": 988328.18203,
          "trades": 4128,
          "taker_buy_base": 209148.83,
          "taker_buy_quote": 535171.03197
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 2.585,
          "high": 2.653,
          "low": 2.567,
          "close": 2.653,
          "volume": 172273.18,
          "close_time": 1762228799999,
          "quote_volume": 451024.65457,
          "trades": 2190,
          "taker_buy_base": 94783.91,
          "taker_buy_quote": 248288.97172
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 2.652,
          "high": 2.662,
          "low": 2.505,
          "close": 2.532,
          "volume": 541143.3,
          "close_time": 1762243199999,
          "quote_volume": 1387915.06953,
          "trades": 5881,
          "taker_buy_base": 271717.14,
          "taker_buy_quote": 697153.84385
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 2.532,
          "high": 2.637,
          "low": 2.518,
          "close": 2.612,
          "volume": 370847.06,
          "close_time": 1762257599999,
          "quote_volume": 957222.82393,
          "trades": 4341,
          "taker_buy_base": 197815.67,
          "taker_buy_quote": 511108.86972
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 2.611,
          "high": 2.652,
          "low": 2.557,
          "close": 2.601,
          "volume": 382161.54,
          "close_time": 1762271999999,
          "quote_volume": 993592.11516,
          "trades": 4063,
          "taker_buy_base": 187007.2,
          "taker_buy_quote": 486373.06056
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 2.6,
          "high": 2.62,
          "low": 2.419,
          "close": 2.456,
          "volume": 905785.29,
          "close_time": 1762286399999,
          "quote_volume": 2267659.2966,
          "trades": 9316,
          "taker_buy_base": 432805.18,
          "taker_buy_quote": 1084041.8536
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 2.457,
          "high": 2.527,
          "low": 2.342,
          "close": 2.508,
          "volume": 1274228.28,
          "close_time": 1762300799999,
          "quote_volume": 3095867.79435,
          "trades": 11724,
          "taker_buy_base": 643786.08,
          "taker_buy_quote": 1565950.31361
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 2.508,
          "high": 2.576,
          "low": 2.384,
          "close": 2.568,
          "volume": 425492.63,
          "close_time": 1762315199999,
          "quote_volume": 1058189.27636,
          "trades": 5391,
          "taker_buy_base": 239649.14,
          "taker_buy_quote": 595915.8148
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 2.567,
          "high": 2.591,
          "low": 2.548,
          "close": 2.589,
          "volume": 214821.95,
          "close_time": 1762329599999,
          "quote_volume": 551986.33456,
          "trades": 2827,
          "taker_buy_base": 117996.49,
          "taker_buy_quote": 303453.30508
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 2.587,
          "high": 2.609,
          "low": 2.537,
          "close": 2.607,
          "volume": 302308.52,
          "close_time": 1762343999999,
          "quote_volume": 775394.74364,
          "trades": 3383,
          "taker_buy_base": 170233.52,
          "taker_buy_quote": 436737.38466
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 2.606,
          "high": 2.635,
          "low": 2.575,
          "close": 2.633,
          "volume": 333667.98,
          "close_time": 1762358399999,
          "quote_volume": 870274.65992,
          "trades": 3254,
          "taker_buy_base": 215446.8,
          "taker_buy_quote": 561843.48567
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 2.634,
          "high": 2.655,
          "low": 2.599,
          "close": 2.643,
          "volume": 749314.14,
          "close_time": 1762372799999,
          "quote_volume": 1975571.373,
          "trades": 5483,
          "taker_buy_base": 282008.38,
          "taker_buy_quote": 742598.60091
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 2.643,
          "high": 2.692,
          "low": 2.639,
          "close": 2.671,
          "volume": 866618.04,
          "close_time": 1762387199999,
          "quote_volume": 2308538.37037,
          "trades": 4169,
          "taker_buy_base": 264752.0,
          "taker_buy_quote": 705016.2853
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 2.669,
          "high": 2.685,
          "low": 2.617,
          "close": 2.66,
          "volume": 395734.26,
          "close_time": 1762401599999,
          "quote_volume": 1052482.60215,
          "trades": 2788,
          "taker_buy_base": 146222.6,
          "taker_buy_quote": 388389.43868
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 2.659,
          "high": 2.667,
          "low": 2.595,
          "close": 2.604,
          "volume": 145365.18,
          "close_time": 1762415999999,
          "quote_volume": 381185.07951,
          "trades": 1568,
          "taker_buy_base": 65233.48,
          "taker_buy_quote": 171054.56833
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 2.6,
          "high": 2.62,
          "low": 2.585,
          "close": 2.615,
          "volume": 287223.98,
          "close_time": 1762430399999,
          "quote_volume": 747867.9684,
          "trades": 2553,
          "taker_buy_base": 121377.31,
          "taker_buy_quote": 316043.0152
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 2.614,
          "high": 2.649,
          "low": 2.558,
          "close": 2.575,
          "volume": 423354.03,
          "close_time": 1762444799999,
          "quote_volume": 1102579.06931,
          "trades": 5102,
          "taker_buy_base": 210972.0,
          "taker_buy_quote": 550183.85035
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 2.575,
          "high": 2.661,
          "low": 2.53,
          "close": 2.657,
          "volume": 421225.71,
          "close_time": 1762459199999,
          "quote_volume": 1095846.90976,
          "trades": 4786,
          "taker_buy_base": 253120.3,
          "taker_buy_quote": 659328.23768
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 2.657,
          "high": 2.67,
          "low": 2.625,
          "close": 2.666,
          "volume": 372613.65,
          "close_time": 1762473599999,
          "quote_volume": 986934.00075,
          "trades": 2778,
          "taker_buy_base": 202871.8,
          "taker_buy_quote": 537666.70165
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 2.668,
          "high": 2.82,
          "low": 2.665,
          "close": 2.797,
          "volume": 890701.91,
          "close_time": 1762487999999,
          "quote_volume": 2465590.72384,
          "trades": 7224,
          "taker_buy_base": 467785.68,
          "taker_buy_quote": 1295875.66619
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 2.798,
          "high": 2.86,
          "low": 2.741,
          "close": 2.853,
          "volume": 417515.73,
          "close_time": 1762502399999,
          "quote_volume": 1173395.17582,
          "trades": 5854,
          "taker_buy_base": 184392.72,
          "taker_buy_quote": 518205.90061
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 2.853,
          "high": 2.857,
          "low": 2.744,
          "close": 2.785,
          "volume": 439731.53,
          "close_time": 1762516799999,
          "quote_volume": 1234431.48601,
          "trades": 6423,
          "taker_buy_base": 239063.67,
          "taker_buy_quote": 671891.4805
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 2.786,
          "high": 2.912,
          "low": 2.704,
          "close": 2.89,
          "volume": 544340.38,
          "close_time": 1762531199999,
          "quote_volume": 1522382.93821,
          "trades": 7769,
          "taker_buy_base": 270581.23,
          "taker_buy_quote": 758456.47694
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 2.891,
          "high": 3.349,
          "low": 2.879,
          "close": 3.262,
          "volume": 1988663.86,
          "close_time": 1762545599999,
          "quote_volume": 6289327.07255,
          "trades": 23051,
          "taker_buy_base": 1088123.47,
          "taker_buy_quote": 3445902.18852
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 3.264,
          "high": 3.295,
          "low": 3.192,
          "close": 3.253,
          "volume": 498422.44,
          "close_time": 1762559999999,
          "quote_volume": 1614864.30463,
          "trades": 6922,
          "taker_buy_base": 233695.94,
          "taker_buy_quote": 758039.53975
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3.253,
          "high": 3.53,
          "low": 3.189,
          "close": 3.37,
          "volume": 931168.8,
          "close_time": 1762574399999,
          "quote_volume": 3151031.08243,
          "trades": 14508,
          "taker_buy_base": 484462.7,
          "taker_buy_quote": 1645435.81915
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 3.373,
          "high": 3.437,
          "low": 3.222,
          "close": 3.255,
          "volume": 598218.63,
          "close_time": 1762588799999,
          "quote_volume": 2002006.50941,
          "trades": 10087,
          "taker_buy_base": 261727.57,
          "taker_buy_quote": 877401.04256
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 3.255,
          "high": 3.315,
          "low": 3.209,
          "close": 3.276,
          "volume": 327502.75,
          "close_time": 1762603199999,
          "quote_volume": 1066516.85249,
          "trades": 6410,
          "taker_buy_base": 150170.0,
          "taker_buy_quote": 490393.00694
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 3.275,
          "high": 3.289,
          "low": 3.116,
          "close": 3.125,
          "volume": 554329.2,
          "close_time": 1762617599999,
          "quote_volume": 1777454.0791,
          "trades": 9376,
          "taker_buy_base": 263694.41,
          "taker_buy_quote": 846365.86432
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 3.126,
          "high": 3.23,
          "low": 3.085,
          "close": 3.162,
          "volume": 513261.67,
          "close_time": 1762631999999,
          "quote_volume": 1625175.8094,
          "trades": 7704,
          "taker_buy_base": 260278.23,
          "taker_buy_quote": 824954.35724
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 3.163,
          "high": 3.254,
          "low": 3.147,
          "close": 3.252,
          "volume": 238656.52,
          "close_time": 1762646399999,
          "quote_volume": 764411.73749,
          "trades": 4083,
          "taker_buy_base": 149108.41,
          "taker_buy_quote": 477858.89717
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 3.25,
          "high": 3.308,
          "low": 3.103,
          "close": 3.13,
          "volume": 420249.44,
          "close_time": 1762660799999,
          "quote_volume": 1354488.05305,
          "trades": 7042,
          "taker_buy_base": 167907.24,
          "taker_buy_quote": 542498.92645
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 3.132,
          "high": 3.168,
          "low": 3.084,
          "close": 3.146,
          "volume": 185505.01,
          "close_time": 1762675199999,
          "quote_volume": 580269.75822,
          "trades": 3610,
          "taker_buy_base": 87552.58,
          "taker_buy_quote": 274072.16007
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 3.146,
          "high": 3.171,
          "low": 3.039,
          "close": 3.145,
          "volume": 292436.39,
          "close_time": 1762689599999,
          "quote_volume": 904770.11228,
          "trades": 4636,
          "taker_buy_base": 117371.89,
          "taker_buy_quote": 363943.81292
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 3.145,
          "high": 3.264,
          "low": 3.128,
          "close": 3.238,
          "volume": 532336.88,
          "close_time": 1762703999999,
          "quote_volume": 1697066.82696,
          "trades": 6153,
          "taker_buy_base": 247728.99,
          "taker_buy_quote": 787875.90854
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 3.239,
          "high": 3.252,
          "low": 3.156,
          "close": 3.224,
          "volume": 326492.45,
          "close_time": 1762718399999,
          "quote_volume": 1047480.81953,
          "trades": 5166,
          "taker_buy_base": 148734.67,
          "taker_buy_quote": 476836.47038
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 3.225,
          "high": 3.248,
          "low": 3.177,
          "close": 3.233,
          "volume": 161038.84,
          "close_time": 1762732799999,
          "quote_volume": 515799.86391,
          "trades": 3193,
          "taker_buy_base": 71914.95,
          "taker_buy_quote": 230243.27663
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 3.232,
          "high": 3.272,
          "low": 3.201,
          "close": 3.257,
          "volume": 105932.67,
          "close_time": 1762747199999,
          "quote_volume": 343174.11878,
          "trades": 3850,
          "taker_buy_base": 51839.51,
          "taker_buy_quote": 168110.88232
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 3.256,
          "high": 3.283,
          "low": 3.216,
          "close": 3.259,
          "volume": 141503.25,
          "close_time": 1762761599999,
          "quote_volume": 460447.66304,
          "trades": 3365,
          "taker_buy_base": 80418.08,
          "taker_buy_quote": 261787.63451
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 3.26,
          "high": 3.278,
          "low": 3.194,
          "close": 3.256,
          "volume": 212915.69,
          "close_time": 1762775999999,
          "quote_volume": 688787.66133,
          "trades": 5059,
          "taker_buy_base": 106187.67,
          "taker_buy_quote": 343852.65873
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 3.257,
          "high": 3.315,
          "low": 3.154,
          "close": 3.171,
          "volume": 275169.17,
          "close_time": 1762790399999,
          "quote_volume": 887801.16461,
          "trades": 6453,
          "taker_buy_base": 106928.78,
          "taker_buy_quote": 346153.04542
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 3.17,
          "high": 3.253,
          "low": 3.125,
          "close": 3.223,
          "volume": 231616.32,
          "close_time": 1762804799999,
          "quote_volume": 736535.81429,
          "trades": 4627,
          "taker_buy_base": 137556.68,
          "taker_buy_quote": 437613.19665
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 3.226,
          "high": 3.305,
          "low": 3.194,
          "close": 3.266,
          "volume": 162639.52,
          "close_time": 1762819199999,
          "quote_volume": 528715.55612,
          "trades": 3895,
          "taker_buy_base": 88816.79,
          "taker_buy_quote": 288879.47871
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3.269,
          "high": 3.386,
          "low": 3.216,
          "close": 3.313,
          "volume": 290310.4,
          "close_time": 1762833599999,
          "quote_volume": 956524.08453,
          "trades": 6945,
          "taker_buy_base": 128177.94,
          "taker_buy_quote": 422150.14951
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 3.313,
          "high": 3.323,
          "low": 3.145,
          "close": 3.149,
          "volume": 194613.49,
          "close_time": 1762847999999,
          "quote_volume": 625724.28477,
          "trades": 4321,
          "taker_buy_base": 73901.66,
          "taker_buy_quote": 237230.9894
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 3.148,
          "high": 3.2,
          "low": 3.132,
          "close": 3.166,
          "volume": 258740.43,
          "close_time": 1762862399999,
          "quote_volume": 819905.69908,
          "trades": 3519,
          "taker_buy_base": 116657.73,
          "taker_buy_quote": 370239.98769
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 3.168,
          "high": 3.218,
          "low": 3.154,
          "close": 3.192,
          "volume": 209319.65,
          "close_time": 1762876799999,
          "quote_volume": 667197.26729,
          "trades": 3316,
          "taker_buy_base": 81611.37,
          "taker_buy_quote": 259996.8344
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 3.188,
          "high": 3.226,
          "low": 3.12,
          "close": 3.126,
          "volume": 197966.05,
          "close_time": 1762891199999,
          "quote_volume": 630796.19153,
          "trades": 2959,
          "taker_buy_base": 118203.46,
          "taker_buy_quote": 377437.61013
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 3.126,
          "high": 3.135,
          "low": 3.042,
          "close": 3.053,
          "volume": 433315.08,
          "close_time": 1762905599999,
          "quote_volume": 1337111.23443,
          "trades": 5022,
          "taker_buy_base": 283201.5,
          "taker_buy_quote": 873427.35919
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 3.054,
          "high": 3.091,
          "low": 3.037,
          "close": 3.087,
          "volume": 123128.46,
          "close_time": 1762919999999,
          "quote_volume": 377175.23629,
          "trades": 3143,
          "taker_buy_base": 62918.87,
          "taker_buy_quote": 192747.54939
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 3.089,
          "high": 3.104,
          "low": 3.055,
          "close": 3.06,
          "volume": 311605.58,
          "close_time": 1762934399999,
          "quote_volume": 960051.70039,
          "trades": 2975,
          "taker_buy_base": 65054.86,
          "taker_buy_quote": 200399.0344
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 3.061,
          "high": 3.146,
          "low": 3.061,
          "close": 3.09,
          "volume": 173207.02,
          "close_time": 1762948799999,
          "quote_volume": 539864.92807,
          "trades": 2831,
          "taker_buy_base": 94712.49,
          "taker_buy_quote": 295457.96544
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 3.092,
          "high": 3.122,
          "low": 2.944,
          "close": 2.965,
          "volume": 338746.39,
          "close_time": 1762963199999,
          "quote_volume": 1035969.20614,
          "trades": 5031,
          "taker_buy_base": 182974.98,
          "taker_buy_quote": 561749.35987
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 2.961,
          "high": 2.973,
          "low": 2.876,
          "close": 2.901,
          "volume": 320000.21,
          "close_time": 1762977599999,
          "quote_volume": 934476.38402,
          "trades": 4782,
          "taker_buy_base": 153358.48,
          "taker_buy_quote": 448022.34059
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 2.901,
          "high": 2.94,
          "low": 2.894,
          "close": 2.927,
          "volume": 132192.95,
          "close_time": 1762991999999,
          "quote_volume": 386651.59558,
          "trades": 2500,
          "taker_buy_base": 65557.51,
          "taker_buy_quote": 191661.68647
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 2.924,
          "high": 3.009,
          "low": 2.912,
          "close": 2.989,
          "volume": 188524.58,
          "close_time": 1763006399999,
          "quote_volume": 557562.7067,
          "trades": 2423,
          "taker_buy_base": 146223.83,
          "taker_buy_quote": 432770.37291
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 2.988,
          "high": 3.044,
          "low": 2.97,
          "close": 2.976,
          "volume": 107006.52,
          "close_time": 1763020799999,
          "quote_volume": 321603.63316,
          "trades": 2171,
          "taker_buy_base": 54559.92,
          "taker_buy_quote": 164194.86778
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 2.979,
          "high": 3.006,
          "low": 2.955,
          "close": 2.999,
          "volume": 75050.32,
          "close_time": 1763035199999,
          "quote_volume": 223810.7104,
          "trades": 1843,
          "taker_buy_base": 33632.65,
          "taker_buy_quote": 100288.07597
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 3.0,
          "high": 3.042,
          "low": 2.936,
          "close": 2.971,
          "volume": 132234.72,
          "close_time": 1763049599999,
          "quote_volume": 395193.65843,
          "trades": 2395,
          "taker_buy_base": 75522.82,
          "taker_buy_quote": 225790.0522
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 2.973,
          "high": 2.982,
          "low": 2.747,
          "close": 2.792,
          "volume": 1623108.2,
          "close_time": 1763063999999,
          "quote_volume": 4589802.29596,
          "trades": 7785,
          "taker_buy_base": 1242213.07,
          "taker_buy_quote": 3508846.4786
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 2.793,
          "high": 2.876,
          "low": 2.763,
          "close": 2.851,
          "volume": 230813.0,
          "close_time": 1763078399999,
          "quote_volume": 648091.26091,
          "trades": 2542,
          "taker_buy_base": 91525.7,
          "taker_buy_quote": 257443.43762
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 2.853,
          "high": 2.88,
          "low": 2.827,
          "close": 2.854,
          "volume": 176612.28,
          "close_time": 1763092799999,
          "quote_volume": 503361.37013,
          "trades": 2586,
          "taker_buy_base": 105487.34,
          "taker_buy_quote": 300701.30869
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 2.855,
          "high": 2.922,
          "low": 2.75,
          "close": 2.89,
          "volume": 412707.77,
          "close_time": 1763107199999,
          "quote_volume": 1178591.63291,
          "trades": 4941,
          "taker_buy_base": 219772.57,
          "taker_buy_quote": 630274.05495
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 2.89,
          "high": 2.894,
          "low": 2.818,
          "close": 2.833,
          "volume": 191814.64,
          "close_time": 1763121599999,
          "quote_volume": 547279.34252,
          "trades": 3158,
          "taker_buy_base": 84860.11,
          "taker_buy_quote": 242345.48499
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 2.831,
          "high": 2.895,
          "low": 2.759,
          "close": 2.857,
          "volume": 494475.37,
          "close_time": 1763135999999,
          "quote_volume": 1397443.87407,
          "trades": 7347,
          "taker_buy_base": 245268.2,
          "taker_buy_quote": 693733.27117
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 2.858,
          "high": 2.893,
          "low": 2.84,
          "close": 2.882,
          "volume": 234078.4,
          "close_time": 1763150399999,
          "quote_volume": 672621.4724,
          "trades": 3516,
          "taker_buy_base": 119581.61,
          "taker_buy_quote": 343595.42369
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 2.884,
          "high": 2.89,
          "low": 2.773,
          "close": 2.813,
          "volume": 1446111.44,
          "close_time": 1763164799999,
          "quote_volume": 4118154.22131,
          "trades": 8243,
          "taker_buy_base": 278217.38,
          "taker_buy_quote": 790529.74782
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 2.813,
          "high": 2.905,
          "low": 2.812,
          "close": 2.883,
          "volume": 184170.37,
          "close_time": 1763179199999,
          "quote_volume": 527644.67797,
          "trades": 2388,
          "taker_buy_base": 83107.1,
          "taker_buy_quote": 238400.26
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 2.883,
          "high": 2.949,
          "low": 2.871,
          "close": 2.914,
          "volume": 171494.14,
          "close_time": 1763193599999,
          "quote_volume": 498687.01686,
          "trades": 2221,
          "taker_buy_base": 93822.38,
          "taker_buy_quote": 272940.15537
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 2.917,
          "high": 2.918,
          "low": 2.847,
          "close": 2.857,
          "volume": 145741.93,
          "close_time": 1763207999999,
          "quote_volume": 419076.54714,
          "trades": 2398,
          "taker_buy_base": 55164.27,
          "taker_buy_quote": 158680.87093
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 2.856,
          "high": 2.928,
          "low": 2.845,
          "close": 2.866,
          "volume": 154916.49,
          "close_time": 1763222399999,
          "quote_volume": 448010.42554,
          "trades": 2610,
          "taker_buy_base": 93176.53,
          "taker_buy_quote": 269757.4676
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 2.864,
          "high": 2.891,
          "low": 2.838,
          "close": 2.862,
          "volume": 112053.97,
          "close_time": 1763236799999,
          "quote_volume": 320784.31711,
          "trades": 1362,
          "taker_buy_base": 58822.61,
          "taker_buy_quote": 168418.51065
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 2.862,
          "high": 2.865,
          "low": 2.819,
          "close": 2.829,
          "volume": 92891.83,
          "close_time": 1763251199999,
          "quote_volume": 263739.94975,
          "trades": 1414,
          "taker_buy_base": 44206.8,
          "taker_buy_quote": 125532.69616
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 2.83,
          "high": 2.876,
          "low": 2.783,
          "close": 2.868,
          "volume": 174571.96,
          "close_time": 1763265599999,
          "quote_volume": 493108.31229,
          "trades": 2666,
          "taker_buy_base": 68615.26,
          "taker_buy_quote": 193999.75879
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 2.872,
          "high": 2.881,
          "low": 2.849,
          "close": 2.876,
          "volume": 107435.37,
          "close_time": 1763279999999,
          "quote_volume": 307897.50541,
          "trades": 1296,
          "taker_buy_base": 65040.5,
          "taker_buy_quote": 186285.51098
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 2.877,
          "high": 2.896,
          "low": 2.818,
          "close": 2.824,
          "volume": 112238.6,
          "close_time": 1763294399999,
          "quote_volume": 321317.48505,
          "trades": 2087,
          "taker_buy_base": 51680.33,
          "taker_buy_quote": 147955.98826
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 2.823,
          "high": 2.841,
          "low": 2.769,
          "close": 2.773,
          "volume": 231268.42,
          "close_time": 1763308799999,
          "quote_volume": 650849.88383,
          "trades": 4019,
          "taker_buy_base": 98910.04,
          "taker_buy_quote": 278271.99594
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 2.773,
          "high": 2.794,
          "low": 2.694,
          "close": 2.739,
          "volume": 292906.79,
          "close_time": 1763323199999,
          "quote_volume": 803037.81764,
          "trades": 5400,
          "taker_buy_base": 138702.15,
          "taker_buy_quote": 380218.47941
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 2.738,
          "high": 2.801,
          "low": 2.714,
          "close": 2.783,
          "volume": 140361.49,
          "close_time": 1763337599999,
          "quote_volume": 386123.37327,
          "trades": 2811,
          "taker_buy_base": 64438.67,
          "taker_buy_quote": 177411.56895
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 2.782,
          "high": 2.84,
          "low": 2.771,
          "close": 2.823,
          "volume": 123682.34,
          "close_time": 1763351999999,
          "quote_volume": 347673.33577,
          "trades": 2680,
          "taker_buy_base": 61140.65,
          "taker_buy_quote": 171914.71651
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 2.824,
          "high": 2.841,
          "low": 2.805,
          "close": 2.831,
          "volume": 80231.34,
          "close_time": 1763366399999,
          "quote_volume": 226521.83165,
          "trades": 1861,
          "taker_buy_base": 34112.36,
          "taker_buy_quote": 96381.01304
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 2.832,
          "high": 2.842,
          "low": 2.807,
          "close": 2.829,
          "volume": 104662.05,
          "close_time": 1763380799999,
          "quote_volume": 295487.31905,
          "trades": 2920,
          "taker_buy_base": 53395.11,
          "taker_buy_quote": 150746.83011
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 2.83,
          "high": 2.864,
          "low": 2.738,
          "close": 2.772,
          "volume": 305385.48,
          "close_time": 1763395199999,
          "quote_volume": 854995.5487,
          "trades": 5252,
          "taker_buy_base": 135293.75,
          "taker_buy_quote": 379243.03687
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 2.773,
          "high": 2.794,
          "low": 2.639,
          "close": 2.651,
          "volume": 330962.95,
          "close_time": 1763409599999,
          "quote_volume": 896826.13537,
          "trades": 4529,
          "taker_buy_base": 147597.16,
          "taker_buy_quote": 400023.26011
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 2.648,
          "high": 2.679,
          "low": 2.624,
          "close": 2.662,
          "volume": 275764.35,
          "close_time": 1763423999999,
          "quote_volume": 730911.02117,
          "trades": 2488,
          "taker_buy_base": 127891.29,
          "taker_buy_quote": 339084.68035
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 2.663,
          "high": 2.745,
          "low": 2.614,
          "close": 2.732,
          "volume": 314832.91,
          "close_time": 1763438399999,
          "quote_volume": 845250.47465,
          "trades": 3865,
          "taker_buy_base": 127492.49,
          "taker_buy_quote": 342269.40242
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 2.736,
          "high": 2.762,
          "low": 2.698,
          "close": 2.721,
          "volume": 192852.97,
          "close_time": 1763452799999,
          "quote_volume": 525574.29976,
          "trades": 2907,
          "taker_buy_base": 96907.33,
          "taker_buy_quote": 264341.34021
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 2.724,
          "high": 2.752,
          "low": 2.702,
          "close": 2.708,
          "volume": 1253550.12,
          "close_time": 1763467199999,
          "quote_volume": 3411633.29262,
          "trades": 6145,
          "taker_buy_base": 1083742.47,
          "taker_buy_quote": 2948880.45016
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 2.71,
          "high": 2.768,
          "low": 2.684,
          "close": 2.748,
          "volume": 242552.75,
          "close_time": 1763481599999,
          "quote_volume": 659649.22735,
          "trades": 3867,
          "taker_buy_base": 117891.17,
          "taker_buy_quote": 320797.96186
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 2.747,
          "high": 2.8,
          "low": 2.739,
          "close": 2.78,
          "volume": 396733.36,
          "close_time": 1763495999999,
          "quote_volume": 1102171.18352,
          "trades": 4219,
          "taker_buy_base": 142312.39,
          "taker_buy_quote": 395543.50039
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 2.78,
          "high": 2.786,
          "low": 2.733,
          "close": 2.754,
          "volume": 119316.57,
          "close_time": 1763510399999,
          "quote_volume": 329326.59853,
          "trades": 2301,
          "taker_buy_base": 63122.06,
          "taker_buy_quote": 174322.85348
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 2.754,
          "high": 2.765,
          "low": 2.71,
          "close": 2.715,
          "volume": 100202.35,
          "close_time": 1763524799999,
          "quote_volume": 274723.95006,
          "trades": 1834,
          "taker_buy_base": 36996.36,
          "taker_buy_quote": 101361.35426
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 2.713,
          "high": 2.721,
          "low": 2.64,
          "close": 2.707,
          "volume": 227040.26,
          "close_time": 1763539199999,
          "quote_volume": 609609.31344,
          "trades": 2906,
          "taker_buy_base": 135402.0,
          "taker_buy_quote": 363956.99723
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 2.706,
          "high": 2.729,
          "low": 2.689,
          "close": 2.703,
          "volume": 73431.08,
          "close_time": 1763553599999,
          "quote_volume": 198866.21943,
          "trades": 1703,
          "taker_buy_base": 31953.86,
          "taker_buy_quote": 86536.00476
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 2.703,
          "high": 2.736,
          "low": 2.641,
          "close": 2.644,
          "volume": 184169.6,
          "close_time": 1763567999999,
          "quote_volume": 495885.79185,
          "trades": 2960,
          "taker_buy_base": 69046.25,
          "taker_buy_quote": 185929.22291
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 2.644,
          "high": 2.664,
          "low": 2.566,
          "close": 2.592,
          "volume": 349757.75,
          "close_time": 1763582399999,
          "quote_volume": 911204.0841,
          "trades": 4969,
          "taker_buy_base": 167749.3,
          "taker_buy_quote": 437118.98852
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 2.592,
          "high": 2.698,
          "low": 2.583,
          "close": 2.689,
          "volume": 208826.69,
          "close_time": 1763596799999,
          "quote_volume": 553437.82639,
          "trades": 2751,
          "taker_buy_base": 106621.08,
          "taker_buy_quote": 282652.46508
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 2.69,
          "high": 2.712,
          "low": 2.669,
          "close": 2.702,
          "volume": 95195.57,
          "close_time": 1763611199999,
          "quote_volume": 256019.93914,
          "trades": 1580,
          "taker_buy_base": 48180.39,
          "taker_buy_quote": 129687.02468
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 2.702,
          "high": 2.742,
          "low": 2.697,
          "close": 2.738,
          "volume": 113931.09,
          "close_time": 1763625599999,
          "quote_volume": 309842.0251,
          "trades": 2188,
          "taker_buy_base": 48810.86,
          "taker_buy_quote": 132815.5314
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 2.74,
          "high": 2.768,
          "low": 2.734,
          "close": 2.756,
          "volume": 114710.18,
          "close_time": 1763639999999,
          "quote_volume": 315385.68704,
          "trades": 1812,
          "taker_buy_base": 54580.46,
          "taker_buy_quote": 150108.06579
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 2.754,
          "high": 2.817,
          "low": 2.72,
          "close": 2.722,
          "volume": 320906.15,
          "close_time": 1763654399999,
          "quote_volume": 890886.03381,
          "trades": 4132,
          "taker_buy_base": 148427.66,
          "taker_buy_quote": 412519.82198
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 2.723,
          "high": 2.723,
          "low": 2.503,
          "close": 2.552,
          "volume": 686082.34,
          "close_time": 1763668799999,
          "quote_volume": 1773109.85472,
          "trades": 7706,
          "taker_buy_base": 288551.19,
          "taker_buy_quote": 745582.30308
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 2.55,
          "high": 2.619,
          "low": 2.52,
          "close": 2.541,
          "volume": 250325.87,
          "close_time": 1763683199999,
          "quote_volume": 640535.03939,
          "trades": 2939,
          "taker_buy_base": 104262.9,
          "taker_buy_quote": 266960.23219
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2.54,
          "high": 2.59,
          "low": 2.511,
          "close": 2.539,
          "volume": 122267.67,
          "close_time": 1763697599999,
          "quote_volume": 312311.04423,
          "trades": 2140,
          "taker_buy_base": 58020.4,
          "taker_buy_quote": 148441.8321
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 2.536,
          "high": 2.544,
          "low": 2.27,
          "close": 2.4,
          "volume": 536000.53,
          "close_time": 1763711999999,
          "quote_volume": 1297054.38436,
          "trades": 6471,
          "taker_buy_base": 263136.27,
          "taker_buy_quote": 634772.12739
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 2.399,
          "high": 2.442,
          "low": 2.336,
          "close": 2.343,
          "volume": 438662.8,
          "close_time": 1763726399999,
          "quote_volume": 1048653.63697,
          "trades": 6248,
          "taker_buy_base": 184197.16,
          "taker_buy_quote": 440393.74055
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 2.345,
          "high": 2.43,
          "low": 2.294,
          "close": 2.355,
          "volume": 514740.9,
          "close_time": 1763740799999,
          "quote_volume": 1223623.64926,
          "trades": 8221,
          "taker_buy_base": 242322.01,
          "taker_buy_quote": 576639.256
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 2.356,
          "high": 2.433,
          "low": 2.325,
          "close": 2.377,
          "volume": 277327.83,
          "close_time": 1763755199999,
          "quote_volume": 662581.72047,
          "trades": 4977,
          "taker_buy_base": 131321.27,
          "taker_buy_quote": 313776.61516
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 2.375,
          "high": 2.384,
          "low": 2.272,
          "close": 2.347,
          "volume": 208491.88,
          "close_time": 1763769599999,
          "quote_volume": 486045.83648,
          "trades": 2915,
          "taker_buy_base": 89477.37,
          "taker_buy_quote": 208889.39968
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2.347,
          "high": 2.356,
          "low": 2.316,
          "close": 2.323,
          "volume": 69071.35,
          "close_time": 1763783999999,
          "quote_volume": 161327.43571,
          "trades": 1660,
          "taker_buy_base": 25799.76,
          "taker_buy_quote": 60266.3993
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 2.324,
          "high": 2.325,
          "low": 2.264,
          "close": 2.312,
          "volume": 112543.66,
          "close_time": 1763798399999,
          "quote_volume": 258278.01802,
          "trades": 2675,
          "taker_buy_base": 55854.54,
          "taker_buy_quote": 128347.43054
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 2.311,
          "high": 2.32,
          "low": 2.274,
          "close": 2.316,
          "volume": 181148.53,
          "close_time": 1763812799999,
          "quote_volume": 416027.09909,
          "trades": 2500,
          "taker_buy_base": 74450.8,
          "taker_buy_quote": 170957.25671
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 2.314,
          "high": 2.314,
          "low": 2.257,
          "close": 2.288,
          "volume": 185240.98,
          "close_time": 1763827199999,
          "quote_volume": 423154.02111,
          "trades": 2322,
          "taker_buy_base": 78940.53,
          "taker_buy_quote": 180346.22763
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 2.287,
          "high": 2.315,
          "low": 2.279,
          "close": 2.295,
          "volume": 109654.56,
          "close_time": 1763841599999,
          "quote_volume": 251800.08027,
          "trades": 1482,
          "taker_buy_base": 56160.9,
          "taker_buy_quote": 128990.06618
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 2.293,
          "high": 2.343,
          "low": 2.281,
          "close": 2.31,
          "volume": 104735.32,
          "close_time": 1763855999999,
          "quote_volume": 241782.97279,
          "trades": 1340,
          "taker_buy_base": 47083.32,
          "taker_buy_quote": 108626.49809
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2.31,
          "high": 2.356,
          "low": 2.305,
          "close": 2.343,
          "volume": 64567.46,
          "close_time": 1763870399999,
          "quote_volume": 150662.5792,
          "trades": 1168,
          "taker_buy_base": 41516.57,
          "taker_buy_quote": 96834.29842
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 2.343,
          "high": 2.369,
          "low": 2.323,
          "close": 2.34,
          "volume": 72687.66,
          "close_time": 1763884799999,
          "quote_volume": 170736.76356,
          "trades": 1141,
          "taker_buy_base": 33403.16,
          "taker_buy_quote": 78479.08186
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 2.34,
          "high": 2.358,
          "low": 2.319,
          "close": 2.337,
          "volume": 61741.45,
          "close_time": 1763899199999,
          "quote_volume": 144689.66505,
          "trades": 958,
          "taker_buy_base": 36444.39,
          "taker_buy_quote": 85463.58988
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 2.337,
          "high": 2.36,
          "low": 2.309,
          "close": 2.326,
          "volume": 123669.02,
          "close_time": 1763913599999,
          "quote_volume": 288691.61862,
          "trades": 1535,
          "taker_buy_base": 61346.19,
          "taker_buy_quote": 143354.21056
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 2.326,
          "high": 2.331,
          "low": 2.276,
          "close": 2.308,
          "volume": 196620.04,
          "close_time": 1763927999999,
          "quote_volume": 453082.24908,
          "trades": 2054,
          "taker_buy_base": 78384.42,
          "taker_buy_quote": 180310.5391
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 2.309,
          "high": 2.327,
          "low": 2.25,
          "close": 2.256,
          "volume": 189678.97,
          "close_time": 1763942399999,
          "quote_volume": 434662.69473,
          "trades": 1866,
          "taker_buy_base": 76385.78,
          "taker_buy_quote": 175173.73529
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2.257,
          "high": 2.338,
          "low": 2.244,
          "close": 2.315,
          "volume": 154536.47,
          "close_time": 1763956799999,
          "quote_volume": 352811.98055,
          "trades": 2092,
          "taker_buy_base": 59239.69,
          "taker_buy_quote": 135458.40207
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 2.315,
          "high": 2.332,
          "low": 2.272,
          "close": 2.286,
          "volume": 144032.37,
          "close_time": 1763971199999,
          "quote_volume": 330261.3699,
          "trades": 2203,
          "taker_buy_base": 65069.09,
          "taker_buy_quote": 149111.96313
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 2.285,
          "high": 2.299,
          "low": 2.243,
          "close": 2.277,
          "volume": 83108.72,
          "close_time": 1763985599999,
          "quote_volume": 188284.40178,
          "trades": 1278,
          "taker_buy_base": 23200.95,
          "taker_buy_quote": 52500.20391
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 2.277,
          "high": 2.311,
          "low": 2.25,
          "close": 2.3,
          "volume": 310323.18,
          "close_time": 1763999999999,
          "quote_volume": 708328.3378,
          "trades": 3147,
          "taker_buy_base": 143815.33,
          "taker_buy_quote": 328103.45096
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 2.301,
          "high": 2.372,
          "low": 2.301,
          "close": 2.358,
          "volume": 301557.12,
          "close_time": 1764014399999,
          "quote_volume": 706741.62888,
          "trades": 3032,
          "taker_buy_base": 164647.12,
          "taker_buy_quote": 385900.48959
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 2.36,
          "high": 2.397,
          "low": 2.338,
          "close": 2.34,
          "volume": 209356.16,
          "close_time": 1764028799999,
          "quote_volume": 496481.51218,
          "trades": 2162,
          "taker_buy_base": 99810.73,
          "taker_buy_quote": 237004.23445
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2.34,
          "high": 2.35,
          "low": 2.305,
          "close": 2.313,
          "volume": 78194.61,
          "close_time": 1764043199999,
          "quote_volume": 182329.18236,
          "trades": 1561,
          "taker_buy_base": 33704.58,
          "taker_buy_quote": 78712.53296
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 2.314,
          "high": 2.329,
          "low": 2.265,
          "close": 2.266,
          "volume": 92166.79,
          "close_time": 1764057599999,
          "quote_volume": 211564.29159,
          "trades": 1936,
          "taker_buy_base": 31462.22,
          "taker_buy_quote": 72337.82008
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 2.266,
          "high": 2.281,
          "low": 2.247,
          "close": 2.256,
          "volume": 223956.14,
          "close_time": 1764071999999,
          "quote_volume": 507753.58673,
          "trades": 2417,
          "taker_buy_base": 112711.96,
          "taker_buy_quote": 255733.43008
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 2.256,
          "high": 2.279,
          "low": 2.177,
          "close": 2.222,
          "volume": 325391.14,
          "close_time": 1764086399999,
          "quote_volume": 722837.23561,
          "trades": 3483,
          "taker_buy_base": 179242.85,
          "taker_buy_quote": 398282.64589
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 2.222,
          "high": 2.289,
          "low": 2.219,
          "close": 2.263,
          "volume": 209064.58,
          "close_time": 1764100799999,
          "quote_volume": 471756.36137,
          "trades": 2476,
          "taker_buy_base": 94854.73,
          "taker_buy_quote": 214446.53137
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 2.266,
          "high": 2.315,
          "low": 2.248,
          "close": 2.295,
          "volume": 126106.62,
          "close_time": 1764115199999,
          "quote_volume": 288150.84817,
          "trades": 2309,
          "taker_buy_base": 57635.65,
          "taker_buy_quote": 131687.37113
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2.296,
          "high": 2.308,
          "low": 2.266,
          "close": 2.268,
          "volume": 50337.86,
          "close_time": 1764129599999,
          "quote_volume": 115241.92176,
          "trades": 1177,
          "taker_buy_base": 27118.85,
          "taker_buy_quote": 62169.76083
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 2.269,
          "high": 2.316,
          "low": 2.262,
          "close": 2.312,
          "volume": 122167.21,
          "close_time": 1764143999999,
          "quote_volume": 279980.63345,
          "trades": 1952,
          "taker_buy_base": 58381.92,
          "taker_buy_quote": 133996.65809
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 2.312,
          "high": 2.318,
          "low": 2.254,
          "close": 2.261,
          "volume": 135641.36,
          "close_time": 1764158399999,
          "quote_volume": 308646.62225,
          "trades": 2706,
          "taker_buy_base": 65163.99,
          "taker_buy_quote": 148196.33469
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 2.26,
          "high": 2.292,
          "low": 2.239,
          "close": 2.26,
          "volume": 117650.1,
          "close_time": 1764172799999,
          "quote_volume": 266074.5171,
          "trades": 3684,
          "taker_buy_base": 48755.3,
          "taker_buy_quote": 110325.9956
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 2.261,
          "high": 2.37,
          "low": 2.26,
          "close": 2.362,
          "volume": 274743.17,
          "close_time": 1764187199999,
          "quote_volume": 639672.26295,
          "trades": 4920,
          "taker_buy_base": 137696.44,
          "taker_buy_quote": 320723.61911
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 2.362,
          "high": 2.37,
          "low": 2.34,
          "close": 2.344,
          "volume": 107363.66,
          "close_time": 1764201599999,
          "quote_volume": 252698.79949,
          "trades": 2016,
          "taker_buy_base": 53897.49,
          "taker_buy_quote": 126894.54892
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 2.343,
          "high": 2.361,
          "low": 2.316,
          "close": 2.317,
          "volume": 95894.2,
          "close_time": 1764215999999,
          "quote_volume": 224300.09209,
          "trades": 2407,
          "taker_buy_base": 49590.62,
          "taker_buy_quote": 116092.75992
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 2.318,
          "high": 2.343,
          "low": 2.316,
          "close": 2.329,
          "volume": 45035.9,
          "close_time": 1764230399999,
          "quote_volume": 104858.40381,
          "trades": 1281,
          "taker_buy_base": 19646.37,
          "taker_buy_quote": 45760.92822
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 2.327,
          "high": 2.353,
          "low": 2.319,
          "close": 2.33,
          "volume": 95363.01,
          "close_time": 1764244799999,
          "quote_volume": 222602.37857,
          "trades": 1725,
          "taker_buy_base": 39175.33,
          "taker_buy_quote": 91460.18219
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 2.329,
          "high": 2.352,
          "low": 2.31,
          "close": 2.348,
          "volume": 64284.37,
          "close_time": 1764259199999,
          "quote_volume": 149568.16337,
          "trades": 1684,
          "taker_buy_base": 26629.86,
          "taker_buy_quote": 61983.60166
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 2.348,
          "high": 2.384,
          "low": 2.344,
          "close": 2.379,
          "volume": 92675.2,
          "close_time": 1764273599999,
          "quote_volume": 219662.07228,
          "trades": 2315,
          "taker_buy_base": 55695.38,
          "taker_buy_quote": 132058.558
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 2.381,
          "high": 2.39,
          "low": 2.331,
          "close": 2.336,
          "volume": 68164.32,
          "close_time": 1764287999999,
          "quote_volume": 161158.15115,
          "trades": 2362,
          "taker_buy_base": 26472.57,
          "taker_buy_quote": 62663.53518
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 2.336,
          "high": 2.345,
          "low": 2.293,
          "close": 2.318,
          "volume": 99115.61,
          "close_time": 1764302399999,
          "quote_volume": 229818.64789,
          "trades": 1923,
          "taker_buy_base": 49880.06,
          "taker_buy_quote": 115675.44948
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 2.317,
          "high": 2.325,
          "low": 2.301,
          "close": 2.316,
          "volume": 67509.2,
          "close_time": 1764316799999,
          "quote_volume": 156334.28192,
          "trades": 1387,
          "taker_buy_base": 39600.1,
          "taker_buy_quote": 91774.27226
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 2.318,
          "high": 2.377,
          "low": 2.307,
          "close": 2.321,
          "volume": 169206.86,
          "close_time": 1764331199999,
          "quote_volume": 396924.49421,
          "trades": 3888,
          "taker_buy_base": 83870.77,
          "taker_buy_quote": 196818.07493
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 2.32,
          "high": 2.366,
          "low": 2.311,
          "close": 2.352,
          "volume": 139780.94,
          "close_time": 1764345599999,
          "quote_volume": 326754.65539,
          "trades": 3994,
          "taker_buy_base": 66651.61,
          "taker_buy_quote": 155891.86179
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 2.352,
          "high": 2.352,
          "low": 2.261,
          "close": 2.3,
          "volume": 175059.54,
          "close_time": 1764359999999,
          "quote_volume": 401574.67441,
          "trades": 3783,
          "taker_buy_base": 73227.13,
          "taker_buy_quote": 167970.94669
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 2.3,
          "high": 2.304,
          "low": 2.278,
          "close": 2.285,
          "volume": 39690.53,
          "close_time": 1764374399999,
          "quote_volume": 90944.5253,
          "trades": 1177,
          "taker_buy_base": 20586.26,
          "taker_buy_quote": 47159.72838
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 2.285,
          "high": 2.299,
          "low": 2.275,
          "close": 2.276,
          "volume": 27654.24,
          "close_time": 1764388799999,
          "quote_volume": 63190.38025,
          "trades": 1039,
          "taker_buy_base": 18408.39,
          "taker_buy_quote": 42038.41203
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 2.276,
          "high": 2.291,
          "low": 2.259,
          "close": 2.269,
          "volume": 46691.04,
          "close_time": 1764403199999,
          "quote_volume": 106205.85473,
          "trades": 1482,
          "taker_buy_base": 17408.74,
          "taker_buy_quote": 39586.19333
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 2.269,
          "high": 2.281,
          "low": 2.255,
          "close": 2.278,
          "volume": 40692.54,
          "close_time": 1764417599999,
          "quote_volume": 92448.62859,
          "trades": 1007,
          "taker_buy_base": 16700.74,
          "taker_buy_quote": 37951.398
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 2.276,
          "high": 2.281,
          "low": 2.25,
          "close": 2.272,
          "volume": 100682.72,
          "close_time": 1764431999999,
          "quote_volume": 227742.13714,
          "trades": 1886,
          "taker_buy_base": 45448.16,
          "taker_buy_quote": 102888.62641
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 2.272,
          "high": 2.273,
          "low": 2.229,
          "close": 2.243,
          "volume": 77479.15,
          "close_time": 1764446399999,
          "quote_volume": 174135.29672,
          "trades": 1943,
          "taker_buy_base": 26341.53,
          "taker_buy_quote": 59193.23626
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 2.244,
          "high": 2.265,
          "low": 2.24,
          "close": 2.258,
          "volume": 79962.36,
          "close_time": 1764460799999,
          "quote_volume": 180284.40489,
          "trades": 1375,
          "taker_buy_base": 43447.15,
          "taker_buy_quote": 97984.11781
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2.258,
          "high": 2.272,
          "low": 2.246,
          "close": 2.272,
          "volume": 42372.27,
          "close_time": 1764475199999,
          "quote_volume": 95749.06499,
          "trades": 994,
          "taker_buy_base": 16781.48,
          "taker_buy_quote": 37946.8302
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 2.273,
          "high": 2.274,
          "low": 2.25,
          "close": 2.268,
          "volume": 22250.84,
          "close_time": 1764489599999,
          "quote_volume": 50342.76546,
          "trades": 816,
          "taker_buy_base": 6649.61,
          "taker_buy_quote": 15041.22719
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 2.267,
          "high": 2.276,
          "low": 2.256,
          "close": 2.257,
          "volume": 52229.72,
          "close_time": 1764503999999,
          "quote_volume": 118403.52849,
          "trades": 1363,
          "taker_buy_base": 26155.22,
          "taker_buy_quote": 59315.61951
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 2.257,
          "high": 2.294,
          "low": 2.25,
          "close": 2.262,
          "volume": 64647.99,
          "close_time": 1764518399999,
          "quote_volume": 147000.37467,
          "trades": 2213,
          "taker_buy_base": 33562.75,
          "taker_buy_quote": 76402.32125
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 2.261,
          "high": 2.287,
          "low": 2.26,
          "close": 2.271,
          "volume": 49094.06,
          "close_time": 1764532799999,
          "quote_volume": 111829.59759,
          "trades": 1841,
          "taker_buy_base": 25328.73,
          "taker_buy_quote": 57713.04005
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 2.271,
          "high": 2.28,
          "low": 2.206,
          "close": 2.21,
          "volume": 78223.1,
          "close_time": 1764547199999,
          "quote_volume": 175906.1823,
          "trades": 2614,
          "taker_buy_base": 32756.62,
          "taker_buy_quote": 73571.7973
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2.209,
          "high": 2.21,
          "low": 2.046,
          "close": 2.05,
          "volume": 552590.88,
          "close_time": 1764561599999,
          "quote_volume": 1164174.87974,
          "trades": 9142,
          "taker_buy_base": 272731.24,
          "taker_buy_quote": 574510.18047
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 2.049,
          "high": 2.054,
          "low": 2.008,
          "close": 2.037,
          "volume": 268782.6,
          "close_time": 1764575999999,
          "quote_volume": 544023.44193,
          "trades": 3123,
          "taker_buy_base": 101766.07,
          "taker_buy_quote": 205922.50036
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 2.038,
          "high": 2.058,
          "low": 2.033,
          "close": 2.037,
          "volume": 136397.2,
          "close_time": 1764590399999,
          "quote_volume": 279074.54549,
          "trades": 2210,
          "taker_buy_base": 63382.62,
          "taker_buy_quote": 129720.24596
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 2.039,
          "high": 2.05,
          "low": 1.962,
          "close": 1.996,
          "volume": 349614.27,
          "close_time": 1764604799999,
          "quote_volume": 703630.30601,
          "trades": 5489,
          "taker_buy_base": 148939.43,
          "taker_buy_quote": 299978.88547
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 1.997,
          "high": 2.01,
          "low": 1.979,
          "close": 1.996,
          "volume": 201479.85,
          "close_time": 1764619199999,
          "quote_volume": 401680.86062,
          "trades": 3139,
          "taker_buy_base": 82820.42,
          "taker_buy_quote": 165163.29816
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 1.998,
          "high": 2.049,
          "low": 1.998,
          "close": 2.042,
          "volume": 179981.75,
          "close_time": 1764633599999,
          "quote_volume": 365283.90892,
          "trades": 2507,
          "taker_buy_base": 99702.79,
          "taker_buy_quote": 202385.87657
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2.042,
          "high": 2.066,
          "low": 2.033,
          "close": 2.055,
          "volume": 65982.72,
          "close_time": 1764647999999,
          "quote_volume": 134899.41314,
          "trades": 1147,
          "taker_buy_base": 43000.23,
          "taker_buy_quote": 87924.47071
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 2.057,
          "high": 2.075,
          "low": 2.048,
          "close": 2.068,
          "volume": 70402.16,
          "close_time": 1764662399999,
          "quote_volume": 145072.72244,
          "trades": 1272,
          "taker_buy_base": 40992.34,
          "taker_buy_quote": 84464.20789
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 2.068,
          "high": 2.123,
          "low": 2.045,
          "close": 2.095,
          "volume": 203192.54,
          "close_time": 1764676799999,
          "quote_volume": 424685.43449,
          "trades": 2094,
          "taker_buy_base": 88395.52,
          "taker_buy_quote": 184708.37854
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 2.096,
          "high": 2.252,
          "low": 2.079,
          "close": 2.246,
          "volume": 378746.64,
          "close_time": 1764691199999,
          "quote_volume": 815191.87436,
          "trades": 5160,
          "taker_buy_base": 193401.0,
          "taker_buy_quote": 416460.38917
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 2.246,
          "high": 2.286,
          "low": 2.233,
          "close": 2.234,
          "volume": 294793.83,
          "close_time": 1764705599999,
          "quote_volume": 665829.72495,
          "trades": 5037,
          "taker_buy_base": 123514.53,
          "taker_buy_quote": 278940.54449
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 2.235,
          "high": 2.267,
          "low": 2.224,
          "close": 2.25,
          "volume": 989583.68,
          "close_time": 1764719999999,
          "quote_volume": 2226299.00969,
          "trades": 5172,
          "taker_buy_base": 175588.38,
          "taker_buy_quote": 394151.28021
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2.251,
          "high": 2.305,
          "low": 2.247,
          "close": 2.292,
          "volume": 64483.94,
          "close_time": 1764734399999,
          "quote_volume": 147052.6123,
          "trades": 2014,
          "taker_buy_base": 28467.23,
          "taker_buy_quote": 64877.54745
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 2.291,
          "high": 2.333,
          "low": 2.29,
          "close": 2.293,
          "volume": 177273.43,
          "close_time": 1764748799999,
          "quote_volume": 409875.25314,
          "trades": 3118,
          "taker_buy_base": 85388.44,
          "taker_buy_quote": 197506.90524
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 2.294,
          "high": 2.312,
          "low": 2.287,
          "close": 2.296,
          "volume": 65969.99,
          "close_time": 1764763199999,
          "quote_volume": 151755.9774,
          "trades": 1998,
          "taker_buy_base": 31484.64,
          "taker_buy_quote": 72455.08714
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 2.297,
          "high": 2.315,
          "low": 2.241,
          "close": 2.302,
          "volume": 230750.05,
          "close_time": 1764777599999,
          "quote_volume": 525794.801,
          "trades": 4439,
          "taker_buy_base": 123431.04,
          "taker_buy_quote": 281102.13693
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 2.305,
          "high": 2.337,
          "low": 2.284,
          "close": 2.327,
          "volume": 97101.79,
          "close_time": 1764791999999,
          "quote_volume": 224276.35671,
          "trades": 2453,
          "taker_buy_base": 50838.92,
          "taker_buy_quote": 117573.89126
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 2.327,
          "high": 2.399,
          "low": 2.318,
          "close": 2.363,
          "volume": 260736.87,
          "close_time": 1764806399999,
          "quote_volume": 615087.44915,
          "trades": 4807,
          "taker_buy_base": 149491.32,
          "taker_buy_quote": 352729.97391
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 2.366,
          "high": 2.377,
          "low": 2.34,
          "close": 2.34,
          "volume": 119533.96,
          "close_time": 1764820799999,
          "quote_volume": 281573.32353,
          "trades": 2184,
          "taker_buy_base": 43937.85,
          "taker_buy_quote": 103591.44727
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 2.341,
          "high": 2.353,
          "low": 2.329,
          "close": 2.339,
          "volume": 80119.76,
          "close_time": 1764835199999,
          "quote_volume": 187390.88933,
          "trades": 1907,
          "taker_buy_base": 29785.28,
          "taker_buy_quote": 69721.87123
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 2.339,
          "high": 2.353,
          "low": 2.318,
          "close": 2.327,
          "volume": 57061.48,
          "close_time": 1764849599999,
          "quote_volume": 133273.17955,
          "trades": 2042,
          "taker_buy_base": 21139.07,
          "taker_buy_quote": 49396.99796
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 2.327,
          "high": 2.337,
          "low": 2.302,
          "close": 2.329,
          "volume": 131852.88,
          "close_time": 1764863999999,
          "quote_volume": 306639.15822,
          "trades": 2310,
          "taker_buy_base": 56899.3,
          "taker_buy_quote": 132373.87085
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 2.33,
          "high": 2.343,
          "low": 2.246,
          "close": 2.29,
          "volume": 164645.59,
          "close_time": 1764878399999,
          "quote_volume": 376790.15214,
          "trades": 3320,
          "taker_buy_base": 68435.94,
          "taker_buy_quote": 156371.58457
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 2.291,
          "high": 2.303,
          "low": 2.272,
          "close": 2.274,
          "volume": 75989.21,
          "close_time": 1764892799999,
          "quote_volume": 174024.30656,
          "trades": 1479,
          "taker_buy_base": 29620.46,
          "taker_buy_quote": 67846.14605
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 2.273,
          "high": 2.308,
          "low": 2.273,
          "close": 2.288,
          "volume": 52723.19,
          "close_time": 1764907199999,
          "quote_volume": 120667.74681,
          "trades": 1342,
          "taker_buy_base": 21373.84,
          "taker_buy_quote": 48971.16501
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 2.288,
          "high": 2.293,
          "low": 2.255,
          "close": 2.282,
          "volume": 161300.45,
          "close_time": 1764921599999,
          "quote_volume": 366915.61405,
          "trades": 1607,
          "taker_buy_base": 113874.24,
          "taker_buy_quote": 258965.32004
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 2.282,
          "high": 2.284,
          "low": 2.225,
          "close": 2.236,
          "volume": 75666.38,
          "close_time": 1764935999999,
          "quote_volume": 170185.16325,
          "trades": 1885,
          "taker_buy_base": 32570.07,
          "taker_buy_quote": 73300.12171
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 2.235,
          "high": 2.245,
          "low": 2.186,
          "close": 2.206,
          "volume": 209889.37,
          "close_time": 1764950399999,
          "quote_volume": 465515.05916,
          "trades": 4090,
          "taker_buy_base": 120432.89,
          "taker_buy_quote": 267077.9798
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 2.208,
          "high": 2.208,
          "low": 2.086,
          "close": 2.124,
          "volume": 385554.61,
          "close_time": 1764964799999,
          "quote_volume": 822440.01488,
          "trades": 6153,
          "taker_buy_base": 155836.77,
          "taker_buy_quote": 332570.63125
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 2.123,
          "high": 2.132,
          "low": 2.105,
          "close": 2.126,
          "volume": 72154.59,
          "close_time": 1764979199999,
          "quote_volume": 152874.09088,
          "trades": 2215,
          "taker_buy_base": 32105.42,
          "taker_buy_quote": 68042.22513
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 2.125,
          "high": 2.13,
          "low": 2.107,
          "close": 2.121,
          "volume": 58691.85,
          "close_time": 1764993599999,
          "quote_volume": 124557.23828,
          "trades": 1361,
          "taker_buy_base": 31749.02,
          "taker_buy_quote": 67432.37261
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 2.122,
          "high": 2.122,
          "low": 2.1,
          "close": 2.105,
          "volume": 41678.41,
          "close_time": 1765007999999,
          "quote_volume": 87889.52701,
          "trades": 1420,
          "taker_buy_base": 11919.05,
          "taker_buy_quote": 25148.99911
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 2.106,
          "high": 2.112,
          "low": 2.088,
          "close": 2.108,
          "volume": 69792.97,
          "close_time": 1765022399999,
          "quote_volume": 146472.58727,
          "trades": 1909,
          "taker_buy_base": 39360.96,
          "taker_buy_quote": 82588.38036
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 2.108,
          "high": 2.141,
          "low": 2.102,
          "close": 2.12,
          "volume": 81625.41,
          "close_time": 1765036799999,
          "quote_volume": 173262.04582,
          "trades": 2060,
          "taker_buy_base": 39758.64,
          "taker_buy_quote": 84419.59539
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 2.12,
          "high": 2.165,
          "low": 2.12,
          "close": 2.132,
          "volume": 186387.57,
          "close_time": 1765051199999,
          "quote_volume": 399433.18643,
          "trades": 2353,
          "taker_buy_base": 75955.58,
          "taker_buy_quote": 162722.89418
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 2.132,
          "high": 2.153,
          "low": 2.12,
          "close": 2.128,
          "volume": 62621.92,
          "close_time": 1765065599999,
          "quote_volume": 133814.69044,
          "trades": 1421,
          "taker_buy_base": 19491.11,
          "taker_buy_quote": 41651.13747
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 2.129,
          "high": 2.144,
          "low": 2.127,
          "close": 2.142,
          "volume": 106930.35,
          "close_time": 1765079999999,
          "quote_volume": 228616.94411,
          "trades": 1567,
          "taker_buy_base": 74967.7,
          "taker_buy_quote": 160306.00942
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 2.142,
          "high": 2.156,
          "low": 2.127,
          "close": 2.129,
          "volume": 97762.8,
          "close_time": 1765094399999,
          "quote_volume": 209522.68923,
          "trades": 974,
          "taker_buy_base": 71682.4,
          "taker_buy_quote": 153683.89156
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 2.128,
          "high": 2.132,
          "low": 2.087,
          "close": 2.094,
          "volume": 87874.72,
          "close_time": 1765108799999,
          "quote_volume": 185022.8552,
          "trades": 1809,
          "taker_buy_base": 32410.35,
          "taker_buy_quote": 68143.07288
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 2.092,
          "high": 2.119,
          "low": 2.04,
          "close": 2.119,
          "volume": 218321.69,
          "close_time": 1765123199999,
          "quote_volume": 454130.10621,
          "trades": 4523,
          "taker_buy_base": 110199.35,
          "taker_buy_quote": 229338.27817
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 2.119,
          "high": 2.161,
          "low": 2.096,
          "close": 2.141,
          "volume": 161324.67,
          "close_time": 1765137599999,
          "quote_volume": 344369.51433,
          "trades": 2929,
          "taker_buy_base": 73044.48,
          "taker_buy_quote": 155933.00572
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 2.143,
          "high": 2.149,
          "low": 2.055,
          "close": 2.094,
          "volume": 128146.38,
          "close_time": 1765151999999,
          "quote_volume": 269038.78223,
          "trades": 2611,
          "taker_buy_base": 56845.4,
          "taker_buy_quote": 119603.90443
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 2.095,
          "high": 2.141,
          "low": 2.086,
          "close": 2.119,
          "volume": 56830.68,
          "close_time": 1765166399999,
          "quote_volume": 120131.19871,
          "trades": 1615,
          "taker_buy_base": 34086.66,
          "taker_buy_quote": 72090.29287
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 2.121,
          "high": 2.147,
          "low": 2.117,
          "close": 2.137,
          "volume": 98729.49,
          "close_time": 1765180799999,
          "quote_volume": 210622.14662,
          "trades": 1686,
          "taker_buy_base": 46901.53,
          "taker_buy_quote": 100052.96925
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 2.137,
          "high": 2.178,
          "low": 2.123,
          "close": 2.13,
          "volume": 196914.86,
          "close_time": 1765195199999,
          "quote_volume": 422370.27557,
          "trades": 2084,
          "taker_buy_base": 47075.87,
          "taker_buy_quote": 101238.51014
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 2.13,
          "high": 2.167,
          "low": 2.118,
          "close": 2.132,
          "volume": 245369.2,
          "close_time": 1765209599999,
          "quote_volume": 523291.21397,
          "trades": 2599,
          "taker_buy_base": 111868.3,
          "taker_buy_quote": 238922.11297
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 2.131,
          "high": 2.155,
          "low": 2.112,
          "close": 2.123,
          "volume": 96963.85,
          "close_time": 1765223999999,
          "quote_volume": 206967.84227,
          "trades": 2116,
          "taker_buy_base": 48508.92,
          "taker_buy_quote": 103585.57048
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 2.125,
          "high": 2.156,
          "low": 2.123,
          "close": 2.131,
          "volume": 75763.04,
          "close_time": 1765238399999,
          "quote_volume": 161922.60324,
          "trades": 1464,
          "taker_buy_base": 38550.96,
          "taker_buy_quote": 82390.15038
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 2.131,
          "high": 2.14,
          "low": 2.098,
          "close": 2.128,
          "volume": 77463.7,
          "close_time": 1765252799999,
          "quote_volume": 163832.56341,
          "trades": 1491,
          "taker_buy_base": 36009.18,
          "taker_buy_quote": 76140.07852
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 2.129,
          "high": 2.131,
          "low": 2.09,
          "close": 2.116,
          "volume": 101193.0,
          "close_time": 1765267199999,
          "quote_volume": 213151.14671,
          "trades": 1577,
          "taker_buy_base": 60940.54,
          "taker_buy_quote": 128367.71522
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 2.117,
          "high": 2.119,
          "low": 2.09,
          "close": 2.109,
          "volume": 69819.17,
          "close_time": 1765281599999,
          "quote_volume": 147004.39949,
          "trades": 1303,
          "taker_buy_base": 45634.32,
          "taker_buy_quote": 96088.07172
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 2.108,
          "high": 2.222,
          "low": 2.106,
          "close": 2.218,
          "volume": 153397.52,
          "close_time": 1765295999999,
          "quote_volume": 329811.63372,
          "trades": 3556,
          "taker_buy_base": 85307.53,
          "taker_buy_quote": 183705.69463
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 2.219,
          "high": 2.392,
          "low": 2.219,
          "close": 2.314,
          "volume": 560731.17,
          "close_time": 1765310399999,
          "quote_volume": 1308118.75484,
          "trades": 9631,
          "taker_buy_base": 266958.42,
          "taker_buy_quote": 622137.18019
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 2.313,
          "high": 2.322,
          "low": 2.26,
          "close": 2.292,
          "volume": 151070.08,
          "close_time": 1765324799999,
          "quote_volume": 346001.87703,
          "trades": 2750,
          "taker_buy_base": 78252.01,
          "taker_buy_quote": 179326.27503
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 2.293,
          "high": 2.297,
          "low": 2.235,
          "close": 2.245,
          "volume": 94397.23,
          "close_time": 1765339199999,
          "quote_volume": 214062.40389,
          "trades": 1866,
          "taker_buy_base": 37943.0,
          "taker_buy_quote": 86079.42992
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 2.246,
          "high": 2.25,
          "low": 2.206,
          "close": 2.223,
          "volume": 61345.76,
          "close_time": 1765353599999,
          "quote_volume": 136654.05964,
          "trades": 1279,
          "taker_buy_base": 33232.78,
          "taker_buy_quote": 74057.15254
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 2.22,
          "high": 2.248,
          "low": 2.191,
          "close": 2.202,
          "volume": 174018.16,
          "close_time": 1765367999999,
          "quote_volume": 386419.99313,
          "trades": 2491,
          "taker_buy_base": 72330.65,
          "taker_buy_quote": 160656.68286
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 2.202,
          "high": 2.215,
          "low": 2.19,
          "close": 2.203,
          "volume": 124726.17,
          "close_time": 1765382399999,
          "quote_volume": 274799.59882,
          "trades": 1930,
          "taker_buy_base": 58335.5,
          "taker_buy_quote": 128577.5807
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 2.204,
          "high": 2.28,
          "low": 2.2,
          "close": 2.267,
          "volume": 392112.0,
          "close_time": 1765396799999,
          "quote_volume": 882182.94423,
          "trades": 5565,
          "taker_buy_base": 160986.42,
          "taker_buy_quote": 362196.3214
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 2.268,
          "high": 2.317,
          "low": 2.184,
          "close": 2.191,
          "volume": 296447.63,
          "close_time": 1765411199999,
          "quote_volume": 667016.43178,
          "trades": 5305,
          "taker_buy_base": 153406.28,
          "taker_buy_quote": 345618.97152
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 2.191,
          "high": 2.193,
          "low": 2.056,
          "close": 2.062,
          "volume": 196159.53,
          "close_time": 1765425599999,
          "quote_volume": 414941.30748,
          "trades": 4132,
          "taker_buy_base": 83465.54,
          "taker_buy_quote": 176160.18742
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 2.058,
          "high": 2.088,
          "low": 2.052,
          "close": 2.068,
          "volume": 96866.87,
          "close_time": 1765439999999,
          "quote_volume": 200545.06069,
          "trades": 1850,
          "taker_buy_base": 35264.54,
          "taker_buy_quote": 73085.87904
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 2.069,
          "high": 2.069,
          "low": 2.038,
          "close": 2.046,
          "volume": 106013.93,
          "close_time": 1765454399999,
          "quote_volume": 217544.69677,
          "trades": 1981,
          "taker_buy_base": 50469.57,
          "taker_buy_quote": 103570.37778
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 2.044,
          "high": 2.058,
          "low": 2.017,
          "close": 2.029,
          "volume": 209478.13,
          "close_time": 1765468799999,
          "quote_volume": 426768.33791,
          "trades": 3355,
          "taker_buy_base": 80078.46,
          "taker_buy_quote": 163254.60678
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 2.028,
          "high": 2.061,
          "low": 2.01,
          "close": 2.035,
          "volume": 236135.77,
          "close_time": 1765483199999,
          "quote_volume": 479819.22675,
          "trades": 2835,
          "taker_buy_base": 106940.28,
          "taker_buy_quote": 217132.14064
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 2.033,
          "high": 2.093,
          "low": 2.028,
          "close": 2.065,
          "volume": 133426.58,
          "close_time": 1765497599999,
          "quote_volume": 274990.48817,
          "trades": 2328,
          "taker_buy_base": 67062.25,
          "taker_buy_quote": 138159.61255
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 2.067,
          "high": 2.082,
          "low": 2.029,
          "close": 2.067,
          "volume": 149197.92,
          "close_time": 1765511999999,
          "quote_volume": 306218.64068,
          "trades": 1926,
          "taker_buy_base": 48264.82,
          "taker_buy_quote": 99386.43679
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 2.066,
          "high": 2.096,
          "low": 2.052,
          "close": 2.058,
          "volume": 128471.1,
          "close_time": 1765526399999,
          "quote_volume": 266184.71456,
          "trades": 1261,
          "taker_buy_base": 52424.53,
          "taker_buy_quote": 108566.37107
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 2.057,
          "high": 2.061,
          "low": 2.027,
          "close": 2.049,
          "volume": 211054.61,
          "close_time": 1765540799999,
          "quote_volume": 431345.01217,
          "trades": 1902,
          "taker_buy_base": 98083.79,
          "taker_buy_quote": 200654.88193
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 2.048,
          "high": 2.07,
          "low": 1.956,
          "close": 1.97,
          "volume": 301632.35,
          "close_time": 1765555199999,
          "quote_volume": 611122.77048,
          "trades": 3541,
          "taker_buy_base": 121484.15,
          "taker_buy_quote": 247014.32691
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 1.968,
          "high": 2.01,
          "low": 1.946,
          "close": 1.986,
          "volume": 280263.02,
          "close_time": 1765569599999,
          "quote_volume": 553311.37757,
          "trades": 3725,
          "taker_buy_base": 130561.74,
          "taker_buy_quote": 257522.17382
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 1.986,
          "high": 2.018,
          "low": 1.978,
          "close": 2.012,
          "volume": 72028.99,
          "close_time": 1765583999999,
          "quote_volume": 144072.817,
          "trades": 1056,
          "taker_buy_base": 25703.11,
          "taker_buy_quote": 51433.7452
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 2.013,
          "high": 2.04,
          "low": 2.01,
          "close": 2.031,
          "volume": 81260.11,
          "close_time": 1765598399999,
          "quote_volume": 164305.20421,
          "trades": 1515,
          "taker_buy_base": 32063.8,
          "taker_buy_quote": 64872.30261
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 2.031,
          "high": 2.042,
          "low": 2.024,
          "close": 2.039,
          "volume": 67692.31,
          "close_time": 1765612799999,
          "quote_volume": 137709.4845,
          "trades": 1069,
          "taker_buy_base": 43186.95,
          "taker_buy_quote": 87848.32541
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 2.039,
          "high": 2.055,
          "low": 2.035,
          "close": 2.038,
          "volume": 85221.83,
          "close_time": 1765627199999,
          "quote_volume": 174366.60583,
          "trades": 1634,
          "taker_buy_base": 49450.73,
          "taker_buy_quote": 101158.62632
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 2.038,
          "high": 2.048,
          "low": 2.029,
          "close": 2.046,
          "volume": 46827.83,
          "close_time": 1765641599999,
          "quote_volume": 95594.8033,
          "trades": 1053,
          "taker_buy_base": 21873.97,
          "taker_buy_quote": 44663.55917
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 2.046,
          "high": 2.057,
          "low": 2.028,
          "close": 2.041,
          "volume": 68984.0,
          "close_time": 1765655999999,
          "quote_volume": 140934.54244,
          "trades": 861,
          "taker_buy_base": 30596.21,
          "taker_buy_quote": 62531.12931
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 2.041,
          "high": 2.044,
          "low": 2.024,
          "close": 2.038,
          "volume": 51535.61,
          "close_time": 1765670399999,
          "quote_volume": 104961.0167,
          "trades": 748,
          "taker_buy_base": 22465.39,
          "taker_buy_quote": 45760.94763
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 2.038,
          "high": 2.046,
          "low": 2.027,
          "close": 2.027,
          "volume": 42696.04,
          "close_time": 1765684799999,
          "quote_volume": 86908.6252,
          "trades": 657,
          "taker_buy_base": 14748.43,
          "taker_buy_quote": 30048.45742
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 2.028,
          "high": 2.032,
          "low": 2.001,
          "close": 2.01,
          "volume": 71179.93,
          "close_time": 1765699199999,
          "quote_volume": 143199.82255,
          "trades": 1027,
          "taker_buy_base": 24476.21,
          "taker_buy_quote": 49236.0618
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 2.011,
          "high": 2.016,
          "low": 1.96,
          "close": 1.985,
          "volume": 181741.91,
          "close_time": 1765713599999,
          "quote_volume": 361761.32223,
          "trades": 2179,
          "taker_buy_base": 73584.21,
          "taker_buy_quote": 146663.19524
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 1.984,
          "high": 1.992,
          "low": 1.963,
          "close": 1.974,
          "volume": 91784.52,
          "close_time": 1765727999999,
          "quote_volume": 181532.79666,
          "trades": 1456,
          "taker_buy_base": 52751.8,
          "taker_buy_quote": 104262.75987
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 1.974,
          "high": 1.991,
          "low": 1.948,
          "close": 1.963,
          "volume": 124575.68,
          "close_time": 1765742399999,
          "quote_volume": 244641.79254,
          "trades": 2027,
          "taker_buy_base": 59585.05,
          "taker_buy_quote": 117026.52069
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 1.963,
          "high": 1.972,
          "low": 1.932,
          "close": 1.953,
          "volume": 135413.93,
          "close_time": 1765756799999,
          "quote_volume": 264566.19528,
          "trades": 1881,
          "taker_buy_base": 51084.15,
          "taker_buy_quote": 99892.2807
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 1.953,
          "high": 2.009,
          "low": 1.952,
          "close": 1.988,
          "volume": 93984.81,
          "close_time": 1765771199999,
          "quote_volume": 186057.77427,
          "trades": 1634,
          "taker_buy_base": 56634.16,
          "taker_buy_quote": 112056.92064
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 1.989,
          "high": 2.01,
          "low": 1.987,
          "close": 1.994,
          "volume": 60496.18,
          "close_time": 1765785599999,
          "quote_volume": 120984.64137,
          "trades": 985,
          "taker_buy_base": 31760.42,
          "taker_buy_quote": 63545.16115
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 1.995,
          "high": 2.008,
          "low": 1.991,
          "close": 1.996,
          "volume": 86467.59,
          "close_time": 1765799999999,
          "quote_volume": 172768.92864,
          "trades": 1034,
          "taker_buy_base": 44941.31,
          "taker_buy_quote": 89779.48883
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 1.996,
          "high": 2.008,
          "low": 1.873,
          "close": 1.887,
          "volume": 405201.31,
          "close_time": 1765814399999,
          "quote_volume": 783071.80731,
          "trades": 5548,
          "taker_buy_base": 197875.39,
          "taker_buy_quote": 382275.44604
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 1.884,
          "high": 1.891,
          "low": 1.83,
          "close": 1.875,
          "volume": 249158.39,
          "close_time": 1765828799999,
          "quote_volume": 464779.32757,
          "trades": 4486,
          "taker_buy_base": 121556.68,
          "taker_buy_quote": 226867.96164
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 1.874,
          "high": 1.905,
          "low": 1.857,
          "close": 1.902,
          "volume": 113677.34,
          "close_time": 1765843199999,
          "quote_volume": 214100.84998,
          "trades": 1909,
          "taker_buy_base": 41666.24,
          "taker_buy_quote": 78453.51831
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 1.902,
          "high": 1.905,
          "low": 1.874,
          "close": 1.892,
          "volume": 95631.7,
          "close_time": 1765857599999,
          "quote_volume": 180852.36403,
          "trades": 1820,
          "taker_buy_base": 46439.51,
          "taker_buy_quote": 87890.4641
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 1.893,
          "high": 1.903,
          "low": 1.863,
          "close": 1.88,
          "volume": 86962.69,
          "close_time": 1765871999999,
          "quote_volume": 163769.93174,
          "trades": 1428,
          "taker_buy_base": 35224.86,
          "taker_buy_quote": 66357.7099
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 1.878,
          "high": 1.942,
          "low": 1.877,
          "close": 1.925,
          "volume": 116709.29,
          "close_time": 1765886399999,
          "quote_volume": 222936.0721,
          "trades": 2151,
          "taker_buy_base": 55599.72,
          "taker_buy_quote": 106149.07744
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 1.925,
          "high": 1.936,
          "low": 1.874,
          "close": 1.92,
          "volume": 249572.4,
          "close_time": 1765900799999,
          "quote_volume": 475846.44748,
          "trades": 4077,
          "taker_buy_base": 119229.52,
          "taker_buy_quote": 227356.15188
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 1.92,
          "high": 1.924,
          "low": 1.889,
          "close": 1.907,
          "volume": 115776.02,
          "close_time": 1765915199999,
          "quote_volume": 220716.85902,
          "trades": 2015,
          "taker_buy_base": 70213.65,
          "taker_buy_quote": 133902.33833
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 1.906,
          "high": 1.912,
          "low": 1.89,
          "close": 1.899,
          "volume": 65120.39,
          "close_time": 1765929599999,
          "quote_volume": 123886.73244,
          "trades": 1226,
          "taker_buy_base": 39442.92,
          "taker_buy_quote": 75054.00014
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 1.898,
          "high": 1.909,
          "low": 1.882,
          "close": 1.889,
          "volume": 51373.55,
          "close_time": 1765943999999,
          "quote_volume": 97288.69746,
          "trades": 1323,
          "taker_buy_base": 26344.32,
          "taker_buy_quote": 49905.98878
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 1.889,
          "high": 1.891,
          "low": 1.86,
          "close": 1.877,
          "volume": 105483.8,
          "close_time": 1765958399999,
          "quote_volume": 197524.15603,
          "trades": 1671,
          "taker_buy_base": 38938.97,
          "taker_buy_quote": 72931.42916
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 1.877,
          "high": 1.877,
          "low": 1.856,
          "close": 1.869,
          "volume": 75537.9,
          "close_time": 1765972799999,
          "quote_volume": 140913.86724,
          "trades": 1331,
          "taker_buy_base": 29097.31,
          "taker_buy_quote": 54288.81457
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 1.868,
          "high": 1.953,
          "low": 1.86,
          "close": 1.87,
          "volume": 276675.76,
          "close_time": 1765987199999,
          "quote_volume": 525100.71988,
          "trades": 4685,
          "taker_buy_base": 132024.14,
          "taker_buy_quote": 250547.28461
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 1.869,
          "high": 1.887,
          "low": 1.79,
          "close": 1.816,
          "volume": 288174.47,
          "close_time": 1766001599999,
          "quote_volume": 524878.14533,
          "trades": 5500,
          "taker_buy_base": 115469.81,
          "taker_buy_quote": 210595.04219
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 1.816,
          "high": 1.831,
          "low": 1.792,
          "close": 1.815,
          "volume": 95131.96,
          "close_time": 1766015999999,
          "quote_volume": 172166.66996,
          "trades": 1705,
          "taker_buy_base": 44895.62,
          "taker_buy_quote": 81338.98699
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 1.815,
          "high": 1.817,
          "low": 1.781,
          "close": 1.791,
          "volume": 76091.61,
          "close_time": 1766030399999,
          "quote_volume": 136987.01455,
          "trades": 1755,
          "taker_buy_base": 25805.95,
          "taker_buy_quote": 46436.39543
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 1.793,
          "high": 1.8,
          "low": 1.771,
          "close": 1.787,
          "volume": 104847.61,
          "close_time": 1766044799999,
          "quote_volume": 186901.51556,
          "trades": 1360,
          "taker_buy_base": 49919.34,
          "taker_buy_quote": 88948.35865
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 1.79,
          "high": 1.809,
          "low": 1.788,
          "close": 1.807,
          "volume": 57121.64,
          "close_time": 1766059199999,
          "quote_volume": 102949.20201,
          "trades": 1180,
          "taker_buy_base": 28088.57,
          "taker_buy_quote": 50624.64923
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 1.807,
          "high": 1.888,
          "low": 1.802,
          "close": 1.86,
          "volume": 206712.64,
          "close_time": 1766073599999,
          "quote_volume": 382408.22375,
          "trades": 3649,
          "taker_buy_base": 116269.98,
          "taker_buy_quote": 214940.97789
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 1.861,
          "high": 1.862,
          "low": 1.722,
          "close": 1.725,
          "volume": 370987.67,
          "close_time": 1766087999999,
          "quote_volume": 660041.93284,
          "trades": 5890,
          "taker_buy_base": 153305.85,
          "taker_buy_quote": 273072.45204
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 1.725,
          "high": 1.78,
          "low": 1.725,
          "close": 1.76,
          "volume": 129263.38,
          "close_time": 1766102399999,
          "quote_volume": 226667.18063,
          "trades": 2711,
          "taker_buy_base": 71368.44,
          "taker_buy_quote": 125185.66889
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 1.76,
          "high": 1.802,
          "low": 1.737,
          "close": 1.783,
          "volume": 1022687.57,
          "close_time": 1766116799999,
          "quote_volume": 1786608.27159,
          "trades": 4466,
          "taker_buy_base": 799533.34,
          "taker_buy_quote": 1395561.48483
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 1.784,
          "high": 1.809,
          "low": 1.768,
          "close": 1.796,
          "volume": 149626.5,
          "close_time": 1766131199999,
          "quote_volume": 266849.11287,
          "trades": 2802,
          "taker_buy_base": 96824.95,
          "taker_buy_quote": 172668.10607
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 1.798,
          "high": 1.809,
          "low": 1.788,
          "close": 1.808,
          "volume": 107291.83,
          "close_time": 1766145599999,
          "quote_volume": 193030.84004,
          "trades": 1791,
          "taker_buy_base": 42673.73,
          "taker_buy_quote": 76802.69821
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 1.809,
          "high": 1.866,
          "low": 1.798,
          "close": 1.834,
          "volume": 149009.78,
          "close_time": 1766159999999,
          "quote_volume": 272216.7793,
          "trades": 2730,
          "taker_buy_base": 73340.14,
          "taker_buy_quote": 134082.94204
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 1.834,
          "high": 1.877,
          "low": 1.818,
          "close": 1.868,
          "volume": 161017.79,
          "close_time": 1766174399999,
          "quote_volume": 297408.34968,
          "trades": 3118,
          "taker_buy_base": 88585.16,
          "taker_buy_quote": 163553.25254
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 1.868,
          "high": 1.879,
          "low": 1.848,
          "close": 1.849,
          "volume": 116618.26,
          "close_time": 1766188799999,
          "quote_volume": 217100.38838,
          "trades": 1441,
          "taker_buy_base": 65360.14,
          "taker_buy_quote": 121697.81325
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 1.848,
          "high": 1.851,
          "low": 1.831,
          "close": 1.842,
          "volume": 112356.16,
          "close_time": 1766203199999,
          "quote_volume": 206800.96015,
          "trades": 1449,
          "taker_buy_base": 40634.4,
          "taker_buy_quote": 74798.22573
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 1.841,
          "high": 1.856,
          "low": 1.828,
          "close": 1.856,
          "volume": 65134.51,
          "close_time": 1766217599999,
          "quote_volume": 119754.30256,
          "trades": 770,
          "taker_buy_base": 40986.79,
          "taker_buy_quote": 75359.1652
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 1.856,
          "high": 1.869,
          "low": 1.847,
          "close": 1.862,
          "volume": 143543.17,
          "close_time": 1766231999999,
          "quote_volume": 266965.55402,
          "trades": 1375,
          "taker_buy_base": 49119.34,
          "taker_buy_quote": 91346.45365
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 1.862,
          "high": 1.863,
          "low": 1.828,
          "close": 1.832,
          "volume": 109643.55,
          "close_time": 1766246399999,
          "quote_volume": 202564.18464,
          "trades": 1073,
          "taker_buy_base": 32633.19,
          "taker_buy_quote": 60124.52608
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 1.833,
          "high": 1.838,
          "low": 1.827,
          "close": 1.834,
          "volume": 53493.04,
          "close_time": 1766260799999,
          "quote_volume": 98061.1623,
          "trades": 652,
          "taker_buy_base": 30015.67,
          "taker_buy_quote": 55027.73229
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 1.834,
          "high": 1.84,
          "low": 1.828,
          "close": 1.833,
          "volume": 27251.29,
          "close_time": 1766275199999,
          "quote_volume": 49997.34941,
          "trades": 617,
          "taker_buy_base": 12511.47,
          "taker_buy_quote": 22962.9763
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 1.832,
          "high": 1.836,
          "low": 1.8,
          "close": 1.81,
          "volume": 61051.32,
          "close_time": 1766289599999,
          "quote_volume": 110437.65691,
          "trades": 1039,
          "taker_buy_base": 25526.99,
          "taker_buy_quote": 46147.65354
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 1.809,
          "high": 1.83,
          "low": 1.804,
          "close": 1.83,
          "volume": 52442.03,
          "close_time": 1766303999999,
          "quote_volume": 95200.62327,
          "trades": 692,
          "taker_buy_base": 26541.85,
          "taker_buy_quote": 48242.5505
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 1.83,
          "high": 1.851,
          "low": 1.825,
          "close": 1.827,
          "volume": 61772.35,
          "close_time": 1766318399999,
          "quote_volume": 113527.74447,
          "trades": 1119,
          "taker_buy_base": 34573.28,
          "taker_buy_quote": 63567.71844
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 1.826,
          "high": 1.832,
          "low": 1.751,
          "close": 1.77,
          "volume": 157283.07,
          "close_time": 1766332799999,
          "quote_volume": 281278.94835,
          "trades": 2443,
          "taker_buy_base": 60773.38,
          "taker_buy_quote": 108424.94618
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 1.767,
          "high": 1.795,
          "low": 1.762,
          "close": 1.793,
          "volume": 60353.53,
          "close_time": 1766347199999,
          "quote_volume": 107355.00661,
          "trades": 1152,
          "taker_buy_base": 27449.37,
          "taker_buy_quote": 48859.76775
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 1.793,
          "high": 1.813,
          "low": 1.766,
          "close": 1.802,
          "volume": 77071.01,
          "close_time": 1766361599999,
          "quote_volume": 138025.16491,
          "trades": 1252,
          "taker_buy_base": 26875.59,
          "taker_buy_quote": 48193.27838
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 1.803,
          "high": 1.843,
          "low": 1.775,
          "close": 1.813,
          "volume": 166971.96,
          "close_time": 1766375999999,
          "quote_volume": 302640.12712,
          "trades": 2492,
          "taker_buy_base": 77281.54,
          "taker_buy_quote": 140453.95336
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 1.814,
          "high": 1.823,
          "low": 1.806,
          "close": 1.812,
          "volume": 57696.11,
          "close_time": 1766390399999,
          "quote_volume": 104564.95325,
          "trades": 917,
          "taker_buy_base": 22773.02,
          "taker_buy_quote": 41305.56908
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 1.812,
          "high": 1.836,
          "low": 1.809,
          "close": 1.822,
          "volume": 129043.68,
          "close_time": 1766404799999,
          "quote_volume": 234791.03027,
          "trades": 1892,
          "taker_buy_base": 70104.1,
          "taker_buy_quote": 127653.22822
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 1.823,
          "high": 1.854,
          "low": 1.813,
          "close": 1.835,
          "volume": 244335.72,
          "close_time": 1766419199999,
          "quote_volume": 447579.31182,
          "trades": 3183,
          "taker_buy_base": 128548.27,
          "taker_buy_quote": 235661.24672
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 1.835,
          "high": 1.848,
          "low": 1.765,
          "close": 1.77,
          "volume": 2068770.53,
          "close_time": 1766433599999,
          "quote_volume": 3747605.67721,
          "trades": 6346,
          "taker_buy_base": 1870216.11,
          "taker_buy_quote": 3387939.63384
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 1.768,
          "high": 1.791,
          "low": 1.757,
          "close": 1.783,
          "volume": 120659.18,
          "close_time": 1766447999999,
          "quote_volume": 213781.40883,
          "trades": 1467,
          "taker_buy_base": 58799.95,
          "taker_buy_quote": 104190.4939
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 1.784,
          "high": 1.803,
          "low": 1.761,
          "close": 1.776,
          "volume": 89391.35,
          "close_time": 1766462399999,
          "quote_volume": 159504.36178,
          "trades": 1221,
          "taker_buy_base": 54047.86,
          "taker_buy_quote": 96512.17318
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 1.775,
          "high": 1.779,
          "low": 1.753,
          "close": 1.759,
          "volume": 88037.57,
          "close_time": 1766476799999,
          "quote_volume": 155084.76452,
          "trades": 1541,
          "taker_buy_base": 43288.72,
          "taker_buy_quote": 76265.41368
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 1.76,
          "high": 1.778,
          "low": 1.755,
          "close": 1.774,
          "volume": 90911.4,
          "close_time": 1766491199999,
          "quote_volume": 160528.86699,
          "trades": 1251,
          "taker_buy_base": 42302.17,
          "taker_buy_quote": 74721.01039
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 1.774,
          "high": 1.774,
          "low": 1.729,
          "close": 1.747,
          "volume": 194763.85,
          "close_time": 1766505599999,
          "quote_volume": 340920.58346,
          "trades": 2433,
          "taker_buy_base": 84752.48,
          "taker_buy_quote": 148283.7773
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 1.748,
          "high": 1.776,
          "low": 1.738,
          "close": 1.759,
          "volume": 121494.78,
          "close_time": 1766519999999,
          "quote_volume": 213874.46916,
          "trades": 1439,
          "taker_buy_base": 48828.59,
          "taker_buy_quote": 85945.12767
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 1.76,
          "high": 1.786,
          "low": 1.755,
          "close": 1.763,
          "volume": 58308.05,
          "close_time": 1766534399999,
          "quote_volume": 103035.60151,
          "trades": 1044,
          "taker_buy_base": 36008.43,
          "taker_buy_quote": 63679.22992
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 1.764,
          "high": 1.774,
          "low": 1.729,
          "close": 1.749,
          "volume": 103099.76,
          "close_time": 1766548799999,
          "quote_volume": 181175.23362,
          "trades": 1443,
          "taker_buy_base": 62730.96,
          "taker_buy_quote": 110416.84008
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 1.749,
          "high": 1.757,
          "low": 1.718,
          "close": 1.724,
          "volume": 90746.32,
          "close_time": 1766563199999,
          "quote_volume": 156869.12259,
          "trades": 1345,
          "taker_buy_base": 41501.02,
          "taker_buy_quote": 71805.67025
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 1.723,
          "high": 1.734,
          "low": 1.715,
          "close": 1.727,
          "volume": 91046.57,
          "close_time": 1766577599999,
          "quote_volume": 157007.50754,
          "trades": 1185,
          "taker_buy_base": 46283.32,
          "taker_buy_quote": 79799.81891
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 1.727,
          "high": 1.739,
          "low": 1.707,
          "close": 1.733,
          "volume": 142508.88,
          "close_time": 1766591999999,
          "quote_volume": 246103.52963,
          "trades": 1882,
          "taker_buy_base": 60488.8,
          "taker_buy_quote": 104523.42111
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 1.731,
          "high": 1.744,
          "low": 1.716,
          "close": 1.728,
          "volume": 124527.97,
          "close_time": 1766606399999,
          "quote_volume": 215239.23771,
          "trades": 1279,
          "taker_buy_base": 69401.53,
          "taker_buy_quote": 119989.54072
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 1.729,
          "high": 1.746,
          "low": 1.726,
          "close": 1.738,
          "volume": 65745.75,
          "close_time": 1766620799999,
          "quote_volume": 114028.37296,
          "trades": 868,
          "taker_buy_base": 38818.25,
          "taker_buy_quote": 67331.51087
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 1.739,
          "high": 1.751,
          "low": 1.732,
          "close": 1.746,
          "volume": 50743.64,
          "close_time": 1766635199999,
          "quote_volume": 88421.80981,
          "trades": 734,
          "taker_buy_base": 22509.64,
          "taker_buy_quote": 39219.06268
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 1.746,
          "high": 1.747,
          "low": 1.735,
          "close": 1.737,
          "volume": 39163.94,
          "close_time": 1766649599999,
          "quote_volume": 68095.41776,
          "trades": 615,
          "taker_buy_base": 23617.61,
          "taker_buy_quote": 41064.30354
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 1.736,
          "high": 1.742,
          "low": 1.703,
          "close": 1.712,
          "volume": 112878.15,
          "close_time": 1766663999999,
          "quote_volume": 194165.14589,
          "trades": 1593,
          "taker_buy_base": 45504.22,
          "taker_buy_quote": 78348.29498
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 1.712,
          "high": 1.736,
          "low": 1.705,
          "close": 1.732,
          "volume": 74292.18,
          "close_time": 1766678399999,
          "quote_volume": 127829.72082,
          "trades": 1227,
          "taker_buy_base": 36916.79,
          "taker_buy_quote": 63485.3582
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 1.733,
          "high": 1.738,
          "low": 1.727,
          "close": 1.735,
          "volume": 75315.45,
          "close_time": 1766692799999,
          "quote_volume": 130474.6849,
          "trades": 996,
          "taker_buy_base": 37498.71,
          "taker_buy_quote": 64969.32052
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 1.734,
          "high": 1.735,
          "low": 1.678,
          "close": 1.684,
          "volume": 129571.01,
          "close_time": 1766707199999,
          "quote_volume": 221140.94542,
          "trades": 1580,
          "taker_buy_base": 47706.59,
          "taker_buy_quote": 81312.4083
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 1.683,
          "high": 1.752,
          "low": 1.653,
          "close": 1.737,
          "volume": 285229.87,
          "close_time": 1766721599999,
          "quote_volume": 486047.63197,
          "trades": 4152,
          "taker_buy_base": 138811.96,
          "taker_buy_quote": 237181.11149
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 1.738,
          "high": 1.743,
          "low": 1.714,
          "close": 1.717,
          "volume": 120295.71,
          "close_time": 1766735999999,
          "quote_volume": 208449.77215,
          "trades": 2019,
          "taker_buy_base": 57609.98,
          "taker_buy_quote": 99845.81948
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 1.717,
          "high": 1.724,
          "low": 1.704,
          "close": 1.713,
          "volume": 157073.35,
          "close_time": 1766750399999,
          "quote_volume": 269032.59515,
          "trades": 1849,
          "taker_buy_base": 70001.25,
          "taker_buy_quote": 119875.67477
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 1.712,
          "high": 1.733,
          "low": 1.683,
          "close": 1.707,
          "volume": 151972.94,
          "close_time": 1766764799999,
          "quote_volume": 260348.53266,
          "trades": 2076,
          "taker_buy_base": 85517.59,
          "taker_buy_quote": 146559.80123
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 1.707,
          "high": 1.722,
          "low": 1.692,
          "close": 1.719,
          "volume": 96492.05,
          "close_time": 1766779199999,
          "quote_volume": 164832.7833,
          "trades": 1691,
          "taker_buy_base": 45236.5,
          "taker_buy_quote": 77357.01954
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 1.719,
          "high": 1.731,
          "low": 1.716,
          "close": 1.723,
          "volume": 93378.02,
          "close_time": 1766793599999,
          "quote_volume": 161004.62437,
          "trades": 1105,
          "taker_buy_base": 53490.38,
          "taker_buy_quote": 92261.18096
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 1.722,
          "high": 1.773,
          "low": 1.722,
          "close": 1.762,
          "volume": 98178.48,
          "close_time": 1766807999999,
          "quote_volume": 171438.49571,
          "trades": 1250,
          "taker_buy_base": 60762.86,
          "taker_buy_quote": 106086.45933
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 1.763,
          "high": 1.765,
          "low": 1.746,
          "close": 1.75,
          "volume": 63209.36,
          "close_time": 1766822399999,
          "quote_volume": 110928.27186,
          "trades": 655,
          "taker_buy_base": 33119.82,
          "taker_buy_quote": 58132.16967
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 1.751,
          "high": 1.766,
          "low": 1.735,
          "close": 1.765,
          "volume": 89555.34,
          "close_time": 1766836799999,
          "quote_volume": 156432.80754,
          "trades": 997,
          "taker_buy_base": 30190.72,
          "taker_buy_quote": 52777.40385
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 1.765,
          "high": 1.823,
          "low": 1.761,
          "close": 1.801,
          "volume": 186497.98,
          "close_time": 1766851199999,
          "quote_volume": 332744.31716,
          "trades": 2156,
          "taker_buy_base": 116606.16,
          "taker_buy_quote": 207948.31221
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 1.802,
          "high": 1.847,
          "low": 1.796,
          "close": 1.833,
          "volume": 273134.51,
          "close_time": 1766865599999,
          "quote_volume": 498151.73068,
          "trades": 2871,
          "taker_buy_base": 140261.75,
          "taker_buy_quote": 255930.7546
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 1.833,
          "high": 1.927,
          "low": 1.833,
          "close": 1.909,
          "volume": 622008.91,
          "close_time": 1766879999999,
          "quote_volume": 1172996.93437,
          "trades": 5749,
          "taker_buy_base": 356493.23,
          "taker_buy_quote": 672475.30857
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 1.909,
          "high": 1.914,
          "low": 1.869,
          "close": 1.871,
          "volume": 101181.36,
          "close_time": 1766894399999,
          "quote_volume": 190709.7632,
          "trades": 1858,
          "taker_buy_base": 47632.01,
          "taker_buy_quote": 89823.4774
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 1.87,
          "high": 1.894,
          "low": 1.866,
          "close": 1.891,
          "volume": 70194.44,
          "close_time": 1766908799999,
          "quote_volume": 132324.59289,
          "trades": 1041,
          "taker_buy_base": 45529.01,
          "taker_buy_quote": 85873.91796
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 1.892,
          "high": 1.898,
          "low": 1.875,
          "close": 1.88,
          "volume": 65436.78,
          "close_time": 1766923199999,
          "quote_volume": 123384.93613,
          "trades": 1112,
          "taker_buy_base": 25615.13,
          "taker_buy_quote": 48325.7142
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 1.881,
          "high": 1.887,
          "low": 1.867,
          "close": 1.878,
          "volume": 86661.92,
          "close_time": 1766937599999,
          "quote_volume": 162703.64092,
          "trades": 1482,
          "taker_buy_base": 32662.7,
          "taker_buy_quote": 61362.72581
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 1.878,
          "high": 1.881,
          "low": 1.829,
          "close": 1.842,
          "volume": 199599.28,
          "close_time": 1766951999999,
          "quote_volume": 370198.81346,
          "trades": 2477,
          "taker_buy_base": 88079.63,
          "taker_buy_quote": 163602.13163
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 1.842,
          "high": 1.852,
          "low": 1.826,
          "close": 1.85,
          "volume": 153438.43,
          "close_time": 1766966399999,
          "quote_volume": 282223.80383,
          "trades": 1212,
          "taker_buy_base": 89357.41,
          "taker_buy_quote": 164350.7173
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 1.85,
          "high": 1.897,
          "low": 1.843,
          "close": 1.895,
          "volume": 156573.44,
          "close_time": 1766980799999,
          "quote_volume": 292211.6806,
          "trades": 2269,
          "taker_buy_base": 77567.57,
          "taker_buy_quote": 145059.28465
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 1.895,
          "high": 1.903,
          "low": 1.872,
          "close": 1.887,
          "volume": 116998.07,
          "close_time": 1766995199999,
          "quote_volume": 221066.67441,
          "trades": 1588,
          "taker_buy_base": 57830.75,
          "taker_buy_quote": 109384.62868
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 1.887,
          "high": 1.89,
          "low": 1.841,
          "close": 1.847,
          "volume": 130664.74,
          "close_time": 1767009599999,
          "quote_volume": 243571.94848,
          "trades": 1871,
          "taker_buy_base": 43073.79,
          "taker_buy_quote": 80300.96375
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 1.846,
          "high": 1.87,
          "low": 1.815,
          "close": 1.855,
          "volume": 199194.34,
          "close_time": 1767023999999,
          "quote_volume": 366373.1361,
          "trades": 2242,
          "taker_buy_base": 96911.17,
          "taker_buy_quote": 178187.85555
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 1.856,
          "high": 1.858,
          "low": 1.83,
          "close": 1.839,
          "volume": 169585.79,
          "close_time": 1767038399999,
          "quote_volume": 312586.95652,
          "trades": 1461,
          "taker_buy_base": 75836.2,
          "taker_buy_quote": 139902.64827
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 1.838,
          "high": 1.846,
          "low": 1.82,
          "close": 1.824,
          "volume": 125579.98,
          "close_time": 1767052799999,
          "quote_volume": 230256.0818,
          "trades": 850,
          "taker_buy_base": 62389.82,
          "taker_buy_quote": 114397.39081
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 1.823,
          "high": 1.827,
          "low": 1.791,
          "close": 1.808,
          "volume": 97735.9,
          "close_time": 1767067199999,
          "quote_volume": 176731.19378,
          "trades": 1328,
          "taker_buy_base": 54143.03,
          "taker_buy_quote": 97982.87506
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 1.809,
          "high": 1.818,
          "low": 1.793,
          "close": 1.811,
          "volume": 67327.0,
          "close_time": 1767081599999,
          "quote_volume": 121570.29711,
          "trades": 954,
          "taker_buy_base": 34349.22,
          "taker_buy_quote": 62018.95469
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 1.81,
          "high": 1.84,
          "low": 1.81,
          "close": 1.823,
          "volume": 80778.78,
          "close_time": 1767095999999,
          "quote_volume": 147548.81323,
          "trades": 1292,
          "taker_buy_base": 35265.57,
          "taker_buy_quote": 64422.74795
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 1.823,
          "high": 1.845,
          "low": 1.796,
          "close": 1.842,
          "volume": 147889.4,
          "close_time": 1767110399999,
          "quote_volume": 269351.22768,
          "trades": 2135,
          "taker_buy_base": 83042.94,
          "taker_buy_quote": 151321.31455
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 1.842,
          "high": 1.845,
          "low": 1.807,
          "close": 1.829,
          "volume": 84365.93,
          "close_time": 1767124799999,
          "quote_volume": 154009.63134,
          "trades": 1448,
          "taker_buy_base": 34810.35,
          "taker_buy_quote": 63570.39011
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 1.827,
          "high": 1.828,
          "low": 1.807,
          "close": 1.809,
          "volume": 28997.02,
          "close_time": 1767139199999,
          "quote_volume": 52635.72638,
          "trades": 679,
          "taker_buy_base": 14098.43,
          "taker_buy_quote": 25594.65953
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 1.809,
          "high": 1.833,
          "low": 1.799,
          "close": 1.812,
          "volume": 53330.64,
          "close_time": 1767153599999,
          "quote_volume": 96916.7759,
          "trades": 1169,
          "taker_buy_base": 29204.53,
          "taker_buy_quote": 53117.45344
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 1.811,
          "high": 1.817,
          "low": 1.804,
          "close": 1.808,
          "volume": 37266.88,
          "close_time": 1767167999999,
          "quote_volume": 67463.73986,
          "trades": 788,
          "taker_buy_base": 22082.94,
          "taker_buy_quote": 40005.06924
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 1.807,
          "high": 1.822,
          "low": 1.802,
          "close": 1.821,
          "volume": 66448.88,
          "close_time": 1767182399999,
          "quote_volume": 120267.20051,
          "trades": 1108,
          "taker_buy_base": 46354.88,
          "taker_buy_quote": 83894.83891
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 1.821,
          "high": 1.842,
          "low": 1.801,
          "close": 1.811,
          "volume": 148563.6,
          "close_time": 1767196799999,
          "quote_volume": 270826.8641,
          "trades": 2179,
          "taker_buy_base": 67726.8,
          "taker_buy_quote": 123452.65288
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 1.811,
          "high": 1.811,
          "low": 1.761,
          "close": 1.775,
          "volume": 153120.99,
          "close_time": 1767211199999,
          "quote_volume": 272247.59397,
          "trades": 2387,
          "taker_buy_base": 64312.52,
          "taker_buy_quote": 114370.65677
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 1.773,
          "high": 1.795,
          "low": 1.762,
          "close": 1.789,
          "volume": 69656.69,
          "close_time": 1767225599999,
          "quote_volume": 124086.3363,
          "trades": 1101,
          "taker_buy_base": 35988.46,
          "taker_buy_quote": 64108.25266
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 1.789,
          "high": 1.79,
          "low": 1.773,
          "close": 1.774,
          "volume": 67538.49,
          "close_time": 1767239999999,
          "quote_volume": 120383.94666,
          "trades": 1209,
          "taker_buy_base": 34885.18,
          "taker_buy_quote": 62173.20613
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 1.774,
          "high": 1.787,
          "low": 1.764,
          "close": 1.784,
          "volume": 22958.11,
          "close_time": 1767254399999,
          "quote_volume": 40843.81174,
          "trades": 500,
          "taker_buy_base": 13017.48,
          "taker_buy_quote": 23139.79823
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 1.783,
          "high": 1.807,
          "low": 1.783,
          "close": 1.807,
          "volume": 26484.36,
          "close_time": 1767268799999,
          "quote_volume": 47611.47453,
          "trades": 695,
          "taker_buy_base": 13522.97,
          "taker_buy_quote": 24310.28319
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 1.807,
          "high": 1.9,
          "low": 1.803,
          "close": 1.892,
          "volume": 492258.83,
          "close_time": 1767283199999,
          "quote_volume": 910447.96882,
          "trades": 6004,
          "taker_buy_base": 264657.18,
          "taker_buy_quote": 489393.30727
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 1.892,
          "high": 2.002,
          "low": 1.892,
          "close": 2.0,
          "volume": 401761.56,
          "close_time": 1767297599999,
          "quote_volume": 779246.91531,
          "trades": 5376,
          "taker_buy_base": 229322.05,
          "taker_buy_quote": 444569.86933
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 2.001,
          "high": 2.03,
          "low": 1.975,
          "close": 1.995,
          "volume": 384823.17,
          "close_time": 1767311999999,
          "quote_volume": 770435.29594,
          "trades": 3941,
          "taker_buy_base": 195565.57,
          "taker_buy_quote": 391806.40279
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 1.995,
          "high": 2.012,
          "low": 1.982,
          "close": 2.005,
          "volume": 124724.66,
          "close_time": 1767326399999,
          "quote_volume": 248889.76612,
          "trades": 2233,
          "taker_buy_base": 59562.31,
          "taker_buy_quote": 118838.79546
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 2.007,
          "high": 2.008,
          "low": 1.979,
          "close": 1.981,
          "volume": 76526.86,
          "close_time": 1767340799999,
          "quote_volume": 152269.55207,
          "trades": 1594,
          "taker_buy_base": 34494.21,
          "taker_buy_quote": 68671.85765
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 1.981,
          "high": 2.008,
          "low": 1.966,
          "close": 1.989,
          "volume": 239735.75,
          "close_time": 1767355199999,
          "quote_volume": 476798.52327,
          "trades": 2896,
          "taker_buy_base": 114547.33,
          "taker_buy_quote": 228034.32833
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 1.987,
          "high": 2.024,
          "low": 1.978,
          "close": 2.006,
          "volume": 488982.94,
          "close_time": 1767369599999,
          "quote_volume": 977800.50725,
          "trades": 3925,
          "taker_buy_base": 246983.69,
          "taker_buy_quote": 494195.44763
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 2.006,
          "high": 2.124,
          "low": 2.003,
          "close": 2.112,
          "volume": 1273442.29,
          "close_time": 1767383999999,
          "quote_volume": 2638981.37091,
          "trades": 8126,
          "taker_buy_base": 580087.92,
          "taker_buy_quote": 1200264.13359
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 2.112,
          "high": 2.17,
          "low": 2.079,
          "close": 2.166,
          "volume": 1394000.1,
          "close_time": 1767398399999,
          "quote_volume": 2967521.0402,
          "trades": 7082,
          "taker_buy_base": 592834.61,
          "taker_buy_quote": 1261544.83089
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 2.165,
          "high": 2.218,
          "low": 2.147,
          "close": 2.164,
          "volume": 726208.6,
          "close_time": 1767412799999,
          "quote_volume": 1585405.58925,
          "trades": 5778,
          "taker_buy_base": 269538.23,
          "taker_buy_quote": 588170.41813
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 2.162,
          "high": 2.162,
          "low": 2.109,
          "close": 2.113,
          "volume": 178022.17,
          "close_time": 1767427199999,
          "quote_volume": 379825.29391,
          "trades": 3693,
          "taker_buy_base": 84324.44,
          "taker_buy_quote": 180209.68403
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 2.112,
          "high": 2.145,
          "low": 2.107,
          "close": 2.114,
          "volume": 554654.51,
          "close_time": 1767441599999,
          "quote_volume": 1181258.66104,
          "trades": 4442,
          "taker_buy_base": 168511.76,
          "taker_buy_quote": 358253.13805
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 2.113,
          "high": 2.14,
          "low": 2.112,
          "close": 2.128,
          "volume": 170399.01,
          "close_time": 1767455999999,
          "quote_volume": 362749.50104,
          "trades": 1748,
          "taker_buy_base": 68989.63,
          "taker_buy_quote": 146735.88045
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 2.13,
          "high": 2.148,
          "low": 2.122,
          "close": 2.136,
          "volume": 111138.16,
          "close_time": 1767470399999,
          "quote_volume": 237349.26871,
          "trades": 1876,
          "taker_buy_base": 62137.14,
          "taker_buy_quote": 132759.89489
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 2.136,
          "high": 2.146,
          "low": 2.12,
          "close": 2.125,
          "volume": 804599.14,
          "close_time": 1767484799999,
          "quote_volume": 1710992.98447,
          "trades": 3181,
          "taker_buy_base": 656727.94,
          "taker_buy_quote": 1396305.87698
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 2.123,
          "high": 2.145,
          "low": 2.116,
          "close": 2.128,
          "volume": 124419.9,
          "close_time": 1767499199999,
          "quote_volume": 265054.19086,
          "trades": 2289,
          "taker_buy_base": 76756.07,
          "taker_buy_quote": 163596.71539
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 2.128,
          "high": 2.158,
          "low": 2.12,
          "close": 2.137,
          "volume": 85249.67,
          "close_time": 1767513599999,
          "quote_volume": 182215.55519,
          "trades": 2271,
          "taker_buy_base": 41735.31,
          "taker_buy_quote": 89317.29468
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 2.136,
          "high": 2.157,
          "low": 2.123,
          "close": 2.156,
          "volume": 247863.48,
          "close_time": 1767527999999,
          "quote_volume": 531355.04411,
          "trades": 2528,
          "taker_buy_base": 94176.4,
          "taker_buy_quote": 201973.80234
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 2.155,
          "high": 2.18,
          "low": 2.148,
          "close": 2.167,
          "volume": 218402.37,
          "close_time": 1767542399999,
          "quote_volume": 471984.2615,
          "trades": 2601,
          "taker_buy_base": 94072.39,
          "taker_buy_quote": 203557.32261
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 2.166,
          "high": 2.18,
          "low": 2.119,
          "close": 2.137,
          "volume": 186319.68,
          "close_time": 1767556799999,
          "quote_volume": 401366.90566,
          "trades": 2543,
          "taker_buy_base": 69750.94,
          "taker_buy_quote": 150422.51764
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 2.137,
          "high": 2.16,
          "low": 2.129,
          "close": 2.142,
          "volume": 176161.78,
          "close_time": 1767571199999,
          "quote_volume": 377272.18042,
          "trades": 1985,
          "taker_buy_base": 62167.57,
          "taker_buy_quote": 133203.198
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 2.142,
          "high": 2.172,
          "low": 2.121,
          "close": 2.153,
          "volume": 1225786.16,
          "close_time": 1767585599999,
          "quote_volume": 2616002.39203,
          "trades": 6695,
          "taker_buy_base": 929057.54,
          "taker_buy_quote": 1981946.48004
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 2.155,
          "high": 2.155,
          "low": 2.107,
          "close": 2.146,
          "volume": 114817.05,
          "close_time": 1767599999999,
          "quote_volume": 244653.93643,
          "trades": 2466,
          "taker_buy_base": 53350.76,
          "taker_buy_quote": 113687.48035
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 2.146,
          "high": 2.153,
          "low": 2.095,
          "close": 2.113,
          "volume": 875924.05,
          "close_time": 1767614399999,
          "quote_volume": 1862011.6932,
          "trades": 5554,
          "taker_buy_base": 593737.84,
          "taker_buy_quote": 1262185.25239
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 2.113,
          "high": 2.202,
          "low": 2.107,
          "close": 2.194,
          "volume": 232296.82,
          "close_time": 1767628799999,
          "quote_volume": 500069.93544,
          "trades": 4687,
          "taker_buy_base": 125216.32,
          "taker_buy_quote": 269830.89754
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 2.194,
          "high": 2.22,
          "low": 2.154,
          "close": 2.191,
          "volume": 362049.18,
          "close_time": 1767643199999,
          "quote_volume": 793262.27181,
          "trades": 5729,
          "taker_buy_base": 184159.9,
          "taker_buy_quote": 403870.77548
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 2.192,
          "high": 2.236,
          "low": 2.189,
          "close": 2.207,
          "volume": 209044.42,
          "close_time": 1767657599999,
          "quote_volume": 462647.32636,
          "trades": 3543,
          "taker_buy_base": 111565.0,
          "taker_buy_quote": 247005.73452
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 2.207,
          "high": 2.239,
          "low": 2.183,
          "close": 2.22,
          "volume": 143817.72,
          "close_time": 1767671999999,
          "quote_volume": 317582.01188,
          "trades": 3407,
          "taker_buy_base": 79027.5,
          "taker_buy_quote": 174430.96197
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 2.22,
          "high": 2.246,
          "low": 2.179,
          "close": 2.187,
          "volume": 129381.68,
          "close_time": 1767686399999,
          "quote_volume": 287211.70607,
          "trades": 2518,
          "taker_buy_base": 71853.63,
          "taker_buy_quote": 159574.42306
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 2.189,
          "high": 2.226,
          "low": 2.183,
          "close": 2.219,
          "volume": 135587.13,
          "close_time": 1767700799999,
          "quote_volume": 298324.2495,
          "trades": 2543,
          "taker_buy_base": 55429.34,
          "taker_buy_quote": 122011.90283
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 2.219,
          "high": 2.264,
          "low": 2.184,
          "close": 2.198,
          "volume": 428060.46,
          "close_time": 1767715199999,
          "quote_volume": 955344.56857,
          "trades": 7169,
          "taker_buy_base": 208499.53,
          "taker_buy_quote": 465449.78104
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 2.198,
          "high": 2.205,
          "low": 2.115,
          "close": 2.149,
          "volume": 381786.0,
          "close_time": 1767729599999,
          "quote_volume": 824271.35372,
          "trades": 5807,
          "taker_buy_base": 172608.05,
          "taker_buy_quote": 372446.25901
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 2.148,
          "high": 2.241,
          "low": 2.148,
          "close": 2.235,
          "volume": 337938.33,
          "close_time": 1767743999999,
          "quote_volume": 746287.60171,
          "trades": 4632,
          "taker_buy_base": 194415.26,
          "taker_buy_quote": 428961.87461
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 2.234,
          "high": 2.236,
          "low": 2.174,
          "close": 2.189,
          "volume": 101916.85,
          "close_time": 1767758399999,
          "quote_volume": 223399.8057,
          "trades": 2419,
          "taker_buy_base": 44167.95,
          "taker_buy_quote": 96888.12241
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 2.189,
          "high": 2.238,
          "low": 2.188,
          "close": 2.238,
          "volume": 74809.64,
          "close_time": 1767772799999,
          "quote_volume": 165168.11978,
          "trades": 2100,
          "taker_buy_base": 38258.75,
          "taker_buy_quote": 84428.46027
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 2.238,
          "high": 2.25,
          "low": 2.177,
          "close": 2.197,
          "volume": 246896.35,
          "close_time": 1767787199999,
          "quote_volume": 546295.85752,
          "trades": 3714,
          "taker_buy_base": 127342.7,
          "taker_buy_quote": 281147.60436
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 2.198,
          "high": 2.198,
          "low": 2.125,
          "close": 2.135,
          "volume": 230022.02,
          "close_time": 1767801599999,
          "quote_volume": 496259.41796,
          "trades": 4075,
          "taker_buy_base": 97987.17,
          "taker_buy_quote": 211393.74086
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 2.134,
          "high": 2.175,
          "low": 2.127,
          "close": 2.144,
          "volume": 213195.86,
          "close_time": 1767815999999,
          "quote_volume": 458512.52667,
          "trades": 2712,
          "taker_buy_base": 113886.69,
          "taker_buy_quote": 245057.52097
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 2.145,
          "high": 2.157,
          "low": 2.119,
          "close": 2.143,
          "volume": 119218.67,
          "close_time": 1767830399999,
          "quote_volume": 254996.67402,
          "trades": 1962,
          "taker_buy_base": 57245.75,
          "taker_buy_quote": 122338.89326
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 2.143,
          "high": 2.155,
          "low": 2.116,
          "close": 2.12,
          "volume": 83474.4,
          "close_time": 1767844799999,
          "quote_volume": 178775.33863,
          "trades": 1945,
          "taker_buy_base": 40128.25,
          "taker_buy_quote": 85986.98952
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 2.118,
          "high": 2.148,
          "low": 2.082,
          "close": 2.127,
          "volume": 117040.44,
          "close_time": 1767859199999,
          "quote_volume": 247228.21077,
          "trades": 2724,
          "taker_buy_base": 46110.15,
          "taker_buy_quote": 97468.48883
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 2.126,
          "high": 2.139,
          "low": 2.082,
          "close": 2.121,
          "volume": 206047.17,
          "close_time": 1767873599999,
          "quote_volume": 436440.42373,
          "trades": 3343,
          "taker_buy_base": 82059.26,
          "taker_buy_quote": 173905.56956
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 2.121,
          "high": 2.154,
          "low": 2.087,
          "close": 2.154,
          "volume": 134177.11,
          "close_time": 1767887999999,
          "quote_volume": 283190.7685,
          "trades": 2772,
          "taker_buy_base": 62900.47,
          "taker_buy_quote": 133045.11564
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 2.153,
          "high": 2.157,
          "low": 2.111,
          "close": 2.115,
          "volume": 100628.05,
          "close_time": 1767902399999,
          "quote_volume": 214749.05844,
          "trades": 1617,
          "taker_buy_base": 44205.69,
          "taker_buy_quote": 94276.52981
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 2.114,
          "high": 2.129,
          "low": 2.093,
          "close": 2.11,
          "volume": 130831.06,
          "close_time": 1767916799999,
          "quote_volume": 275681.43887,
          "trades": 1521,
          "taker_buy_base": 58889.99,
          "taker_buy_quote": 124142.94436
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.11,
          "high": 2.125,
          "low": 2.084,
          "close": 2.11,
          "volume": 230541.57,
          "close_time": 1767931199999,
          "quote_volume": 484826.24647,
          "trades": 2744,
          "taker_buy_base": 103010.17,
          "taker_buy_quote": 216590.35479
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 2.11,
          "high": 2.115,
          "low": 2.095,
          "close": 2.103,
          "volume": 71007.05,
          "close_time": 1767945599999,
          "quote_volume": 149725.99442,
          "trades": 1388,
          "taker_buy_base": 44170.21,
          "taker_buy_quote": 93151.14347
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 2.103,
          "high": 2.106,
          "low": 2.059,
          "close": 2.079,
          "volume": 137733.43,
          "close_time": 1767959999999,
          "quote_volume": 286519.26353,
          "trades": 2497,
          "taker_buy_base": 58521.56,
          "taker_buy_quote": 121783.13315
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 2.079,
          "high": 2.136,
          "low": 2.048,
          "close": 2.102,
          "volume": 356209.85,
          "close_time": 1767974399999,
          "quote_volume": 740465.57394,
          "trades": 5400,
          "taker_buy_base": 171701.46,
          "taker_buy_quote": 356957.05739
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 2.104,
          "high": 2.141,
          "low": 2.057,
          "close": 2.063,
          "volume": 217471.57,
          "close_time": 1767988799999,
          "quote_volume": 457779.53128,
          "trades": 4437,
          "taker_buy_base": 113130.77,
          "taker_buy_quote": 238326.53658
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 2.062,
          "high": 2.093,
          "low": 2.061,
          "close": 2.082,
          "volume": 98407.69,
          "close_time": 1768003199999,
          "quote_volume": 204710.58812,
          "trades": 2336,
          "taker_buy_base": 46572.22,
          "taker_buy_quote": 96868.23831
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.082,
          "high": 2.09,
          "low": 2.067,
          "close": 2.087,
          "volume": 41189.75,
          "close_time": 1768017599999,
          "quote_volume": 85606.20447,
          "trades": 1896,
          "taker_buy_base": 21881.89,
          "taker_buy_quote": 45451.28775
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 2.085,
          "high": 2.113,
          "low": 2.075,
          "close": 2.1,
          "volume": 70934.34,
          "close_time": 1768031999999,
          "quote_volume": 148284.92795,
          "trades": 2411,
          "taker_buy_base": 31331.4,
          "taker_buy_quote": 65473.09793
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 2.1,
          "high": 2.107,
          "low": 2.079,
          "close": 2.106,
          "volume": 66059.69,
          "close_time": 1768046399999,
          "quote_volume": 138559.16618,
          "trades": 2407,
          "taker_buy_base": 26679.1,
          "taker_buy_quote": 55944.03639
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 2.106,
          "high": 2.128,
          "low": 2.102,
          "close": 2.116,
          "volume": 110900.04,
          "close_time": 1768060799999,
          "quote_volume": 234803.1084,
          "trades": 2339,
          "taker_buy_base": 47699.33,
          "taker_buy_quote": 100996.06273
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 2.115,
          "high": 2.126,
          "low": 2.094,
          "close": 2.126,
          "volume": 75150.93,
          "close_time": 1768075199999,
          "quote_volume": 158424.38351,
          "trades": 2100,
          "taker_buy_base": 32955.12,
          "taker_buy_quote": 69480.4894
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 2.126,
          "high": 2.128,
          "low": 2.083,
          "close": 2.09,
          "volume": 98618.27,
          "close_time": 1768089599999,
          "quote_volume": 207890.04022,
          "trades": 1646,
          "taker_buy_base": 33968.12,
          "taker_buy_quote": 71442.46076
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.091,
          "high": 2.102,
          "low": 2.083,
          "close": 2.099,
          "volume": 44276.04,
          "close_time": 1768103999999,
          "quote_volume": 92665.35791,
          "trades": 1834,
          "taker_buy_base": 13044.67,
          "taker_buy_quote": 27306.28393
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 2.098,
          "high": 2.115,
          "low": 2.092,
          "close": 2.114,
          "volume": 37606.87,
          "close_time": 1768118399999,
          "quote_volume": 79117.81445,
          "trades": 1393,
          "taker_buy_base": 21822.73,
          "taker_buy_quote": 45909.31278
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 2.113,
          "high": 2.116,
          "low": 2.103,
          "close": 2.108,
          "volume": 64048.96,
          "close_time": 1768132799999,
          "quote_volume": 135121.25006,
          "trades": 1544,
          "taker_buy_base": 34842.38,
          "taker_buy_quote": 73541.37433
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 2.109,
          "high": 2.122,
          "low": 2.068,
          "close": 2.078,
          "volume": 120302.58,
          "close_time": 1768147199999,
          "quote_volume": 252524.4945,
          "trades": 3007,
          "taker_buy_base": 47631.26,
          "taker_buy_quote": 99986.03716
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 2.077,
          "high": 2.11,
          "low": 2.071,
          "close": 2.087,
          "volume": 86188.34,
          "close_time": 1768161599999,
          "quote_volume": 180443.81169,
          "trades": 2800,
          "taker_buy_base": 42085.38,
          "taker_buy_quote": 88140.89388
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 2.087,
          "high": 2.087,
          "low": 2.033,
          "close": 2.068,
          "volume": 151061.9,
          "close_time": 1768175999999,
          "quote_volume": 311130.17903,
          "trades": 3846,
          "taker_buy_base": 67266.41,
          "taker_buy_quote": 138652.30482
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.068,
          "high": 2.149,
          "low": 2.046,
          "close": 2.113,
          "volume": 207382.0,
          "close_time": 1768190399999,
          "quote_volume": 435214.96908,
          "trades": 5776,
          "taker_buy_base": 111147.64,
          "taker_buy_quote": 233404.18315
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 2.113,
          "high": 2.133,
          "low": 2.062,
          "close": 2.062,
          "volume": 140872.81,
          "close_time": 1768204799999,
          "quote_volume": 296075.7923,
          "trades": 3236,
          "taker_buy_base": 64652.91,
          "taker_buy_quote": 136019.45761
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 2.062,
          "high": 2.079,
          "low": 2.032,
          "close": 2.057,
          "volume": 158670.15,
          "close_time": 1768219199999,
          "quote_volume": 325651.40705,
          "trades": 3613,
          "taker_buy_base": 63695.85,
          "taker_buy_quote": 130801.84149
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 2.056,
          "high": 2.087,
          "low": 2.02,
          "close": 2.084,
          "volume": 160052.55,
          "close_time": 1768233599999,
          "quote_volume": 328331.29933,
          "trades": 3167,
          "taker_buy_base": 84496.49,
          "taker_buy_quote": 173530.47846
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 2.087,
          "high": 2.113,
          "low": 2.053,
          "close": 2.073,
          "volume": 154647.98,
          "close_time": 1768247999999,
          "quote_volume": 321350.39106,
          "trades": 2937,
          "taker_buy_base": 80760.51,
          "taker_buy_quote": 167929.01509
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 2.071,
          "high": 2.083,
          "low": 2.037,
          "close": 2.053,
          "volume": 71281.44,
          "close_time": 1768262399999,
          "quote_volume": 146410.42633,
          "trades": 1345,
          "taker_buy_base": 30553.52,
          "taker_buy_quote": 62762.59427
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.052,
          "high": 2.095,
          "low": 2.05,
          "close": 2.062,
          "volume": 131992.55,
          "close_time": 1768276799999,
          "quote_volume": 272696.60867,
          "trades": 3136,
          "taker_buy_base": 66587.15,
          "taker_buy_quote": 137529.52476
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 2.063,
          "high": 2.104,
          "low": 2.063,
          "close": 2.078,
          "volume": 105944.12,
          "close_time": 1768291199999,
          "quote_volume": 220999.8888,
          "trades": 2878,
          "taker_buy_base": 64425.81,
          "taker_buy_quote": 134394.60249
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 2.077,
          "high": 2.098,
          "low": 2.07,
          "close": 2.086,
          "volume": 161238.21,
          "close_time": 1768305599999,
          "quote_volume": 335857.85712,
          "trades": 2998,
          "taker_buy_base": 81378.32,
          "taker_buy_quote": 169625.42783
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 2.086,
          "high": 2.245,
          "low": 2.079,
          "close": 2.241,
          "volume": 937607.29,
          "close_time": 1768319999999,
          "quote_volume": 2040009.12308,
          "trades": 12823,
          "taker_buy_base": 479397.22,
          "taker_buy_quote": 1042503.30801
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 2.241,
          "high": 2.341,
          "low": 2.226,
          "close": 2.249,
          "volume": 897489.89,
          "close_time": 1768334399999,
          "quote_volume": 2040877.51999,
          "trades": 13387,
          "taker_buy_base": 427124.04,
          "taker_buy_quote": 971729.21296
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 2.251,
          "high": 2.332,
          "low": 2.215,
          "close": 2.283,
          "volume": 445322.77,
          "close_time": 1768348799999,
          "quote_volume": 1016779.87726,
          "trades": 8682,
          "taker_buy_base": 231701.58,
          "taker_buy_quote": 530063.34104
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.282,
          "high": 2.298,
          "low": 2.259,
          "close": 2.279,
          "volume": 142619.21,
          "close_time": 1768363199999,
          "quote_volume": 324430.86703,
          "trades": 3505,
          "taker_buy_base": 85689.51,
          "taker_buy_quote": 194928.51557
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 2.279,
          "high": 2.297,
          "low": 2.259,
          "close": 2.278,
          "volume": 127755.38,
          "close_time": 1768377599999,
          "quote_volume": 290768.97442,
          "trades": 3488,
          "taker_buy_base": 61054.68,
          "taker_buy_quote": 139001.12275
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 2.277,
          "high": 2.297,
          "low": 2.25,
          "close": 2.252,
          "volume": 248792.58,
          "close_time": 1768391999999,
          "quote_volume": 565778.67736,
          "trades": 4887,
          "taker_buy_base": 92818.33,
          "taker_buy_quote": 211135.20676
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 2.253,
          "high": 2.296,
          "low": 2.235,
          "close": 2.267,
          "volume": 273726.19,
          "close_time": 1768406399999,
          "quote_volume": 619526.65968,
          "trades": 5384,
          "taker_buy_base": 130952.55,
          "taker_buy_quote": 296659.49446
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 2.267,
          "high": 2.283,
          "low": 2.194,
          "close": 2.238,
          "volume": 307571.28,
          "close_time": 1768420799999,
          "quote_volume": 689133.5681,
          "trades": 6565,
          "taker_buy_base": 134469.97,
          "taker_buy_quote": 301259.2054
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 2.239,
          "high": 2.256,
          "low": 2.213,
          "close": 2.225,
          "volume": 127473.1,
          "close_time": 1768435199999,
          "quote_volume": 284641.13841,
          "trades": 3750,
          "taker_buy_base": 69118.19,
          "taker_buy_quote": 154437.31286
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.226,
          "high": 2.238,
          "low": 2.157,
          "close": 2.168,
          "volume": 181805.11,
          "close_time": 1768449599999,
          "quote_volume": 399399.40394,
          "trades": 3968,
          "taker_buy_base": 69254.35,
          "taker_buy_quote": 152484.87914
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 2.167,
          "high": 2.203,
          "low": 2.166,
          "close": 2.197,
          "volume": 85531.25,
          "close_time": 1768463999999,
          "quote_volume": 186733.10892,
          "trades": 2326,
          "taker_buy_base": 44636.34,
          "taker_buy_quote": 97470.52913
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 2.197,
          "high": 2.213,
          "low": 2.182,
          "close": 2.199,
          "volume": 118070.79,
          "close_time": 1768478399999,
          "quote_volume": 259634.83935,
          "trades": 3005,
          "taker_buy_base": 59322.66,
          "taker_buy_quote": 130533.27592
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 2.2,
          "high": 2.237,
          "low": 2.129,
          "close": 2.164,
          "volume": 249419.28,
          "close_time": 1768492799999,
          "quote_volume": 544859.7274,
          "trades": 5574,
          "taker_buy_base": 120594.7,
          "taker_buy_quote": 263807.41577
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 2.164,
          "high": 2.173,
          "low": 2.099,
          "close": 2.121,
          "volume": 205779.91,
          "close_time": 1768507199999,
          "quote_volume": 439615.4317,
          "trades": 4710,
          "taker_buy_base": 91922.12,
          "taker_buy_quote": 196289.33912
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 2.121,
          "high": 2.129,
          "low": 2.097,
          "close": 2.118,
          "volume": 94120.8,
          "close_time": 1768521599999,
          "quote_volume": 198879.88009,
          "trades": 1911,
          "taker_buy_base": 47985.29,
          "taker_buy_quote": 101428.12831
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.118,
          "high": 2.133,
          "low": 2.101,
          "close": 2.113,
          "volume": 62773.81,
          "close_time": 1768535999999,
          "quote_volume": 132735.00529,
          "trades": 1843,
          "taker_buy_base": 25559.59,
          "taker_buy_quote": 54073.62531
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 2.111,
          "high": 2.153,
          "low": 2.098,
          "close": 2.137,
          "volume": 91932.55,
          "close_time": 1768550399999,
          "quote_volume": 195554.58504,
          "trades": 1940,
          "taker_buy_base": 46856.17,
          "taker_buy_quote": 99802.14135
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 2.137,
          "high": 2.156,
          "low": 2.118,
          "close": 2.129,
          "volume": 94381.61,
          "close_time": 1768564799999,
          "quote_volume": 201868.19016,
          "trades": 1746,
          "taker_buy_base": 44842.58,
          "taker_buy_quote": 95962.35368
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 2.129,
          "high": 2.13,
          "low": 2.063,
          "close": 2.074,
          "volume": 183083.31,
          "close_time": 1768579199999,
          "quote_volume": 384704.25448,
          "trades": 3932,
          "taker_buy_base": 76947.54,
          "taker_buy_quote": 161946.03504
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 2.074,
          "high": 2.097,
          "low": 2.056,
          "close": 2.091,
          "volume": 197477.25,
          "close_time": 1768593599999,
          "quote_volume": 410265.91976,
          "trades": 3346,
          "taker_buy_base": 97474.69,
          "taker_buy_quote": 202519.06472
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 2.092,
          "high": 2.137,
          "low": 2.084,
          "close": 2.119,
          "volume": 120023.55,
          "close_time": 1768607999999,
          "quote_volume": 254716.73316,
          "trades": 2266,
          "taker_buy_base": 65274.38,
          "taker_buy_quote": 138460.65585
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.12,
          "high": 2.136,
          "low": 2.113,
          "close": 2.129,
          "volume": 57033.38,
          "close_time": 1768622399999,
          "quote_volume": 121156.45583,
          "trades": 1479,
          "taker_buy_base": 31869.66,
          "taker_buy_quote": 67690.76489
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 2.127,
          "high": 2.16,
          "low": 2.121,
          "close": 2.156,
          "volume": 57460.13,
          "close_time": 1768636799999,
          "quote_volume": 122964.83696,
          "trades": 1311,
          "taker_buy_base": 32527.19,
          "taker_buy_quote": 69589.70506
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 2.158,
          "high": 2.235,
          "low": 2.157,
          "close": 2.183,
          "volume": 343584.11,
          "close_time": 1768651199999,
          "quote_volume": 756721.13331,
          "trades": 5846,
          "taker_buy_base": 173424.44,
          "taker_buy_quote": 381834.83831
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 2.182,
          "high": 2.227,
          "low": 2.177,
          "close": 2.208,
          "volume": 168009.19,
          "close_time": 1768665599999,
          "quote_volume": 370538.3106,
          "trades": 3896,
          "taker_buy_base": 82012.47,
          "taker_buy_quote": 181019.89821
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 2.209,
          "high": 2.216,
          "low": 2.183,
          "close": 2.198,
          "volume": 137780.41,
          "close_time": 1768679999999,
          "quote_volume": 303497.70235,
          "trades": 2795,
          "taker_buy_base": 75636.65,
          "taker_buy_quote": 166627.11806
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 2.198,
          "high": 2.203,
          "low": 2.17,
          "close": 2.178,
          "volume": 107171.89,
          "close_time": 1768694399999,
          "quote_volume": 234361.77954,
          "trades": 2069,
          "taker_buy_base": 53351.53,
          "taker_buy_quote": 116724.31759
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.177,
          "high": 2.201,
          "low": 2.159,
          "close": 2.163,
          "volume": 92872.1,
          "close_time": 1768708799999,
          "quote_volume": 202218.12839,
          "trades": 2797,
          "taker_buy_base": 46742.15,
          "taker_buy_quote": 101779.40131
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 2.163,
          "high": 2.163,
          "low": 2.141,
          "close": 2.151,
          "volume": 50036.71,
          "close_time": 1768723199999,
          "quote_volume": 107743.66224,
          "trades": 1790,
          "taker_buy_base": 24886.83,
          "taker_buy_quote": 53606.83329
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 2.151,
          "high": 2.162,
          "low": 2.143,
          "close": 2.148,
          "volume": 94492.9,
          "close_time": 1768737599999,
          "quote_volume": 203351.49219,
          "trades": 2593,
          "taker_buy_base": 36866.68,
          "taker_buy_quote": 79320.02171
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 2.149,
          "high": 2.171,
          "low": 2.13,
          "close": 2.161,
          "volume": 82723.06,
          "close_time": 1768751999999,
          "quote_volume": 177957.84279,
          "trades": 2569,
          "taker_buy_base": 40608.88,
          "taker_buy_quote": 87420.19146
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 2.162,
          "high": 2.19,
          "low": 2.15,
          "close": 2.171,
          "volume": 104667.43,
          "close_time": 1768766399999,
          "quote_volume": 227004.02795,
          "trades": 2639,
          "taker_buy_base": 47211.04,
          "taker_buy_quote": 102491.68167
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 2.171,
          "high": 2.197,
          "low": 2.062,
          "close": 2.065,
          "volume": 252705.29,
          "close_time": 1768780799999,
          "quote_volume": 536123.92266,
          "trades": 7078,
          "taker_buy_base": 125139.8,
          "taker_buy_quote": 266273.43537
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.065,
          "high": 2.065,
          "low": 1.848,
          "close": 1.977,
          "volume": 992987.49,
          "close_time": 1768795199999,
          "quote_volume": 1938082.86204,
          "trades": 20545,
          "taker_buy_base": 466609.06,
          "taker_buy_quote": 909745.37087
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 1.977,
          "high": 1.982,
          "low": 1.955,
          "close": 1.968,
          "volume": 175785.12,
          "close_time": 1768809599999,
          "quote_volume": 345431.89668,
          "trades": 5077,
          "taker_buy_base": 78608.68,
          "taker_buy_quote": 154501.07129
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 1.967,
          "high": 2.0,
          "low": 1.963,
          "close": 1.972,
          "volume": 228081.35,
          "close_time": 1768823999999,
          "quote_volume": 451893.33303,
          "trades": 4144,
          "taker_buy_base": 99973.81,
          "taker_buy_quote": 198303.72958
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 1.972,
          "high": 1.989,
          "low": 1.964,
          "close": 1.976,
          "volume": 153522.29,
          "close_time": 1768838399999,
          "quote_volume": 303278.14741,
          "trades": 3613,
          "taker_buy_base": 58169.1,
          "taker_buy_quote": 114897.52849
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 1.976,
          "high": 2.064,
          "low": 1.975,
          "close": 2.046,
          "volume": 321644.62,
          "close_time": 1768852799999,
          "quote_volume": 651132.7632,
          "trades": 5805,
          "taker_buy_base": 180084.97,
          "taker_buy_quote": 364293.1815
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 2.046,
          "high": 2.049,
          "low": 2.005,
          "close": 2.028,
          "volume": 116522.28,
          "close_time": 1768867199999,
          "quote_volume": 236146.70145,
          "trades": 3266,
          "taker_buy_base": 53076.33,
          "taker_buy_quote": 107625.20927
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.027,
          "high": 2.05,
          "low": 2.013,
          "close": 2.032,
          "volume": 151189.04,
          "close_time": 1768881599999,
          "quote_volume": 307049.22884,
          "trades": 3104,
          "taker_buy_base": 84816.74,
          "taker_buy_quote": 172272.89568
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 2.031,
          "high": 2.049,
          "low": 1.985,
          "close": 1.991,
          "volume": 219767.46,
          "close_time": 1768895999999,
          "quote_volume": 444315.36493,
          "trades": 5343,
          "taker_buy_base": 105648.16,
          "taker_buy_quote": 213770.75709
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 1.99,
          "high": 1.995,
          "low": 1.957,
          "close": 1.958,
          "volume": 136767.8,
          "close_time": 1768910399999,
          "quote_volume": 270393.71759,
          "trades": 3656,
          "taker_buy_base": 64117.27,
          "taker_buy_quote": 126937.2281
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 1.958,
          "high": 1.982,
          "low": 1.93,
          "close": 1.94,
          "volume": 254002.24,
          "close_time": 1768924799999,
          "quote_volume": 496676.79599,
          "trades": 6618,
          "taker_buy_base": 124061.64,
          "taker_buy_quote": 242760.86339
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 1.939,
          "high": 1.949,
          "low": 1.895,
          "close": 1.912,
          "volume": 179333.09,
          "close_time": 1768939199999,
          "quote_volume": 343322.75414,
          "trades": 5335,
          "taker_buy_base": 71583.88,
          "taker_buy_quote": 137065.63761
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 1.912,
          "high": 1.932,
          "low": 1.88,
          "close": 1.896,
          "volume": 161104.84,
          "close_time": 1768953599999,
          "quote_volume": 307644.78346,
          "trades": 4436,
          "taker_buy_base": 86490.38,
          "taker_buy_quote": 165228.13312
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 1.896,
          "high": 1.959,
          "low": 1.893,
          "close": 1.947,
          "volume": 123336.09,
          "close_time": 1768967999999,
          "quote_volume": 238789.36936,
          "trades": 4587,
          "taker_buy_base": 78572.62,
          "taker_buy_quote": 152230.40562
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 1.946,
          "high": 1.958,
          "low": 1.937,
          "close": 1.942,
          "volume": 80184.83,
          "close_time": 1768982399999,
          "quote_volume": 156022.05456,
          "trades": 2845,
          "taker_buy_base": 37425.36,
          "taker_buy_quote": 72799.38036
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 1.942,
          "high": 1.947,
          "low": 1.914,
          "close": 1.917,
          "volume": 72998.08,
          "close_time": 1768996799999,
          "quote_volume": 141097.93454,
          "trades": 2779,
          "taker_buy_base": 39968.55,
          "taker_buy_quote": 77281.71393
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 1.917,
          "high": 1.978,
          "low": 1.894,
          "close": 1.967,
          "volume": 364293.89,
          "close_time": 1769011199999,
          "quote_volume": 707310.52427,
          "trades": 6568,
          "taker_buy_base": 132561.38,
          "taker_buy_quote": 257610.13148
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 1.968,
          "high": 1.992,
          "low": 1.872,
          "close": 1.991,
          "volume": 417910.84,
          "close_time": 1769025599999,
          "quote_volume": 806011.12022,
          "trades": 10364,
          "taker_buy_base": 183860.05,
          "taker_buy_quote": 355314.40457
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 1.992,
          "high": 1.998,
          "low": 1.941,
          "close": 1.954,
          "volume": 180841.41,
          "close_time": 1769039999999,
          "quote_volume": 357201.77347,
          "trades": 4964,
          "taker_buy_base": 76512.16,
          "taker_buy_quote": 151393.71751
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 1.954,
          "high": 1.98,
          "low": 1.949,
          "close": 1.955,
          "volume": 78062.59,
          "close_time": 1769054399999,
          "quote_volume": 153332.14632,
          "trades": 2428,
          "taker_buy_base": 35266.94,
          "taker_buy_quote": 69260.61874
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 1.954,
          "high": 1.959,
          "low": 1.928,
          "close": 1.945,
          "volume": 70259.65,
          "close_time": 1769068799999,
          "quote_volume": 136549.78889,
          "trades": 2590,
          "taker_buy_base": 46099.46,
          "taker_buy_quote": 89580.6405
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 1.944,
          "high": 1.96,
          "low": 1.938,
          "close": 1.949,
          "volume": 109968.04,
          "close_time": 1769083199999,
          "quote_volume": 214596.77849,
          "trades": 2837,
          "taker_buy_base": 47524.99,
          "taker_buy_quote": 92720.20971
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 1.946,
          "high": 1.961,
          "low": 1.904,
          "close": 1.926,
          "volume": 130765.06,
          "close_time": 1769097599999,
          "quote_volume": 252488.10205,
          "trades": 3356,
          "taker_buy_base": 64728.89,
          "taker_buy_quote": 124997.35565
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 1.928,
          "high": 1.943,
          "low": 1.918,
          "close": 1.937,
          "volume": 113581.81,
          "close_time": 1769111999999,
          "quote_volume": 219542.57705,
          "trades": 2698,
          "taker_buy_base": 60644.3,
          "taker_buy_quote": 117213.35244
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 1.935,
          "high": 1.94,
          "low": 1.912,
          "close": 1.924,
          "volume": 59640.59,
          "close_time": 1769126399999,
          "quote_volume": 114926.34948,
          "trades": 1924,
          "taker_buy_base": 25316.68,
          "taker_buy_quote": 48767.46691
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 1.924,
          "high": 1.965,
          "low": 1.923,
          "close": 1.955,
          "volume": 67845.17,
          "close_time": 1769140799999,
          "quote_volume": 131813.65368,
          "trades": 2612,
          "taker_buy_base": 28969.15,
          "taker_buy_quote": 56350.18474
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 1.955,
          "high": 1.982,
          "low": 1.933,
          "close": 1.938,
          "volume": 125864.76,
          "close_time": 1769155199999,
          "quote_volume": 246010.40396,
          "trades": 2787,
          "taker_buy_base": 67676.75,
          "taker_buy_quote": 132440.86988
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 1.939,
          "high": 1.947,
          "low": 1.918,
          "close": 1.943,
          "volume": 124118.94,
          "close_time": 1769169599999,
          "quote_volume": 239800.79266,
          "trades": 3265,
          "taker_buy_base": 59681.49,
          "taker_buy_quote": 115256.59823
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 1.943,
          "high": 1.948,
          "low": 1.896,
          "close": 1.942,
          "volume": 144489.21,
          "close_time": 1769183999999,
          "quote_volume": 278059.54171,
          "trades": 4829,
          "taker_buy_base": 78320.48,
          "taker_buy_quote": 150751.12032
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 1.943,
          "high": 1.98,
          "low": 1.919,
          "close": 1.924,
          "volume": 189359.3,
          "close_time": 1769198399999,
          "quote_volume": 369246.42707,
          "trades": 6103,
          "taker_buy_base": 97182.33,
          "taker_buy_quote": 189672.28231
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 1.922,
          "high": 1.93,
          "low": 1.901,
          "close": 1.924,
          "volume": 80423.63,
          "close_time": 1769212799999,
          "quote_volume": 154235.62364,
          "trades": 2777,
          "taker_buy_base": 39893.94,
          "taker_buy_quote": 76526.0416
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.924,
          "high": 1.937,
          "low": 1.92,
          "close": 1.929,
          "volume": 33166.58,
          "close_time": 1769227199999,
          "quote_volume": 63961.27237,
          "trades": 1419,
          "taker_buy_base": 14844.04,
          "taker_buy_quote": 28618.7848
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 1.929,
          "high": 1.939,
          "low": 1.921,
          "close": 1.922,
          "volume": 30353.47,
          "close_time": 1769241599999,
          "quote_volume": 58613.73854,
          "trades": 1147,
          "taker_buy_base": 13924.55,
          "taker_buy_quote": 26896.37262
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 1.921,
          "high": 1.931,
          "low": 1.912,
          "close": 1.917,
          "volume": 49221.99,
          "close_time": 1769255999999,
          "quote_volume": 94510.8904,
          "trades": 1031,
          "taker_buy_base": 20382.41,
          "taker_buy_quote": 39126.1406
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 1.917,
          "high": 1.921,
          "low": 1.901,
          "close": 1.904,
          "volume": 67581.93,
          "close_time": 1769270399999,
          "quote_volume": 129373.02325,
          "trades": 1408,
          "taker_buy_base": 26295.75,
          "taker_buy_quote": 50320.88539
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 1.904,
          "high": 1.921,
          "low": 1.898,
          "close": 1.909,
          "volume": 50365.88,
          "close_time": 1769284799999,
          "quote_volume": 96196.57256,
          "trades": 1049,
          "taker_buy_base": 22516.44,
          "taker_buy_quote": 43011.82593
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 1.91,
          "high": 1.93,
          "low": 1.91,
          "close": 1.927,
          "volume": 51887.0,
          "close_time": 1769299199999,
          "quote_volume": 99720.95316,
          "trades": 997,
          "taker_buy_base": 26393.94,
          "taker_buy_quote": 50735.62806
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 1.926,
          "high": 1.941,
          "low": 1.899,
          "close": 1.903,
          "volume": 62026.49,
          "close_time": 1769313599999,
          "quote_volume": 119001.53443,
          "trades": 1166,
          "taker_buy_base": 25582.35,
          "taker_buy_quote": 49095.98607
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 1.901,
          "high": 1.909,
          "low": 1.892,
          "close": 1.896,
          "volume": 36801.71,
          "close_time": 1769327999999,
          "quote_volume": 70001.60992,
          "trades": 1034,
          "taker_buy_base": 23249.35,
          "taker_buy_quote": 44236.20693
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 1.897,
          "high": 1.917,
          "low": 1.88,
          "close": 1.896,
          "volume": 99514.4,
          "close_time": 1769342399999,
          "quote_volume": 188891.2144,
          "trades": 1566,
          "taker_buy_base": 42455.64,
          "taker_buy_quote": 80604.80985
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 1.894,
          "high": 1.901,
          "low": 1.877,
          "close": 1.885,
          "volume": 58042.89,
          "close_time": 1769356799999,
          "quote_volume": 109561.34832,
          "trades": 1539,
          "taker_buy_base": 27681.95,
          "taker_buy_quote": 52259.88018
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 1.883,
          "high": 1.883,
          "low": 1.777,
          "close": 1.789,
          "volume": 439060.52,
          "close_time": 1769371199999,
          "quote_volume": 799474.26971,
          "trades": 9650,
          "taker_buy_base": 197993.44,
          "taker_buy_quote": 360115.1681
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 1.79,
          "high": 1.826,
          "low": 1.787,
          "close": 1.822,
          "volume": 158148.33,
          "close_time": 1769385599999,
          "quote_volume": 285885.02835,
          "trades": 3300,
          "taker_buy_base": 80239.51,
          "taker_buy_quote": 145009.06492
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 1.821,
          "high": 1.86,
          "low": 1.817,
          "close": 1.828,
          "volume": 146495.41,
          "close_time": 1769399999999,
          "quote_volume": 269889.1016,
          "trades": 2630,
          "taker_buy_base": 78450.79,
          "taker_buy_quote": 144433.59111
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 1.831,
          "high": 1.863,
          "low": 1.831,
          "close": 1.854,
          "volume": 52323.3,
          "close_time": 1769414399999,
          "quote_volume": 96889.64909,
          "trades": 1608,
          "taker_buy_base": 25505.84,
          "taker_buy_quote": 47210.34126
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 1.855,
          "high": 1.873,
          "low": 1.84,
          "close": 1.843,
          "volume": 73981.96,
          "close_time": 1769428799999,
          "quote_volume": 137107.79437,
          "trades": 1437,
          "taker_buy_base": 41606.14,
          "taker_buy_quote": 77156.86508
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 1.843,
          "high": 1.896,
          "low": 1.841,
          "close": 1.869,
          "volume": 152648.73,
          "close_time": 1769443199999,
          "quote_volume": 285020.07058,
          "trades": 4531,
          "taker_buy_base": 71182.48,
          "taker_buy_quote": 132955.16807
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 1.871,
          "high": 1.887,
          "low": 1.851,
          "close": 1.866,
          "volume": 191059.21,
          "close_time": 1769457599999,
          "quote_volume": 357584.47852,
          "trades": 3806,
          "taker_buy_base": 82381.29,
          "taker_buy_quote": 154236.22799
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 1.868,
          "high": 1.888,
          "low": 1.855,
          "close": 1.874,
          "volume": 67382.51,
          "close_time": 1769471999999,
          "quote_volume": 126387.78368,
          "trades": 1522,
          "taker_buy_base": 33064.88,
          "taker_buy_quote": 62060.93051
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 1.873,
          "high": 1.884,
          "low": 1.865,
          "close": 1.873,
          "volume": 37871.72,
          "close_time": 1769486399999,
          "quote_volume": 71021.2227,
          "trades": 1631,
          "taker_buy_base": 16823.33,
          "taker_buy_quote": 31546.39923
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 1.873,
          "high": 1.885,
          "low": 1.861,
          "close": 1.864,
          "volume": 38406.04,
          "close_time": 1769500799999,
          "quote_volume": 71794.20005,
          "trades": 1261,
          "taker_buy_base": 19104.05,
          "taker_buy_quote": 35731.32864
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 1.865,
          "high": 1.871,
          "low": 1.845,
          "close": 1.85,
          "volume": 49401.33,
          "close_time": 1769515199999,
          "quote_volume": 91691.73624,
          "trades": 1315,
          "taker_buy_base": 16473.93,
          "taker_buy_quote": 30540.36362
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 1.849,
          "high": 1.854,
          "low": 1.826,
          "close": 1.852,
          "volume": 115535.25,
          "close_time": 1769529599999,
          "quote_volume": 212708.43215,
          "trades": 3151,
          "taker_buy_base": 55674.99,
          "taker_buy_quote": 102611.92508
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 1.854,
          "high": 1.88,
          "low": 1.827,
          "close": 1.868,
          "volume": 108832.66,
          "close_time": 1769543999999,
          "quote_volume": 201894.51162,
          "trades": 3907,
          "taker_buy_base": 64574.51,
          "taker_buy_quote": 119907.57306
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 1.868,
          "high": 1.897,
          "low": 1.867,
          "close": 1.873,
          "volume": 126870.92,
          "close_time": 1769558399999,
          "quote_volume": 238664.13618,
          "trades": 2977,
          "taker_buy_base": 56637.91,
          "taker_buy_quote": 106489.40034
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 1.875,
          "high": 1.877,
          "low": 1.857,
          "close": 1.861,
          "volume": 58672.37,
          "close_time": 1769572799999,
          "quote_volume": 109497.7046,
          "trades": 1830,
          "taker_buy_base": 30693.11,
          "taker_buy_quote": 57309.39084
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 1.86,
          "high": 1.869,
          "low": 1.844,
          "close": 1.859,
          "volume": 399787.05,
          "close_time": 1769587199999,
          "quote_volume": 743403.38524,
          "trades": 4272,
          "taker_buy_base": 283475.03,
          "taker_buy_quote": 527622.66755
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 1.86,
          "high": 1.895,
          "low": 1.851,
          "close": 1.892,
          "volume": 76499.92,
          "close_time": 1769601599999,
          "quote_volume": 143295.41302,
          "trades": 1909,
          "taker_buy_base": 35349.93,
          "taker_buy_quote": 66285.04448
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 1.892,
          "high": 1.892,
          "low": 1.833,
          "close": 1.845,
          "volume": 140444.47,
          "close_time": 1769615999999,
          "quote_volume": 262094.99162,
          "trades": 4027,
          "taker_buy_base": 54206.09,
          "taker_buy_quote": 101141.57886
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 1.844,
          "high": 1.861,
          "low": 1.829,
          "close": 1.857,
          "volume": 146583.39,
          "close_time": 1769630399999,
          "quote_volume": 270533.89429,
          "trades": 4052,
          "taker_buy_base": 80235.18,
          "taker_buy_quote": 148220.24063
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 1.856,
          "high": 1.887,
          "low": 1.839,
          "close": 1.867,
          "volume": 112243.62,
          "close_time": 1769644799999,
          "quote_volume": 209386.98874,
          "trades": 3423,
          "taker_buy_base": 58111.16,
          "taker_buy_quote": 108443.58556
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 1.869,
          "high": 1.873,
          "low": 1.806,
          "close": 1.814,
          "volume": 82060.41,
          "close_time": 1769659199999,
          "quote_volume": 150527.67558,
          "trades": 3605,
          "taker_buy_base": 34358.87,
          "taker_buy_quote": 62954.56069
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 1.813,
          "high": 1.816,
          "low": 1.801,
          "close": 1.808,
          "volume": 57306.21,
          "close_time": 1769673599999,
          "quote_volume": 103710.70022,
          "trades": 1566,
          "taker_buy_base": 24291.68,
          "taker_buy_quote": 43980.65173
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 1.808,
          "high": 1.813,
          "low": 1.784,
          "close": 1.787,
          "volume": 109232.71,
          "close_time": 1769687999999,
          "quote_volume": 196153.75302,
          "trades": 2776,
          "taker_buy_base": 55550.37,
          "taker_buy_quote": 99814.15765
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 1.786,
          "high": 1.795,
          "low": 1.709,
          "close": 1.729,
          "volume": 278584.29,
          "close_time": 1769702399999,
          "quote_volume": 486268.41785,
          "trades": 7802,
          "taker_buy_base": 125610.33,
          "taker_buy_quote": 219398.36119
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 1.729,
          "high": 1.762,
          "low": 1.695,
          "close": 1.722,
          "volume": 296621.07,
          "close_time": 1769716799999,
          "quote_volume": 510979.58169,
          "trades": 8117,
          "taker_buy_base": 144853.76,
          "taker_buy_quote": 249787.00531
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 1.722,
          "high": 1.742,
          "low": 1.719,
          "close": 1.733,
          "volume": 105229.9,
          "close_time": 1769731199999,
          "quote_volume": 182271.31136,
          "trades": 1513,
          "taker_buy_base": 59203.39,
          "taker_buy_quote": 102546.04934
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 1.734,
          "high": 1.745,
          "low": 1.673,
          "close": 1.702,
          "volume": 328833.78,
          "close_time": 1769745599999,
          "quote_volume": 560870.16117,
          "trades": 4856,
          "taker_buy_base": 152763.41,
          "taker_buy_quote": 260702.22296
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 1.702,
          "high": 1.724,
          "low": 1.67,
          "close": 1.708,
          "volume": 151183.57,
          "close_time": 1769759999999,
          "quote_volume": 257310.20585,
          "trades": 2221,
          "taker_buy_base": 68668.4,
          "taker_buy_quote": 116905.98802
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 1.707,
          "high": 1.724,
          "low": 1.691,
          "close": 1.717,
          "volume": 95421.57,
          "close_time": 1769774399999,
          "quote_volume": 162523.04608,
          "trades": 2663,
          "taker_buy_base": 51315.52,
          "taker_buy_quote": 87455.05934
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 1.718,
          "high": 1.72,
          "low": 1.661,
          "close": 1.684,
          "volume": 315878.29,
          "close_time": 1769788799999,
          "quote_volume": 533558.71564,
          "trades": 7028,
          "taker_buy_base": 159191.7,
          "taker_buy_quote": 269041.20844
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 1.683,
          "high": 1.72,
          "low": 1.649,
          "close": 1.712,
          "volume": 338282.93,
          "close_time": 1769803199999,
          "quote_volume": 571243.25908,
          "trades": 7569,
          "taker_buy_base": 168578.07,
          "taker_buy_quote": 284956.48171
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 1.711,
          "high": 1.711,
          "low": 1.679,
          "close": 1.688,
          "volume": 260122.47,
          "close_time": 1769817599999,
          "quote_volume": 439872.27413,
          "trades": 4514,
          "taker_buy_base": 127072.23,
          "taker_buy_quote": 215002.32914
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 1.688,
          "high": 1.69,
          "low": 1.673,
          "close": 1.679,
          "volume": 62481.49,
          "close_time": 1769831999999,
          "quote_volume": 105057.9029,
          "trades": 1949,
          "taker_buy_base": 33674.98,
          "taker_buy_quote": 56600.97878
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 1.68,
          "high": 1.686,
          "low": 1.644,
          "close": 1.655,
          "volume": 110229.77,
          "close_time": 1769846399999,
          "quote_volume": 182832.68437,
          "trades": 2470,
          "taker_buy_base": 44228.24,
          "taker_buy_quote": 73429.37399
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 1.656,
          "high": 1.658,
          "low": 1.611,
          "close": 1.633,
          "volume": 287741.72,
          "close_time": 1769860799999,
          "quote_volume": 469157.75879,
          "trades": 5453,
          "taker_buy_base": 103432.49,
          "taker_buy_quote": 168697.59491
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 1.633,
          "high": 1.635,
          "low": 1.533,
          "close": 1.569,
          "volume": 593025.95,
          "close_time": 1769875199999,
          "quote_volume": 930789.36952,
          "trades": 11968,
          "taker_buy_base": 282326.0,
          "taker_buy_quote": 443067.31857
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 1.569,
          "high": 1.59,
          "low": 1.4,
          "close": 1.495,
          "volume": 1338240.69,
          "close_time": 1769889599999,
          "quote_volume": 1996461.38099,
          "trades": 22850,
          "taker_buy_base": 635989.29,
          "taker_buy_quote": 949775.41459
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 1.495,
          "high": 1.556,
          "low": 1.478,
          "close": 1.546,
          "volume": 269326.85,
          "close_time": 1769903999999,
          "quote_volume": 408356.73139,
          "trades": 6078,
          "taker_buy_base": 147737.92,
          "taker_buy_quote": 224038.73967
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.546,
          "high": 1.557,
          "low": 1.534,
          "close": 1.552,
          "volume": 108924.3,
          "close_time": 1769918399999,
          "quote_volume": 168712.77817,
          "trades": 3033,
          "taker_buy_base": 65270.12,
          "taker_buy_quote": 101119.77294
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 1.553,
          "high": 1.559,
          "low": 1.536,
          "close": 1.546,
          "volume": 103004.45,
          "close_time": 1769932799999,
          "quote_volume": 159591.54981,
          "trades": 2629,
          "taker_buy_base": 60098.02,
          "taker_buy_quote": 93123.46612
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 1.547,
          "high": 1.558,
          "low": 1.527,
          "close": 1.545,
          "volume": 171562.33,
          "close_time": 1769947199999,
          "quote_volume": 264892.93602,
          "trades": 4115,
          "taker_buy_base": 89044.31,
          "taker_buy_quote": 137550.43642
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 1.545,
          "high": 1.546,
          "low": 1.48,
          "close": 1.498,
          "volume": 315252.94,
          "close_time": 1769961599999,
          "quote_volume": 477498.81051,
          "trades": 6832,
          "taker_buy_base": 155413.96,
          "taker_buy_quote": 235167.91228
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 1.498,
          "high": 1.53,
          "low": 1.487,
          "close": 1.502,
          "volume": 278818.59,
          "close_time": 1769975999999,
          "quote_volume": 419402.0628,
          "trades": 5861,
          "taker_buy_base": 124664.71,
          "taker_buy_quote": 187628.22605
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 1.503,
          "high": 1.521,
          "low": 1.457,
          "close": 1.494,
          "volume": 242441.06,
          "close_time": 1769990399999,
          "quote_volume": 363032.04031,
          "trades": 3799,
          "taker_buy_base": 118429.89,
          "taker_buy_quote": 177545.03511
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.495,
          "high": 1.534,
          "low": 1.451,
          "close": 1.509,
          "volume": 339419.79,
          "close_time": 1770004799999,
          "quote_volume": 510265.4987,
          "trades": 11980,
          "taker_buy_base": 189538.48,
          "taker_buy_quote": 285502.72519
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 1.509,
          "high": 1.519,
          "low": 1.453,
          "close": 1.495,
          "volume": 444334.3,
          "close_time": 1770019199999,
          "quote_volume": 659957.28726,
          "trades": 14074,
          "taker_buy_base": 213294.1,
          "taker_buy_quote": 317047.82218
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 1.495,
          "high": 1.535,
          "low": 1.494,
          "close": 1.511,
          "volume": 243147.17,
          "close_time": 1770033599999,
          "quote_volume": 368556.33026,
          "trades": 6319,
          "taker_buy_base": 118270.29,
          "taker_buy_quote": 179263.16557
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 1.513,
          "high": 1.576,
          "low": 1.513,
          "close": 1.57,
          "volume": 197875.5,
          "close_time": 1770047999999,
          "quote_volume": 305134.21129,
          "trades": 3747,
          "taker_buy_base": 111912.17,
          "taker_buy_quote": 172595.23718
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 1.571,
          "high": 1.576,
          "low": 1.545,
          "close": 1.545,
          "volume": 116681.93,
          "close_time": 1770062399999,
          "quote_volume": 182099.3984,
          "trades": 1588,
          "taker_buy_base": 50006.93,
          "taker_buy_quote": 78131.8749
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 1.545,
          "high": 1.553,
          "low": 1.536,
          "close": 1.542,
          "volume": 38231.16,
          "close_time": 1770076799999,
          "quote_volume": 59058.18822,
          "trades": 849,
          "taker_buy_base": 14385.63,
          "taker_buy_quote": 22228.00239
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.542,
          "high": 1.545,
          "low": 1.508,
          "close": 1.537,
          "volume": 174337.51,
          "close_time": 1770091199999,
          "quote_volume": 266969.32981,
          "trades": 3863,
          "taker_buy_base": 49009.56,
          "taker_buy_quote": 75023.7281
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 1.537,
          "high": 1.548,
          "low": 1.519,
          "close": 1.536,
          "volume": 109918.79,
          "close_time": 1770105599999,
          "quote_volume": 168652.88089,
          "trades": 2749,
          "taker_buy_base": 65964.53,
          "taker_buy_quote": 101290.56425
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 1.537,
          "high": 1.543,
          "low": 1.51,
          "close": 1.517,
          "volume": 165630.85,
          "close_time": 1770119999999,
          "quote_volume": 251527.62989,
          "trades": 3791,
          "taker_buy_base": 70357.61,
          "taker_buy_quote": 106863.95354
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 1.517,
          "high": 1.532,
          "low": 1.489,
          "close": 1.525,
          "volume": 316378.69,
          "close_time": 1770134399999,
          "quote_volume": 478835.91501,
          "trades": 7987,
          "taker_buy_base": 170036.86,
          "taker_buy_quote": 257298.61188
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 1.524,
          "high": 1.525,
          "low": 1.429,
          "close": 1.503,
          "volume": 1048051.86,
          "close_time": 1770148799999,
          "quote_volume": 1537113.22523,
          "trades": 15767,
          "taker_buy_base": 479143.6,
          "taker_buy_quote": 703422.17619
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 1.502,
          "high": 1.565,
          "low": 1.486,
          "close": 1.498,
          "volume": 434928.53,
          "close_time": 1770163199999,
          "quote_volume": 666482.81675,
          "trades": 7822,
          "taker_buy_base": 260450.38,
          "taker_buy_quote": 399289.91788
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 1.497,
          "high": 1.532,
          "low": 1.492,
          "close": 1.527,
          "volume": 115398.18,
          "close_time": 1770177599999,
          "quote_volume": 175011.59882,
          "trades": 3177,
          "taker_buy_base": 71659.08,
          "taker_buy_quote": 108707.22723
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 1.526,
          "high": 1.529,
          "low": 1.501,
          "close": 1.516,
          "volume": 79558.05,
          "close_time": 1770191999999,
          "quote_volume": 120527.22963,
          "trades": 2045,
          "taker_buy_base": 48571.7,
          "taker_buy_quote": 73547.03039
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 1.516,
          "high": 1.523,
          "low": 1.486,
          "close": 1.499,
          "volume": 80106.16,
          "close_time": 1770206399999,
          "quote_volume": 120537.85569,
          "trades": 3148,
          "taker_buy_base": 38823.73,
          "taker_buy_quote": 58466.18603
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 1.501,
          "high": 1.502,
          "low": 1.435,
          "close": 1.449,
          "volume": 240492.26,
          "close_time": 1770220799999,
          "quote_volume": 352782.93788,
          "trades": 7889,
          "taker_buy_base": 100438.75,
          "taker_buy_quote": 147401.69415
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 1.449,
          "high": 1.487,
          "low": 1.424,
          "close": 1.484,
          "volume": 498568.69,
          "close_time": 1770235199999,
          "quote_volume": 721609.48132,
          "trades": 11740,
          "taker_buy_base": 258397.45,
          "taker_buy_quote": 374550.98232
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 1.484,
          "high": 1.489,
          "low": 1.43,
          "close": 1.459,
          "volume": 249399.53,
          "close_time": 1770249599999,
          "quote_volume": 364619.05217,
          "trades": 5855,
          "taker_buy_base": 125938.81,
          "taker_buy_quote": 184137.40144
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.459,
          "high": 1.476,
          "low": 1.437,
          "close": 1.44,
          "volume": 241032.56,
          "close_time": 1770263999999,
          "quote_volume": 351205.96489,
          "trades": 6943,
          "taker_buy_base": 104150.06,
          "taker_buy_quote": 151894.09314
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 1.441,
          "high": 1.457,
          "low": 1.418,
          "close": 1.421,
          "volume": 191080.95,
          "close_time": 1770278399999,
          "quote_volume": 274324.3809,
          "trades": 6298,
          "taker_buy_base": 90069.08,
          "taker_buy_quote": 129520.69557
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 1.423,
          "high": 1.444,
          "low": 1.371,
          "close": 1.39,
          "volume": 224354.68,
          "close_time": 1770292799999,
          "quote_volume": 315475.478,
          "trades": 4632,
          "taker_buy_base": 89365.78,
          "taker_buy_quote": 126143.42555
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 1.391,
          "high": 1.408,
          "low": 1.293,
          "close": 1.327,
          "volume": 717108.54,
          "close_time": 1770307199999,
          "quote_volume": 973775.46473,
          "trades": 13943,
          "taker_buy_base": 321567.35,
          "taker_buy_quote": 437258.14169
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 1.327,
          "high": 1.357,
          "low": 1.29,
          "close": 1.298,
          "volume": 729017.85,
          "close_time": 1770321599999,
          "quote_volume": 963651.12671,
          "trades": 8294,
          "taker_buy_base": 336891.03,
          "taker_buy_quote": 445564.78111
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 1.299,
          "high": 1.307,
          "low": 1.229,
          "close": 1.244,
          "volume": 1072290.13,
          "close_time": 1770335999999,
          "quote_volume": 1351339.12947,
          "trades": 11701,
          "taker_buy_base": 449364.39,
          "taker_buy_quote": 566060.39515
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1.245,
          "high": 1.275,
          "low": 1.101,
          "close": 1.239,
          "volume": 1299119.07,
          "close_time": 1770350399999,
          "quote_volume": 1551219.27318,
          "trades": 25498,
          "taker_buy_base": 624623.09,
          "taker_buy_quote": 744212.69551
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 1.24,
          "high": 1.302,
          "low": 1.232,
          "close": 1.27,
          "volume": 208814.0,
          "close_time": 1770364799999,
          "quote_volume": 264879.15385,
          "trades": 7374,
          "taker_buy_base": 91079.35,
          "taker_buy_quote": 115613.23496
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 1.269,
          "high": 1.331,
          "low": 1.262,
          "close": 1.324,
          "volume": 431892.82,
          "close_time": 1770379199999,
          "quote_volume": 561452.14301,
          "trades": 8620,
          "taker_buy_base": 191259.26,
          "taker_buy_quote": 247663.45515
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 1.324,
          "high": 1.353,
          "low": 1.311,
          "close": 1.347,
          "volume": 283202.25,
          "close_time": 1770393599999,
          "quote_volume": 377615.95678,
          "trades": 10898,
          "taker_buy_base": 128846.44,
          "taker_buy_quote": 171838.42095
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 1.347,
          "high": 1.406,
          "low": 1.344,
          "close": 1.364,
          "volume": 568236.37,
          "close_time": 1770407999999,
          "quote_volume": 779378.36712,
          "trades": 12440,
          "taker_buy_base": 275040.33,
          "taker_buy_quote": 377044.56495
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 1.362,
          "high": 1.386,
          "low": 1.348,
          "close": 1.367,
          "volume": 201120.4,
          "close_time": 1770422399999,
          "quote_volume": 274165.96781,
          "trades": 4591,
          "taker_buy_base": 123090.18,
          "taker_buy_quote": 167855.45975
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 1.367,
          "high": 1.381,
          "low": 1.342,
          "close": 1.377,
          "volume": 144113.98,
          "close_time": 1770436799999,
          "quote_volume": 195792.50921,
          "trades": 3847,
          "taker_buy_base": 78455.56,
          "taker_buy_quote": 106647.23302
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 1.376,
          "high": 1.389,
          "low": 1.316,
          "close": 1.331,
          "volume": 203237.23,
          "close_time": 1770451199999,
          "quote_volume": 275494.90152,
          "trades": 5949,
          "taker_buy_base": 98915.33,
          "taker_buy_quote": 134249.25331
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 1.33,
          "high": 1.343,
          "low": 1.321,
          "close": 1.329,
          "volume": 106497.58,
          "close_time": 1770465599999,
          "quote_volume": 141921.84229,
          "trades": 2834,
          "taker_buy_base": 56098.85,
          "taker_buy_quote": 74803.99164
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 1.329,
          "high": 1.368,
          "low": 1.326,
          "close": 1.354,
          "volume": 206339.51,
          "close_time": 1770479999999,
          "quote_volume": 277921.05755,
          "trades": 6356,
          "taker_buy_base": 86580.72,
          "taker_buy_quote": 116671.9465
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 1.355,
          "high": 1.402,
          "low": 1.351,
          "close": 1.375,
          "volume": 629939.5,
          "close_time": 1770494399999,
          "quote_volume": 866969.81437,
          "trades": 18261,
          "taker_buy_base": 318637.21,
          "taker_buy_quote": 438554.63556
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 1.376,
          "high": 1.385,
          "low": 1.365,
          "close": 1.372,
          "volume": 79282.08,
          "close_time": 1770508799999,
          "quote_volume": 109168.19202,
          "trades": 1961,
          "taker_buy_base": 45343.07,
          "taker_buy_quote": 62456.5905
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 1.372,
          "high": 1.373,
          "low": 1.35,
          "close": 1.352,
          "volume": 65948.35,
          "close_time": 1770523199999,
          "quote_volume": 89950.55454,
          "trades": 2132,
          "taker_buy_base": 29108.69,
          "taker_buy_quote": 39693.74495
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 1.352,
          "high": 1.355,
          "low": 1.34,
          "close": 1.349,
          "volume": 60278.14,
          "close_time": 1770537599999,
          "quote_volume": 81248.13787,
          "trades": 1845,
          "taker_buy_base": 28189.22,
          "taker_buy_quote": 38011.18524
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 1.348,
          "high": 1.375,
          "low": 1.345,
          "close": 1.369,
          "volume": 150713.01,
          "close_time": 1770551999999,
          "quote_volume": 205080.61148,
          "trades": 4342,
          "taker_buy_base": 84714.91,
          "taker_buy_quote": 115257.27495
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 1.369,
          "high": 1.372,
          "low": 1.351,
          "close": 1.356,
          "volume": 122404.01,
          "close_time": 1770566399999,
          "quote_volume": 166858.62972,
          "trades": 3478,
          "taker_buy_base": 57880.38,
          "taker_buy_quote": 78909.96493
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 1.356,
          "high": 1.36,
          "low": 1.327,
          "close": 1.358,
          "volume": 94300.17,
          "close_time": 1770580799999,
          "quote_volume": 126793.54203,
          "trades": 1581,
          "taker_buy_base": 44833.48,
          "taker_buy_quote": 60223.76639
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 1.357,
          "high": 1.366,
          "low": 1.324,
          "close": 1.335,
          "volume": 85677.81,
          "close_time": 1770595199999,
          "quote_volume": 114869.90644,
          "trades": 1378,
          "taker_buy_base": 43436.53,
          "taker_buy_quote": 58263.30174
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 1.336,
          "high": 1.35,
          "low": 1.327,
          "close": 1.347,
          "volume": 114656.22,
          "close_time": 1770609599999,
          "quote_volume": 153418.00195,
          "trades": 2983,
          "taker_buy_base": 71898.91,
          "taker_buy_quote": 96225.5051
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 1.346,
          "high": 1.346,
          "low": 1.314,
          "close": 1.317,
          "volume": 71524.11,
          "close_time": 1770623999999,
          "quote_volume": 94811.64826,
          "trades": 1973,
          "taker_buy_base": 35253.71,
          "taker_buy_quote": 46767.01945
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 1.317,
          "high": 1.321,
          "low": 1.278,
          "close": 1.29,
          "volume": 159625.39,
          "close_time": 1770638399999,
          "quote_volume": 206530.84541,
          "trades": 4114,
          "taker_buy_base": 89039.49,
          "taker_buy_quote": 114955.94506
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 1.29,
          "high": 1.329,
          "low": 1.289,
          "close": 1.31,
          "volume": 214776.91,
          "close_time": 1770652799999,
          "quote_volume": 280293.24649,
          "trades": 2680,
          "taker_buy_base": 114135.08,
          "taker_buy_quote": 149011.99248
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 1.31,
          "high": 1.343,
          "low": 1.3,
          "close": 1.33,
          "volume": 183002.49,
          "close_time": 1770667199999,
          "quote_volume": 242231.17333,
          "trades": 2162,
          "taker_buy_base": 105055.27,
          "taker_buy_quote": 139087.16536
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 1.331,
          "high": 1.333,
          "low": 1.309,
          "close": 1.319,
          "volume": 78587.31,
          "close_time": 1770681599999,
          "quote_volume": 103912.359,
          "trades": 1421,
          "taker_buy_base": 33532.59,
          "taker_buy_quote": 44347.65032
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 1.32,
          "high": 1.327,
          "low": 1.29,
          "close": 1.299,
          "volume": 95386.48,
          "close_time": 1770695999999,
          "quote_volume": 124832.07667,
          "trades": 2092,
          "taker_buy_base": 32030.44,
          "taker_buy_quote": 42028.96244
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 1.299,
          "high": 1.309,
          "low": 1.272,
          "close": 1.283,
          "volume": 152341.33,
          "close_time": 1770710399999,
          "quote_volume": 196323.93959,
          "trades": 2651,
          "taker_buy_base": 58886.37,
          "taker_buy_quote": 75904.77239
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 1.282,
          "high": 1.292,
          "low": 1.269,
          "close": 1.273,
          "volume": 133058.91,
          "close_time": 1770724799999,
          "quote_volume": 170284.45129,
          "trades": 2999,
          "taker_buy_base": 61356.42,
          "taker_buy_quote": 78568.11683
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 1.272,
          "high": 1.29,
          "low": 1.264,
          "close": 1.283,
          "volume": 134617.93,
          "close_time": 1770739199999,
          "quote_volume": 171666.38624,
          "trades": 4087,
          "taker_buy_base": 58215.3,
          "taker_buy_quote": 74250.14858
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 1.283,
          "high": 1.286,
          "low": 1.266,
          "close": 1.272,
          "volume": 152022.67,
          "close_time": 1770753599999,
          "quote_volume": 193816.2073,
          "trades": 1853,
          "taker_buy_base": 58418.59,
          "taker_buy_quote": 74481.03215
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 1.272,
          "high": 1.284,
          "low": 1.268,
          "close": 1.282,
          "volume": 56192.37,
          "close_time": 1770767999999,
          "quote_volume": 71669.00833,
          "trades": 585,
          "taker_buy_base": 35255.21,
          "taker_buy_quote": 44969.44688
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 1.283,
          "high": 1.292,
          "low": 1.267,
          "close": 1.275,
          "volume": 62994.17,
          "close_time": 1770782399999,
          "quote_volume": 80530.8357,
          "trades": 1467,
          "taker_buy_base": 28848.87,
          "taker_buy_quote": 36864.1313
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 1.275,
          "high": 1.277,
          "low": 1.238,
          "close": 1.239,
          "volume": 151390.24,
          "close_time": 1770796799999,
          "quote_volume": 189390.44517,
          "trades": 2945,
          "taker_buy_base": 58346.84,
          "taker_buy_quote": 72990.31125
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 1.239,
          "high": 1.243,
          "low": 1.228,
          "close": 1.242,
          "volume": 119957.85,
          "close_time": 1770811199999,
          "quote_volume": 148116.61735,
          "trades": 2143,
          "taker_buy_base": 54245.6,
          "taker_buy_quote": 66971.70728
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 1.24,
          "high": 1.296,
          "low": 1.224,
          "close": 1.238,
          "volume": 291946.06,
          "close_time": 1770825599999,
          "quote_volume": 366370.91626,
          "trades": 6920,
          "taker_buy_base": 141971.95,
          "taker_buy_quote": 178083.99456
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 1.238,
          "high": 1.268,
          "low": 1.235,
          "close": 1.259,
          "volume": 291389.22,
          "close_time": 1770839999999,
          "quote_volume": 365121.08924,
          "trades": 2793,
          "taker_buy_base": 144566.09,
          "taker_buy_quote": 181591.83104
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 1.258,
          "high": 1.28,
          "low": 1.247,
          "close": 1.255,
          "volume": 176694.81,
          "close_time": 1770854399999,
          "quote_volume": 223115.9374,
          "trades": 2150,
          "taker_buy_base": 83250.3,
          "taker_buy_quote": 105222.59709
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1.255,
          "high": 1.281,
          "low": 1.255,
          "close": 1.281,
          "volume": 124306.89,
          "close_time": 1770868799999,
          "quote_volume": 158129.20635,
          "trades": 3187,
          "taker_buy_base": 59120.26,
          "taker_buy_quote": 75201.67535
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 1.28,
          "high": 1.292,
          "low": 1.271,
          "close": 1.29,
          "volume": 96700.05,
          "close_time": 1770883199999,
          "quote_volume": 124034.33522,
          "trades": 2405,
          "taker_buy_base": 46543.61,
          "taker_buy_quote": 59763.43228
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 1.29,
          "high": 1.304,
          "low": 1.283,
          "close": 1.296,
          "volume": 163813.78,
          "close_time": 1770897599999,
          "quote_volume": 211791.11398,
          "trades": 3237,
          "taker_buy_base": 75484.96,
          "taker_buy_quote": 97641.02359
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 1.296,
          "high": 1.298,
          "low": 1.273,
          "close": 1.274,
          "volume": 227121.6,
          "close_time": 1770911999999,
          "quote_volume": 292134.64886,
          "trades": 4975,
          "taker_buy_base": 121189.99,
          "taker_buy_quote": 155886.03699
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 1.275,
          "high": 1.288,
          "low": 1.248,
          "close": 1.27,
          "volume": 242709.07,
          "close_time": 1770926399999,
          "quote_volume": 307237.96658,
          "trades": 6778,
          "taker_buy_base": 126291.35,
          "taker_buy_quote": 159920.17781
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 1.27,
          "high": 1.284,
          "low": 1.255,
          "close": 1.282,
          "volume": 181208.54,
          "close_time": 1770940799999,
          "quote_volume": 229631.51633,
          "trades": 4378,
          "taker_buy_base": 90783.57,
          "taker_buy_quote": 115038.98147
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1.282,
          "high": 1.287,
          "low": 1.267,
          "close": 1.27,
          "volume": 95831.56,
          "close_time": 1770955199999,
          "quote_volume": 122109.04343,
          "trades": 2411,
          "taker_buy_base": 48845.93,
          "taker_buy_quote": 62244.09056
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 1.27,
          "high": 1.273,
          "low": 1.252,
          "close": 1.268,
          "volume": 104680.26,
          "close_time": 1770969599999,
          "quote_volume": 132279.43893,
          "trades": 2108,
          "taker_buy_base": 54693.91,
          "taker_buy_quote": 69159.39996
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 1.267,
          "high": 1.284,
          "low": 1.265,
          "close": 1.277,
          "volume": 118449.0,
          "close_time": 1770983999999,
          "quote_volume": 151082.41961,
          "trades": 2609,
          "taker_buy_base": 59137.33,
          "taker_buy_quote": 75456.20426
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 1.278,
          "high": 1.326,
          "low": 1.27,
          "close": 1.306,
          "volume": 300560.76,
          "close_time": 1770998399999,
          "quote_volume": 388252.73034,
          "trades": 5048,
          "taker_buy_base": 173187.03,
          "taker_buy_quote": 223686.81952
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 1.306,
          "high": 1.335,
          "low": 1.303,
          "close": 1.322,
          "volume": 237661.13,
          "close_time": 1771012799999,
          "quote_volume": 314316.8801,
          "trades": 3730,
          "taker_buy_base": 135298.73,
          "taker_buy_quote": 179088.91891
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 1.322,
          "high": 1.341,
          "low": 1.319,
          "close": 1.329,
          "volume": 192938.79,
          "close_time": 1771027199999,
          "quote_volume": 256662.0922,
          "trades": 2494,
          "taker_buy_base": 97976.9,
          "taker_buy_quote": 130414.61082
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 1.33,
          "high": 1.351,
          "low": 1.329,
          "close": 1.346,
          "volume": 146947.89,
          "close_time": 1771041599999,
          "quote_volume": 197185.81394,
          "trades": 1585,
          "taker_buy_base": 81307.04,
          "taker_buy_quote": 109118.17165
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 1.346,
          "high": 1.352,
          "low": 1.339,
          "close": 1.346,
          "volume": 129681.86,
          "close_time": 1771055999999,
          "quote_volume": 174553.59663,
          "trades": 1426,
          "taker_buy_base": 59792.05,
          "taker_buy_quote": 80469.80841
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 1.347,
          "high": 1.376,
          "low": 1.347,
          "close": 1.37,
          "volume": 242695.57,
          "close_time": 1771070399999,
          "quote_volume": 330414.80165,
          "trades": 2510,
          "taker_buy_base": 134370.0,
          "taker_buy_quote": 182889.86464
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 1.37,
          "high": 1.399,
          "low": 1.359,
          "close": 1.399,
          "volume": 183756.27,
          "close_time": 1771084799999,
          "quote_volume": 252658.44593,
          "trades": 2549,
          "taker_buy_base": 95140.84,
          "taker_buy_quote": 130847.00418
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 1.399,
          "high": 1.431,
          "low": 1.388,
          "close": 1.426,
          "volume": 272705.08,
          "close_time": 1771099199999,
          "quote_volume": 383995.61038,
          "trades": 2813,
          "taker_buy_base": 135599.89,
          "taker_buy_quote": 190948.46382
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 1.427,
          "high": 1.438,
          "low": 1.411,
          "close": 1.421,
          "volume": 193832.48,
          "close_time": 1771113599999,
          "quote_volume": 275817.56556,
          "trades": 2932,
          "taker_buy_base": 104041.76,
          "taker_buy_quote": 148078.2288
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 1.421,
          "high": 1.424,
          "low": 1.393,
          "close": 1.416,
          "volume": 192320.82,
          "close_time": 1771127999999,
          "quote_volume": 271023.8506,
          "trades": 2856,
          "taker_buy_base": 92257.61,
          "taker_buy_quote": 130056.03479
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 1.416,
          "high": 1.437,
          "low": 1.414,
          "close": 1.434,
          "volume": 104705.44,
          "close_time": 1771142399999,
          "quote_volume": 149180.48779,
          "trades": 2492,
          "taker_buy_base": 53140.41,
          "taker_buy_quote": 75705.6899
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 1.435,
          "high": 1.438,
          "low": 1.397,
          "close": 1.403,
          "volume": 153726.23,
          "close_time": 1771156799999,
          "quote_volume": 217221.60879,
          "trades": 2606,
          "taker_buy_base": 73383.78,
          "taker_buy_quote": 103754.4758
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 1.402,
          "high": 1.403,
          "low": 1.35,
          "close": 1.367,
          "volume": 277406.63,
          "close_time": 1771171199999,
          "quote_volume": 380751.13668,
          "trades": 4045,
          "taker_buy_base": 115503.55,
          "taker_buy_quote": 158492.44689
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 1.366,
          "high": 1.367,
          "low": 1.331,
          "close": 1.339,
          "volume": 271325.37,
          "close_time": 1771185599999,
          "quote_volume": 365217.80229,
          "trades": 3939,
          "taker_buy_base": 109369.27,
          "taker_buy_quote": 147271.77547
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 1.339,
          "high": 1.358,
          "low": 1.335,
          "close": 1.356,
          "volume": 150613.12,
          "close_time": 1771199999999,
          "quote_volume": 203319.97325,
          "trades": 2054,
          "taker_buy_base": 79247.53,
          "taker_buy_quote": 106933.53288
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1.356,
          "high": 1.365,
          "low": 1.347,
          "close": 1.353,
          "volume": 87685.41,
          "close_time": 1771214399999,
          "quote_volume": 118879.44031,
          "trades": 1529,
          "taker_buy_base": 49718.83,
          "taker_buy_quote": 67449.4614
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 1.353,
          "high": 1.371,
          "low": 1.34,
          "close": 1.351,
          "volume": 126470.2,
          "close_time": 1771228799999,
          "quote_volume": 171166.71614,
          "trades": 2153,
          "taker_buy_base": 54793.11,
          "taker_buy_quote": 74185.7983
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 1.35,
          "high": 1.367,
          "low": 1.339,
          "close": 1.355,
          "volume": 115502.53,
          "close_time": 1771243199999,
          "quote_volume": 156610.15976,
          "trades": 2234,
          "taker_buy_base": 66862.12,
          "taker_buy_quote": 90673.29817
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 1.355,
          "high": 1.39,
          "low": 1.332,
          "close": 1.34,
          "volume": 230274.49,
          "close_time": 1771257599999,
          "quote_volume": 313622.08865,
          "trades": 4490,
          "taker_buy_base": 112685.96,
          "taker_buy_quote": 153656.03826
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 1.34,
          "high": 1.362,
          "low": 1.339,
          "close": 1.356,
          "volume": 113341.94,
          "close_time": 1771271999999,
          "quote_volume": 153067.99533,
          "trades": 2027,
          "taker_buy_base": 63385.45,
          "taker_buy_quote": 85596.77606
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 1.356,
          "high": 1.382,
          "low": 1.353,
          "close": 1.376,
          "volume": 117772.8,
          "close_time": 1771286399999,
          "quote_volume": 161561.69445,
          "trades": 2049,
          "taker_buy_base": 69429.61,
          "taker_buy_quote": 95258.79302
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1.377,
          "high": 1.379,
          "low": 1.358,
          "close": 1.374,
          "volume": 106710.15,
          "close_time": 1771300799999,
          "quote_volume": 146432.34587,
          "trades": 1902,
          "taker_buy_base": 44578.66,
          "taker_buy_quote": 61190.09368
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 1.374,
          "high": 1.379,
          "low": 1.361,
          "close": 1.373,
          "volume": 60515.04,
          "close_time": 1771315199999,
          "quote_volume": 83109.90131,
          "trades": 1353,
          "taker_buy_base": 32144.93,
          "taker_buy_quote": 44155.04768
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 1.372,
          "high": 1.375,
          "low": 1.352,
          "close": 1.363,
          "volume": 77047.79,
          "close_time": 1771329599999,
          "quote_volume": 104860.21757,
          "trades": 1267,
          "taker_buy_base": 36822.29,
          "taker_buy_quote": 50132.3416
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 1.362,
          "high": 1.376,
          "low": 1.34,
          "close": 1.357,
          "volume": 193527.3,
          "close_time": 1771343999999,
          "quote_volume": 262997.89584,
          "trades": 4016,
          "taker_buy_base": 100094.02,
          "taker_buy_quote": 136124.47677
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 1.359,
          "high": 1.38,
          "low": 1.343,
          "close": 1.358,
          "volume": 224429.54,
          "close_time": 1771358399999,
          "quote_volume": 306047.20695,
          "trades": 3352,
          "taker_buy_base": 121481.15,
          "taker_buy_quote": 165718.63334
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 1.358,
          "high": 1.36,
          "low": 1.343,
          "close": 1.346,
          "volume": 105024.13,
          "close_time": 1771372799999,
          "quote_volume": 141860.12236,
          "trades": 1765,
          "taker_buy_base": 53789.08,
          "taker_buy_quote": 72689.08537
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 1.346,
          "high": 1.359,
          "low": 1.337,
          "close": 1.357,
          "volume": 95117.54,
          "close_time": 1771387199999,
          "quote_volume": 128019.15644,
          "trades": 1476,
          "taker_buy_base": 50351.99,
          "taker_buy_quote": 67774.53764
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 1.356,
          "high": 1.363,
          "low": 1.349,
          "close": 1.359,
          "volume": 42386.29,
          "close_time": 1771401599999,
          "quote_volume": 57410.17656,
          "trades": 986,
          "taker_buy_base": 19940.85,
          "taker_buy_quote": 27000.46788
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 1.36,
          "high": 1.367,
          "low": 1.338,
          "close": 1.346,
          "volume": 138196.66,
          "close_time": 1771415999999,
          "quote_volume": 186617.25872,
          "trades": 1663,
          "taker_buy_base": 42986.89,
          "taker_buy_quote": 58182.47121
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 1.345,
          "high": 1.372,
          "low": 1.331,
          "close": 1.355,
          "volume": 149055.12,
          "close_time": 1771430399999,
          "quote_volume": 200670.26763,
          "trades": 2702,
          "taker_buy_base": 84882.66,
          "taker_buy_quote": 114406.42759
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 1.356,
          "high": 1.356,
          "low": 1.303,
          "close": 1.31,
          "volume": 313170.61,
          "close_time": 1771444799999,
          "quote_volume": 416562.34876,
          "trades": 3789,
          "taker_buy_base": 133674.29,
          "taker_buy_quote": 177585.18225
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 1.31,
          "high": 1.318,
          "low": 1.298,
          "close": 1.313,
          "volume": 116320.27,
          "close_time": 1771459199999,
          "quote_volume": 152232.35525,
          "trades": 1681,
          "taker_buy_base": 55693.62,
          "taker_buy_quote": 72901.3565
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 1.312,
          "high": 1.321,
          "low": 1.304,
          "close": 1.317,
          "volume": 108883.95,
          "close_time": 1771473599999,
          "quote_volume": 142954.43329,
          "trades": 1533,
          "taker_buy_base": 59766.58,
          "taker_buy_quote": 78493.23397
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 1.317,
          "high": 1.32,
          "low": 1.304,
          "close": 1.309,
          "volume": 105380.02,
          "close_time": 1771487999999,
          "quote_volume": 138151.69274,
          "trades": 1301,
          "taker_buy_base": 48483.8,
          "taker_buy_quote": 63590.62167
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 1.309,
          "high": 1.309,
          "low": 1.289,
          "close": 1.293,
          "volume": 190668.02,
          "close_time": 1771502399999,
          "quote_volume": 247084.71632,
          "trades": 2492,
          "taker_buy_base": 102248.74,
          "taker_buy_quote": 132495.64555
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 1.293,
          "high": 1.297,
          "low": 1.269,
          "close": 1.273,
          "volume": 282589.26,
          "close_time": 1771516799999,
          "quote_volume": 362361.33199,
          "trades": 3718,
          "taker_buy_base": 138974.16,
          "taker_buy_quote": 178331.82916
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 1.273,
          "high": 1.289,
          "low": 1.261,
          "close": 1.281,
          "volume": 243694.36,
          "close_time": 1771531199999,
          "quote_volume": 311321.35685,
          "trades": 3481,
          "taker_buy_base": 131829.74,
          "taker_buy_quote": 168405.32119
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 1.281,
          "high": 1.288,
          "low": 1.275,
          "close": 1.287,
          "volume": 109192.02,
          "close_time": 1771545599999,
          "quote_volume": 139968.99399,
          "trades": 1508,
          "taker_buy_base": 58264.86,
          "taker_buy_quote": 74701.16449
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 1.286,
          "high": 1.298,
          "low": 1.284,
          "close": 1.288,
          "volume": 154192.1,
          "close_time": 1771559999999,
          "quote_volume": 199252.71385,
          "trades": 2140,
          "taker_buy_base": 78667.95,
          "taker_buy_quote": 101666.81646
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 1.288,
          "high": 1.301,
          "low": 1.274,
          "close": 1.298,
          "volume": 135143.65,
          "close_time": 1771574399999,
          "quote_volume": 174189.59209,
          "trades": 1560,
          "taker_buy_base": 58144.16,
          "taker_buy_quote": 74962.13639
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 1.299,
          "high": 1.316,
          "low": 1.292,
          "close": 1.297,
          "volume": 127278.71,
          "close_time": 1771588799999,
          "quote_volume": 166058.88723,
          "trades": 1796,
          "taker_buy_base": 55375.57,
          "taker_buy_quote": 72233.91155
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 1.298,
          "high": 1.353,
          "low": 1.275,
          "close": 1.35,
          "volume": 480132.11,
          "close_time": 1771603199999,
          "quote_volume": 631122.6653,
          "trades": 5450,
          "taker_buy_base": 218885.97,
          "taker_buy_quote": 287963.27968
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 1.351,
          "high": 1.364,
          "low": 1.317,
          "close": 1.336,
          "volume": 561525.06,
          "close_time": 1771617599999,
          "quote_volume": 754637.43073,
          "trades": 4524,
          "taker_buy_base": 277435.76,
          "taker_buy_quote": 372999.04041
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 1.336,
          "high": 1.344,
          "low": 1.327,
          "close": 1.34,
          "volume": 125872.66,
          "close_time": 1771631999999,
          "quote_volume": 168080.01566,
          "trades": 1042,
          "taker_buy_base": 69277.63,
          "taker_buy_quote": 92477.4425
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1.34,
          "high": 1.346,
          "low": 1.328,
          "close": 1.34,
          "volume": 91349.99,
          "close_time": 1771646399999,
          "quote_volume": 121896.10211,
          "trades": 800,
          "taker_buy_base": 41339.32,
          "taker_buy_quote": 55194.95644
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 1.338,
          "high": 1.362,
          "low": 1.337,
          "close": 1.355,
          "volume": 109833.96,
          "close_time": 1771660799999,
          "quote_volume": 148594.07664,
          "trades": 1000,
          "taker_buy_base": 56153.39,
          "taker_buy_quote": 75921.51791
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 1.356,
          "high": 1.397,
          "low": 1.351,
          "close": 1.384,
          "volume": 305760.63,
          "close_time": 1771675199999,
          "quote_volume": 422818.05831,
          "trades": 2471,
          "taker_buy_base": 146061.18,
          "taker_buy_quote": 201957.78355
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 1.385,
          "high": 1.393,
          "low": 1.372,
          "close": 1.373,
          "volume": 157649.79,
          "close_time": 1771689599999,
          "quote_volume": 217727.76596,
          "trades": 1472,
          "taker_buy_base": 74685.86,
          "taker_buy_quote": 103172.79923
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 1.373,
          "high": 1.373,
          "low": 1.355,
          "close": 1.363,
          "volume": 103242.94,
          "close_time": 1771703999999,
          "quote_volume": 140757.79774,
          "trades": 997,
          "taker_buy_base": 47131.6,
          "taker_buy_quote": 64263.85951
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 1.362,
          "high": 1.364,
          "low": 1.352,
          "close": 1.359,
          "volume": 127663.63,
          "close_time": 1771718399999,
          "quote_volume": 173470.07184,
          "trades": 1278,
          "taker_buy_base": 64252.32,
          "taker_buy_quote": 87339.35682
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1.359,
          "high": 1.365,
          "low": 1.345,
          "close": 1.355,
          "volume": 172419.39,
          "close_time": 1771732799999,
          "quote_volume": 233911.63135,
          "trades": 1790,
          "taker_buy_base": 79228.3,
          "taker_buy_quote": 107482.09735
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 1.354,
          "high": 1.356,
          "low": 1.335,
          "close": 1.343,
          "volume": 143280.93,
          "close_time": 1771747199999,
          "quote_volume": 192338.6165,
          "trades": 1541,
          "taker_buy_base": 67092.15,
          "taker_buy_quote": 90065.71209
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 1.343,
          "high": 1.343,
          "low": 1.324,
          "close": 1.334,
          "volume": 128779.39,
          "close_time": 1771761599999,
          "quote_volume": 171756.19782,
          "trades": 1195,
          "taker_buy_base": 58724.47,
          "taker_buy_quote": 78306.77622
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 1.334,
          "high": 1.334,
          "low": 1.307,
          "close": 1.321,
          "volume": 148491.54,
          "close_time": 1771775999999,
          "quote_volume": 196016.36084,
          "trades": 1322,
          "taker_buy_base": 83373.3,
          "taker_buy_quote": 110071.91602
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 1.32,
          "high": 1.322,
          "low": 1.305,
          "close": 1.31,
          "volume": 123914.35,
          "close_time": 1771790399999,
          "quote_volume": 162655.20771,
          "trades": 1075,
          "taker_buy_base": 57865.97,
          "taker_buy_quote": 75951.30986
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 1.312,
          "high": 1.316,
          "low": 1.303,
          "close": 1.312,
          "volume": 83786.68,
          "close_time": 1771804799999,
          "quote_volume": 109765.64188,
          "trades": 670,
          "taker_buy_base": 32807.06,
          "taker_buy_quote": 42974.97516
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 1.312,
          "high": 1.313,
          "low": 1.239,
          "close": 1.258,
          "volume": 455025.91,
          "close_time": 1771819199999,
          "quote_volume": 573858.99118,
          "trades": 3401,
          "taker_buy_base": 232381.19,
          "taker_buy_quote": 293442.0978
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 1.257,
          "high": 1.278,
          "low": 1.248,
          "close": 1.273,
          "volume": 155013.76,
          "close_time": 1771833599999,
          "quote_volume": 196343.85612,
          "trades": 1119,
          "taker_buy_base": 95706.18,
          "taker_buy_quote": 121280.34311
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 1.271,
          "high": 1.3,
          "low": 1.269,
          "close": 1.295,
          "volume": 128146.1,
          "close_time": 1771847999999,
          "quote_volume": 164803.02625,
          "trades": 1239,
          "taker_buy_base": 67340.57,
          "taker_buy_quote": 86544.02824
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 1.295,
          "high": 1.314,
          "low": 1.28,
          "close": 1.281,
          "volume": 252599.08,
          "close_time": 1771862399999,
          "quote_volume": 327867.06718,
          "trades": 2165,
          "taker_buy_base": 129805.69,
          "taker_buy_quote": 168529.16656
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 1.281,
          "high": 1.283,
          "low": 1.255,
          "close": 1.259,
          "volume": 189382.26,
          "close_time": 1771876799999,
          "quote_volume": 240419.57764,
          "trades": 2182,
          "taker_buy_base": 90480.2,
          "taker_buy_quote": 114850.92374
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 1.258,
          "high": 1.278,
          "low": 1.254,
          "close": 1.265,
          "volume": 131119.51,
          "close_time": 1771891199999,
          "quote_volume": 166136.93987,
          "trades": 1172,
          "taker_buy_base": 63316.69,
          "taker_buy_quote": 80229.89123
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 1.265,
          "high": 1.279,
          "low": 1.249,
          "close": 1.256,
          "volume": 183733.67,
          "close_time": 1771905599999,
          "quote_volume": 232154.88429,
          "trades": 1807,
          "taker_buy_base": 94619.17,
          "taker_buy_quote": 119621.29914
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 1.256,
          "high": 1.258,
          "low": 1.241,
          "close": 1.251,
          "volume": 114038.06,
          "close_time": 1771919999999,
          "quote_volume": 142457.57975,
          "trades": 1177,
          "taker_buy_base": 41894.93,
          "taker_buy_quote": 52356.77591
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 1.251,
          "high": 1.26,
          "low": 1.237,
          "close": 1.245,
          "volume": 200178.24,
          "close_time": 1771934399999,
          "quote_volume": 249363.01356,
          "trades": 1486,
          "taker_buy_base": 80423.41,
          "taker_buy_quote": 100159.43153
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 1.246,
          "high": 1.253,
          "low": 1.225,
          "close": 1.248,
          "volume": 198821.31,
          "close_time": 1771948799999,
          "quote_volume": 246254.70144,
          "trades": 1750,
          "taker_buy_base": 92398.36,
          "taker_buy_quote": 114485.75529
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 1.248,
          "high": 1.26,
          "low": 1.244,
          "close": 1.246,
          "volume": 176638.67,
          "close_time": 1771963199999,
          "quote_volume": 221059.12245,
          "trades": 1633,
          "taker_buy_base": 99221.99,
          "taker_buy_quote": 124244.19713
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 1.247,
          "high": 1.249,
          "low": 1.235,
          "close": 1.238,
          "volume": 113349.14,
          "close_time": 1771977599999,
          "quote_volume": 140730.70691,
          "trades": 1052,
          "taker_buy_base": 49906.33,
          "taker_buy_quote": 62019.76013
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1.239,
          "high": 1.305,
          "low": 1.236,
          "close": 1.27,
          "volume": 358702.01,
          "close_time": 1771991999999,
          "quote_volume": 459185.42622,
          "trades": 2861,
          "taker_buy_base": 183674.42,
          "taker_buy_quote": 234933.90215
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 1.27,
          "high": 1.279,
          "low": 1.26,
          "close": 1.269,
          "volume": 143018.56,
          "close_time": 1772006399999,
          "quote_volume": 181477.18439,
          "trades": 1019,
          "taker_buy_base": 87358.6,
          "taker_buy_quote": 110778.62955
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 1.27,
          "high": 1.393,
          "low": 1.262,
          "close": 1.382,
          "volume": 1110011.82,
          "close_time": 1772020799999,
          "quote_volume": 1493766.74213,
          "trades": 6314,
          "taker_buy_base": 503256.0,
          "taker_buy_quote": 675654.71739
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 1.383,
          "high": 1.554,
          "low": 1.369,
          "close": 1.519,
          "volume": 3421045.72,
          "close_time": 1772035199999,
          "quote_volume": 5010368.38651,
          "trades": 23787,
          "taker_buy_base": 1701724.63,
          "taker_buy_quote": 2493816.90036
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 1.519,
          "high": 1.641,
          "low": 1.515,
          "close": 1.632,
          "volume": 2358095.94,
          "close_time": 1772049599999,
          "quote_volume": 3695105.87676,
          "trades": 15750,
          "taker_buy_base": 1203186.19,
          "taker_buy_quote": 1887140.57921
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 1.633,
          "high": 1.753,
          "low": 1.601,
          "close": 1.662,
          "volume": 3954216.62,
          "close_time": 1772063999999,
          "quote_volume": 6629528.6746,
          "trades": 28248,
          "taker_buy_base": 2003592.52,
          "taker_buy_quote": 3359950.84754
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 1.664,
          "high": 1.696,
          "low": 1.601,
          "close": 1.628,
          "volume": 1810104.76,
          "close_time": 1772078399999,
          "quote_volume": 2978474.12237,
          "trades": 15761,
          "taker_buy_base": 910388.59,
          "taker_buy_quote": 1497177.3445
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 1.628,
          "high": 1.647,
          "low": 1.568,
          "close": 1.581,
          "volume": 794947.06,
          "close_time": 1772092799999,
          "quote_volume": 1274018.77094,
          "trades": 7830,
          "taker_buy_base": 396872.02,
          "taker_buy_quote": 636051.51671
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 1.581,
          "high": 1.633,
          "low": 1.574,
          "close": 1.58,
          "volume": 691031.22,
          "close_time": 1772107199999,
          "quote_volume": 1106868.57154,
          "trades": 6392,
          "taker_buy_base": 340514.8,
          "taker_buy_quote": 545426.03016
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 1.58,
          "high": 1.646,
          "low": 1.572,
          "close": 1.621,
          "volume": 990167.86,
          "close_time": 1772121599999,
          "quote_volume": 1589364.38239,
          "trades": 7931,
          "taker_buy_base": 467098.34,
          "taker_buy_quote": 749676.089
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 1.62,
          "high": 1.621,
          "low": 1.52,
          "close": 1.571,
          "volume": 961525.69,
          "close_time": 1772135999999,
          "quote_volume": 1496823.71364,
          "trades": 6866,
          "taker_buy_base": 416952.96,
          "taker_buy_quote": 648857.6385
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 1.57,
          "high": 1.628,
          "low": 1.554,
          "close": 1.609,
          "volume": 547910.54,
          "close_time": 1772150399999,
          "quote_volume": 868858.19753,
          "trades": 4056,
          "taker_buy_base": 321358.5,
          "taker_buy_quote": 509561.74937
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 1.609,
          "high": 1.666,
          "low": 1.599,
          "close": 1.656,
          "volume": 626916.07,
          "close_time": 1772164799999,
          "quote_volume": 1020658.70722,
          "trades": 5737,
          "taker_buy_base": 318906.57,
          "taker_buy_quote": 519625.51584
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 1.655,
          "high": 1.682,
          "low": 1.591,
          "close": 1.605,
          "volume": 543807.37,
          "close_time": 1772179199999,
          "quote_volume": 883763.32401,
          "trades": 5325,
          "taker_buy_base": 250181.01,
          "taker_buy_quote": 406931.57588
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 1.605,
          "high": 1.63,
          "low": 1.563,
          "close": 1.564,
          "volume": 441587.17,
          "close_time": 1772193599999,
          "quote_volume": 706607.83723,
          "trades": 3924,
          "taker_buy_base": 198342.66,
          "taker_buy_quote": 317237.60979
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 1.566,
          "high": 1.598,
          "low": 1.549,
          "close": 1.567,
          "volume": 442429.31,
          "close_time": 1772207999999,
          "quote_volume": 694951.62218,
          "trades": 3433,
          "taker_buy_base": 219598.35,
          "taker_buy_quote": 344860.77224
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 1.566,
          "high": 1.625,
          "low": 1.547,
          "close": 1.606,
          "volume": 460678.19,
          "close_time": 1772222399999,
          "quote_volume": 732703.01722,
          "trades": 3437,
          "taker_buy_base": 214077.37,
          "taker_buy_quote": 340822.201
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 1.607,
          "high": 1.651,
          "low": 1.568,
          "close": 1.6,
          "volume": 584142.37,
          "close_time": 1772236799999,
          "quote_volume": 945899.32324,
          "trades": 3610,
          "taker_buy_base": 292472.16,
          "taker_buy_quote": 474386.71189
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.6,
          "high": 1.618,
          "low": 1.572,
          "close": 1.574,
          "volume": 349741.76,
          "close_time": 1772251199999,
          "quote_volume": 558480.64936,
          "trades": 2701,
          "taker_buy_base": 161310.34,
          "taker_buy_quote": 257387.43235
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 1.576,
          "high": 1.579,
          "low": 1.481,
          "close": 1.503,
          "volume": 472852.92,
          "close_time": 1772265599999,
          "quote_volume": 719896.1179,
          "trades": 4669,
          "taker_buy_base": 189649.36,
          "taker_buy_quote": 288178.86759
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 1.502,
          "high": 1.505,
          "low": 1.458,
          "close": 1.476,
          "volume": 391667.53,
          "close_time": 1772279999999,
          "quote_volume": 578576.13628,
          "trades": 3601,
          "taker_buy_base": 178293.9,
          "taker_buy_quote": 263216.14731
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 1.476,
          "high": 1.541,
          "low": 1.462,
          "close": 1.511,
          "volume": 421063.85,
          "close_time": 1772294399999,
          "quote_volume": 631462.70062,
          "trades": 4056,
          "taker_buy_base": 207432.03,
          "taker_buy_quote": 311050.62719
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 1.511,
          "high": 1.641,
          "low": 1.496,
          "close": 1.598,
          "volume": 704855.33,
          "close_time": 1772308799999,
          "quote_volume": 1108078.69153,
          "trades": 5398,
          "taker_buy_base": 348115.08,
          "taker_buy_quote": 545656.94458
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 1.597,
          "high": 1.676,
          "low": 1.593,
          "close": 1.661,
          "volume": 667009.79,
          "close_time": 1772323199999,
          "quote_volume": 1094947.24468,
          "trades": 4852,
          "taker_buy_base": 370724.93,
          "taker_buy_quote": 608144.65414
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.665,
          "high": 1.68,
          "low": 1.611,
          "close": 1.615,
          "volume": 399299.51,
          "close_time": 1772337599999,
          "quote_volume": 654456.56434,
          "trades": 3981,
          "taker_buy_base": 184377.69,
          "taker_buy_quote": 302284.19375
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 1.616,
          "high": 1.622,
          "low": 1.583,
          "close": 1.605,
          "volume": 273885.0,
          "close_time": 1772351999999,
          "quote_volume": 438865.90742,
          "trades": 2561,
          "taker_buy_base": 131809.31,
          "taker_buy_quote": 211183.76087
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 1.605,
          "high": 1.606,
          "low": 1.559,
          "close": 1.564,
          "volume": 191561.35,
          "close_time": 1772366399999,
          "quote_volume": 302368.00109,
          "trades": 1922,
          "taker_buy_base": 106770.35,
          "taker_buy_quote": 168589.31633
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 1.562,
          "high": 1.578,
          "low": 1.539,
          "close": 1.552,
          "volume": 282244.07,
          "close_time": 1772380799999,
          "quote_volume": 439844.68005,
          "trades": 3110,
          "taker_buy_base": 162126.32,
          "taker_buy_quote": 252798.80693
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 1.552,
          "high": 1.56,
          "low": 1.521,
          "close": 1.522,
          "volume": 244205.13,
          "close_time": 1772395199999,
          "quote_volume": 375638.38729,
          "trades": 2343,
          "taker_buy_base": 110615.25,
          "taker_buy_quote": 170052.72045
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 1.522,
          "high": 1.541,
          "low": 1.504,
          "close": 1.533,
          "volume": 240844.72,
          "close_time": 1772409599999,
          "quote_volume": 366265.22003,
          "trades": 2440,
          "taker_buy_base": 112483.74,
          "taker_buy_quote": 171238.53476
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.534,
          "high": 1.599,
          "low": 1.531,
          "close": 1.56,
          "volume": 164070.91,
          "close_time": 1772423999999,
          "quote_volume": 257003.4059,
          "trades": 2134,
          "taker_buy_base": 80444.62,
          "taker_buy_quote": 126061.99201
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 1.56,
          "high": 1.579,
          "low": 1.503,
          "close": 1.512,
          "volume": 222014.17,
          "close_time": 1772438399999,
          "quote_volume": 341834.67666,
          "trades": 2638,
          "taker_buy_base": 92903.63,
          "taker_buy_quote": 143285.02567
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 1.513,
          "high": 1.526,
          "low": 1.499,
          "close": 1.515,
          "volume": 161252.57,
          "close_time": 1772452799999,
          "quote_volume": 243719.02366,
          "trades": 1863,
          "taker_buy_base": 73223.16,
          "taker_buy_quote": 110713.86293
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 1.516,
          "high": 1.597,
          "low": 1.499,
          "close": 1.574,
          "volume": 541634.28,
          "close_time": 1772467199999,
          "quote_volume": 838033.82951,
          "trades": 4914,
          "taker_buy_base": 234255.38,
          "taker_buy_quote": 362358.79066
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 1.573,
          "high": 1.602,
          "low": 1.524,
          "close": 1.534,
          "volume": 502306.52,
          "close_time": 1772481599999,
          "quote_volume": 783747.5473,
          "trades": 4299,
          "taker_buy_base": 283648.37,
          "taker_buy_quote": 441988.15728
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 1.534,
          "high": 1.546,
          "low": 1.501,
          "close": 1.508,
          "volume": 266474.93,
          "close_time": 1772495999999,
          "quote_volume": 405426.9473,
          "trades": 2595,
          "taker_buy_base": 135180.68,
          "taker_buy_quote": 205848.69993
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.509,
          "high": 1.514,
          "low": 1.488,
          "close": 1.503,
          "volume": 157260.95,
          "close_time": 1772510399999,
          "quote_volume": 235819.84384,
          "trades": 1790,
          "taker_buy_base": 56204.47,
          "taker_buy_quote": 84328.25627
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 1.503,
          "high": 1.517,
          "low": 1.479,
          "close": 1.516,
          "volume": 214783.7,
          "close_time": 1772524799999,
          "quote_volume": 321547.782,
          "trades": 1841,
          "taker_buy_base": 98169.3,
          "taker_buy_quote": 147051.49722
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 1.517,
          "high": 1.521,
          "low": 1.473,
          "close": 1.485,
          "volume": 238463.75,
          "close_time": 1772539199999,
          "quote_volume": 356668.88756,
          "trades": 2769,
          "taker_buy_base": 104874.11,
          "taker_buy_quote": 156718.07907
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 1.484,
          "high": 1.518,
          "low": 1.482,
          "close": 1.509,
          "volume": 175894.0,
          "close_time": 1772553599999,
          "quote_volume": 263914.11584,
          "trades": 2514,
          "taker_buy_base": 76935.69,
          "taker_buy_quote": 115546.38944
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 1.508,
          "high": 1.557,
          "low": 1.503,
          "close": 1.53,
          "volume": 365283.34,
          "close_time": 1772567999999,
          "quote_volume": 560477.87219,
          "trades": 3707,
          "taker_buy_base": 188420.25,
          "taker_buy_quote": 289046.78892
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 1.531,
          "high": 1.537,
          "low": 1.51,
          "close": 1.532,
          "volume": 153126.79,
          "close_time": 1772582399999,
          "quote_volume": 233739.52903,
          "trades": 1852,
          "taker_buy_base": 77659.61,
          "taker_buy_quote": 118588.87106
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.534,
          "high": 1.551,
          "low": 1.52,
          "close": 1.527,
          "volume": 98763.29,
          "close_time": 1772596799999,
          "quote_volume": 151457.61063,
          "trades": 1966,
          "taker_buy_base": 53990.1,
          "taker_buy_quote": 82809.76729
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 1.528,
          "high": 1.541,
          "low": 1.509,
          "close": 1.534,
          "volume": 84311.07,
          "close_time": 1772611199999,
          "quote_volume": 128241.75198,
          "trades": 1572,
          "taker_buy_base": 45249.43,
          "taker_buy_quote": 68853.6402
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 1.534,
          "high": 1.575,
          "low": 1.525,
          "close": 1.536,
          "volume": 267319.11,
          "close_time": 1772625599999,
          "quote_volume": 415131.65157,
          "trades": 2969,
          "taker_buy_base": 142475.15,
          "taker_buy_quote": 221661.08291
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 1.536,
          "high": 1.558,
          "low": 1.509,
          "close": 1.556,
          "volume": 197570.14,
          "close_time": 1772639999999,
          "quote_volume": 302614.15716,
          "trades": 2309,
          "taker_buy_base": 103447.83,
          "taker_buy_quote": 158441.79083
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 1.554,
          "high": 1.568,
          "low": 1.525,
          "close": 1.56,
          "volume": 292245.31,
          "close_time": 1772654399999,
          "quote_volume": 452619.54103,
          "trades": 2462,
          "taker_buy_base": 140615.07,
          "taker_buy_quote": 218006.81362
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 1.56,
          "high": 1.563,
          "low": 1.515,
          "close": 1.541,
          "volume": 110917.56,
          "close_time": 1772668799999,
          "quote_volume": 171122.61917,
          "trades": 1541,
          "taker_buy_base": 47322.95,
          "taker_buy_quote": 73024.78615
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.54,
          "high": 1.545,
          "low": 1.514,
          "close": 1.529,
          "volume": 93202.51,
          "close_time": 1772683199999,
          "quote_volume": 142628.93724,
          "trades": 1271,
          "taker_buy_base": 52521.2,
          "taker_buy_quote": 80420.21369
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 1.53,
          "high": 1.555,
          "low": 1.508,
          "close": 1.517,
          "volume": 148315.27,
          "close_time": 1772697599999,
          "quote_volume": 227057.54437,
          "trades": 1639,
          "taker_buy_base": 56994.04,
          "taker_buy_quote": 87430.65803
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 1.517,
          "high": 1.55,
          "low": 1.511,
          "close": 1.523,
          "volume": 91944.97,
          "close_time": 1772711999999,
          "quote_volume": 140974.96149,
          "trades": 1205,
          "taker_buy_base": 51263.56,
          "taker_buy_quote": 78631.07448
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 1.523,
          "high": 1.545,
          "low": 1.506,
          "close": 1.512,
          "volume": 268269.64,
          "close_time": 1772726399999,
          "quote_volume": 408992.87023,
          "trades": 2072,
          "taker_buy_base": 114327.75,
          "taker_buy_quote": 174392.64048
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 1.511,
          "high": 1.522,
          "low": 1.481,
          "close": 1.509,
          "volume": 250259.43,
          "close_time": 1772740799999,
          "quote_volume": 374603.6068,
          "trades": 2167,
          "taker_buy_base": 133883.42,
          "taker_buy_quote": 200368.62319
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 1.509,
          "high": 1.557,
          "low": 1.509,
          "close": 1.529,
          "volume": 466745.34,
          "close_time": 1772755199999,
          "quote_volume": 718292.89055,
          "trades": 6770,
          "taker_buy_base": 344455.93,
          "taker_buy_quote": 529929.87036
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.529,
          "high": 1.547,
          "low": 1.523,
          "close": 1.531,
          "volume": 50959.33,
          "close_time": 1772769599999,
          "quote_volume": 78059.94121,
          "trades": 844,
          "taker_buy_base": 27639.37,
          "taker_buy_quote": 42336.88742
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 1.531,
          "high": 1.547,
          "low": 1.511,
          "close": 1.542,
          "volume": 80187.78,
          "close_time": 1772783999999,
          "quote_volume": 122402.66643,
          "trades": 1058,
          "taker_buy_base": 35989.29,
          "taker_buy_quote": 54931.00856
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 1.542,
          "high": 1.542,
          "low": 1.505,
          "close": 1.507,
          "volume": 96828.8,
          "close_time": 1772798399999,
          "quote_volume": 147352.38348,
          "trades": 1417,
          "taker_buy_base": 50907.68,
          "taker_buy_quote": 77456.92304
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 1.505,
          "high": 1.518,
          "low": 1.454,
          "close": 1.464,
          "volume": 292755.4,
          "close_time": 1772812799999,
          "quote_volume": 435275.42097,
          "trades": 2718,
          "taker_buy_base": 117436.43,
          "taker_buy_quote": 174704.37009
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 1.463,
          "high": 1.494,
          "low": 1.459,
          "close": 1.486,
          "volume": 89633.61,
          "close_time": 1772827199999,
          "quote_volume": 132342.54802,
          "trades": 1076,
          "taker_buy_base": 41053.44,
          "taker_buy_quote": 60770.91281
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 1.485,
          "high": 1.498,
          "low": 1.481,
          "close": 1.488,
          "volume": 43138.93,
          "close_time": 1772841599999,
          "quote_volume": 64189.73219,
          "trades": 582,
          "taker_buy_base": 17422.59,
          "taker_buy_quote": 25947.0813
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.489,
          "high": 1.518,
          "low": 1.487,
          "close": 1.499,
          "volume": 33108.93,
          "close_time": 1772855999999,
          "quote_volume": 49729.50447,
          "trades": 660,
          "taker_buy_base": 12679.96,
          "taker_buy_quote": 19044.15387
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 1.498,
          "high": 1.516,
          "low": 1.488,
          "close": 1.501,
          "volume": 66255.04,
          "close_time": 1772870399999,
          "quote_volume": 99600.33492,
          "trades": 961,
          "taker_buy_base": 30705.24,
          "taker_buy_quote": 46200.03333
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 1.501,
          "high": 1.514,
          "low": 1.483,
          "close": 1.488,
          "volume": 97198.15,
          "close_time": 1772884799999,
          "quote_volume": 145163.7291,
          "trades": 910,
          "taker_buy_base": 49678.64,
          "taker_buy_quote": 74183.95772
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 1.488,
          "high": 1.499,
          "low": 1.463,
          "close": 1.469,
          "volume": 56368.12,
          "close_time": 1772899199999,
          "quote_volume": 83565.07376,
          "trades": 1033,
          "taker_buy_base": 29947.08,
          "taker_buy_quote": 44408.60367
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 1.469,
          "high": 1.481,
          "low": 1.433,
          "close": 1.437,
          "volume": 217284.63,
          "close_time": 1772913599999,
          "quote_volume": 316749.72852,
          "trades": 2146,
          "taker_buy_base": 78486.22,
          "taker_buy_quote": 114216.23879
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 1.437,
          "high": 1.449,
          "low": 1.432,
          "close": 1.447,
          "volume": 87024.34,
          "close_time": 1772927999999,
          "quote_volume": 125232.97457,
          "trades": 916,
          "taker_buy_base": 48408.81,
          "taker_buy_quote": 69671.67336
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1.448,
          "high": 1.449,
          "low": 1.426,
          "close": 1.435,
          "volume": 47717.45,
          "close_time": 1772942399999,
          "quote_volume": 68629.5267,
          "trades": 586,
          "taker_buy_base": 17217.37,
          "taker_buy_quote": 24783.88109
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 1.435,
          "high": 1.456,
          "low": 1.428,
          "close": 1.444,
          "volume": 70483.64,
          "close_time": 1772956799999,
          "quote_volume": 101881.09457,
          "trades": 726,
          "taker_buy_base": 33086.61,
          "taker_buy_quote": 47778.27737
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 1.446,
          "high": 1.478,
          "low": 1.439,
          "close": 1.468,
          "volume": 98368.99,
          "close_time": 1772971199999,
          "quote_volume": 143591.74267,
          "trades": 1104,
          "taker_buy_base": 54173.88,
          "taker_buy_quote": 79082.74478
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 1.467,
          "high": 1.484,
          "low": 1.445,
          "close": 1.454,
          "volume": 127323.36,
          "close_time": 1772985599999,
          "quote_volume": 186367.8206,
          "trades": 1268,
          "taker_buy_base": 51007.11,
          "taker_buy_quote": 74680.20196
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 1.452,
          "high": 1.481,
          "low": 1.444,
          "close": 1.468,
          "volume": 167376.07,
          "close_time": 1772999999999,
          "quote_volume": 244700.54517,
          "trades": 1113,
          "taker_buy_base": 102877.67,
          "taker_buy_quote": 150586.57436
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 1.47,
          "high": 1.476,
          "low": 1.431,
          "close": 1.453,
          "volume": 217102.68,
          "close_time": 1773014399999,
          "quote_volume": 315296.98909,
          "trades": 1572,
          "taker_buy_base": 98374.48,
          "taker_buy_quote": 142938.81
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1.453,
          "high": 1.492,
          "low": 1.453,
          "close": 1.47,
          "volume": 80061.45,
          "close_time": 1773028799999,
          "quote_volume": 117928.53931,
          "trades": 1240,
          "taker_buy_base": 46306.06,
          "taker_buy_quote": 68204.01067
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 1.472,
          "high": 1.519,
          "low": 1.472,
          "close": 1.487,
          "volume": 154883.54,
          "close_time": 1773043199999,
          "quote_volume": 231884.90786,
          "trades": 2046,
          "taker_buy_base": 64708.17,
          "taker_buy_quote": 96826.26638
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 1.488,
          "high": 1.496,
          "low": 1.463,
          "close": 1.477,
          "volume": 80088.38,
          "close_time": 1773057599999,
          "quote_volume": 118677.55071,
          "trades": 1054,
          "taker_buy_base": 39222.8,
          "taker_buy_quote": 58176.50926
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 1.476,
          "high": 1.513,
          "low": 1.471,
          "close": 1.501,
          "volume": 106553.38,
          "close_time": 1773071999999,
          "quote_volume": 159476.09037,
          "trades": 1680,
          "taker_buy_base": 62073.62,
          "taker_buy_quote": 92897.26514
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 1.501,
          "high": 1.532,
          "low": 1.493,
          "close": 1.507,
          "volume": 130594.3,
          "close_time": 1773086399999,
          "quote_volume": 197147.84014,
          "trades": 1641,
          "taker_buy_base": 68507.54,
          "taker_buy_quote": 103401.68336
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 1.509,
          "high": 1.515,
          "low": 1.484,
          "close": 1.495,
          "volume": 67659.48,
          "close_time": 1773100799999,
          "quote_volume": 101334.18658,
          "trades": 741,
          "taker_buy_base": 33561.67,
          "taker_buy_quote": 50294.91126
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1.495,
          "high": 1.532,
          "low": 1.492,
          "close": 1.507,
          "volume": 125753.61,
          "close_time": 1773115199999,
          "quote_volume": 190373.94946,
          "trades": 1091,
          "taker_buy_base": 91814.6,
          "taker_buy_quote": 138995.55093
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 1.511,
          "high": 1.534,
          "low": 1.511,
          "close": 1.521,
          "volume": 110822.48,
          "close_time": 1773129599999,
          "quote_volume": 168950.28776,
          "trades": 939,
          "taker_buy_base": 52640.17,
          "taker_buy_quote": 80212.86017
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 1.52,
          "high": 1.539,
          "low": 1.516,
          "close": 1.518,
          "volume": 125318.7,
          "close_time": 1773143999999,
          "quote_volume": 191246.23419,
          "trades": 1201,
          "taker_buy_base": 80851.28,
          "taker_buy_quote": 123387.57877
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 1.518,
          "high": 1.547,
          "low": 1.496,
          "close": 1.529,
          "volume": 141249.9,
          "close_time": 1773158399999,
          "quote_volume": 214544.47607,
          "trades": 1577,
          "taker_buy_base": 86246.66,
          "taker_buy_quote": 131024.73761
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 1.53,
          "high": 1.539,
          "low": 1.491,
          "close": 1.499,
          "volume": 181420.04,
          "close_time": 1773172799999,
          "quote_volume": 274697.1763,
          "trades": 1216,
          "taker_buy_base": 89086.05,
          "taker_buy_quote": 134910.82673
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 1.499,
          "high": 1.506,
          "low": 1.48,
          "close": 1.486,
          "volume": 63030.09,
          "close_time": 1773187199999,
          "quote_volume": 94024.46551,
          "trades": 751,
          "taker_buy_base": 26754.71,
          "taker_buy_quote": 39958.25394
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 1.487,
          "high": 1.494,
          "low": 1.476,
          "close": 1.484,
          "volume": 111802.67,
          "close_time": 1773201599999,
          "quote_volume": 166353.01045,
          "trades": 809,
          "taker_buy_base": 28282.73,
          "taker_buy_quote": 42032.12551
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 1.483,
          "high": 1.498,
          "low": 1.474,
          "close": 1.486,
          "volume": 75924.48,
          "close_time": 1773215999999,
          "quote_volume": 112737.72578,
          "trades": 701,
          "taker_buy_base": 47572.83,
          "taker_buy_quote": 70619.6814
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 1.485,
          "high": 1.509,
          "low": 1.485,
          "close": 1.508,
          "volume": 84852.33,
          "close_time": 1773230399999,
          "quote_volume": 127170.64833,
          "trades": 639,
          "taker_buy_base": 39526.66,
          "taker_buy_quote": 59257.92809
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 1.508,
          "high": 1.555,
          "low": 1.504,
          "close": 1.519,
          "volume": 230280.37,
          "close_time": 1773244799999,
          "quote_volume": 352863.49149,
          "trades": 2415,
          "taker_buy_base": 116438.32,
          "taker_buy_quote": 178511.88635
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 1.519,
          "high": 1.55,
          "low": 1.513,
          "close": 1.539,
          "volume": 110726.38,
          "close_time": 1773259199999,
          "quote_volume": 169485.8711,
          "trades": 1093,
          "taker_buy_base": 65361.48,
          "taker_buy_quote": 100154.86615
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 1.539,
          "high": 1.544,
          "low": 1.519,
          "close": 1.521,
          "volume": 52907.52,
          "close_time": 1773273599999,
          "quote_volume": 81086.54942,
          "trades": 582,
          "taker_buy_base": 27850.65,
          "taker_buy_quote": 42689.47609
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 1.525,
          "high": 1.526,
          "low": 1.497,
          "close": 1.499,
          "volume": 53032.92,
          "close_time": 1773287999999,
          "quote_volume": 80140.67383,
          "trades": 724,
          "taker_buy_base": 21737.33,
          "taker_buy_quote": 32842.2531
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 1.499,
          "high": 1.51,
          "low": 1.493,
          "close": 1.51,
          "volume": 50966.63,
          "close_time": 1773302399999,
          "quote_volume": 76512.142,
          "trades": 472,
          "taker_buy_base": 23492.25,
          "taker_buy_quote": 35288.41556
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 1.509,
          "high": 1.527,
          "low": 1.505,
          "close": 1.508,
          "volume": 72955.16,
          "close_time": 1773316799999,
          "quote_volume": 110387.54625,
          "trades": 758,
          "taker_buy_base": 28094.61,
          "taker_buy_quote": 42536.86681
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 1.507,
          "high": 1.512,
          "low": 1.485,
          "close": 1.503,
          "volume": 95443.38,
          "close_time": 1773331199999,
          "quote_volume": 143093.1576,
          "trades": 1111,
          "taker_buy_base": 50003.61,
          "taker_buy_quote": 75021.26259
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 1.502,
          "high": 1.514,
          "low": 1.489,
          "close": 1.509,
          "volume": 230798.6,
          "close_time": 1773345599999,
          "quote_volume": 347402.12481,
          "trades": 2627,
          "taker_buy_base": 168368.2,
          "taker_buy_quote": 253486.81556
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 1.509,
          "high": 1.525,
          "low": 1.502,
          "close": 1.517,
          "volume": 393070.22,
          "close_time": 1773359999999,
          "quote_volume": 593824.34787,
          "trades": 3306,
          "taker_buy_base": 288077.94,
          "taker_buy_quote": 435224.04806
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 1.517,
          "high": 1.549,
          "low": 1.514,
          "close": 1.533,
          "volume": 87767.2,
          "close_time": 1773374399999,
          "quote_volume": 134532.09432,
          "trades": 1017,
          "taker_buy_base": 46423.04,
          "taker_buy_quote": 71175.58748
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 1.531,
          "high": 1.533,
          "low": 1.5,
          "close": 1.507,
          "volume": 137047.4,
          "close_time": 1773388799999,
          "quote_volume": 207088.18939,
          "trades": 1259,
          "taker_buy_base": 61889.75,
          "taker_buy_quote": 93519.85899
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 1.507,
          "high": 1.528,
          "low": 1.502,
          "close": 1.517,
          "volume": 140933.85,
          "close_time": 1773403199999,
          "quote_volume": 213749.03187,
          "trades": 1040,
          "taker_buy_base": 60717.99,
          "taker_buy_quote": 92035.45489
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 1.518,
          "high": 1.549,
          "low": 1.501,
          "close": 1.507,
          "volume": 269245.28,
          "close_time": 1773417599999,
          "quote_volume": 411874.06176,
          "trades": 1840,
          "taker_buy_base": 139028.06,
          "taker_buy_quote": 212864.06533
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 1.507,
          "high": 1.516,
          "low": 1.467,
          "close": 1.47,
          "volume": 248258.6,
          "close_time": 1773431999999,
          "quote_volume": 369193.81071,
          "trades": 1819,
          "taker_buy_base": 87180.15,
          "taker_buy_quote": 129254.68771
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 1.47,
          "high": 1.482,
          "low": 1.448,
          "close": 1.464,
          "volume": 157096.01,
          "close_time": 1773446399999,
          "quote_volume": 230220.0276,
          "trades": 1533,
          "taker_buy_base": 67508.68,
          "taker_buy_quote": 98978.64312
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 1.464,
          "high": 1.464,
          "low": 1.441,
          "close": 1.45,
          "volume": 83895.08,
          "close_time": 1773460799999,
          "quote_volume": 121682.35679,
          "trades": 832,
          "taker_buy_base": 52784.16,
          "taker_buy_quote": 76624.76781
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 1.45,
          "high": 1.458,
          "low": 1.432,
          "close": 1.438,
          "volume": 125028.4,
          "close_time": 1773475199999,
          "quote_volume": 180279.02563,
          "trades": 1191,
          "taker_buy_base": 57489.81,
          "taker_buy_quote": 83069.03327
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 1.438,
          "high": 1.443,
          "low": 1.428,
          "close": 1.438,
          "volume": 51920.57,
          "close_time": 1773489599999,
          "quote_volume": 74548.37451,
          "trades": 423,
          "taker_buy_base": 25838.03,
          "taker_buy_quote": 37113.63481
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 1.437,
          "high": 1.443,
          "low": 1.422,
          "close": 1.435,
          "volume": 102772.02,
          "close_time": 1773503999999,
          "quote_volume": 147116.68188,
          "trades": 1071,
          "taker_buy_base": 51256.43,
          "taker_buy_quote": 73412.33425
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 1.434,
          "high": 1.434,
          "low": 1.412,
          "close": 1.413,
          "volume": 96016.98,
          "close_time": 1773518399999,
          "quote_volume": 136960.44034,
          "trades": 869,
          "taker_buy_base": 40608.82,
          "taker_buy_quote": 58032.02016
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 1.413,
          "high": 1.417,
          "low": 1.404,
          "close": 1.414,
          "volume": 153061.09,
          "close_time": 1773532799999,
          "quote_volume": 216051.23517,
          "trades": 963,
          "taker_buy_base": 66384.55,
          "taker_buy_quote": 93708.65099
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.413,
          "high": 1.431,
          "low": 1.394,
          "close": 1.418,
          "volume": 171693.67,
          "close_time": 1773547199999,
          "quote_volume": 242367.24105,
          "trades": 1099,
          "taker_buy_base": 73962.1,
          "taker_buy_quote": 104615.37048
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 1.418,
          "high": 1.426,
          "low": 1.412,
          "close": 1.418,
          "volume": 62796.59,
          "close_time": 1773561599999,
          "quote_volume": 89099.32984,
          "trades": 428,
          "taker_buy_base": 30818.77,
          "taker_buy_quote": 43721.7218
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 1.421,
          "high": 1.44,
          "low": 1.417,
          "close": 1.432,
          "volume": 97022.1,
          "close_time": 1773575999999,
          "quote_volume": 138429.90119,
          "trades": 703,
          "taker_buy_base": 52533.33,
          "taker_buy_quote": 74914.369
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 1.433,
          "high": 1.444,
          "low": 1.416,
          "close": 1.418,
          "volume": 94258.52,
          "close_time": 1773590399999,
          "quote_volume": 134480.48625,
          "trades": 763,
          "taker_buy_base": 43880.95,
          "taker_buy_quote": 62639.07275
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 1.417,
          "high": 1.43,
          "low": 1.41,
          "close": 1.422,
          "volume": 96479.5,
          "close_time": 1773604799999,
          "quote_volume": 136599.9162,
          "trades": 710,
          "taker_buy_base": 29138.89,
          "taker_buy_quote": 41299.0692
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 1.423,
          "high": 1.445,
          "low": 1.418,
          "close": 1.442,
          "volume": 160078.81,
          "close_time": 1773619199999,
          "quote_volume": 229704.37427,
          "trades": 1483,
          "taker_buy_base": 82464.86,
          "taker_buy_quote": 118367.05097
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 1.442,
          "high": 1.49,
          "low": 1.432,
          "close": 1.477,
          "volume": 108262.58,
          "close_time": 1773633599999,
          "quote_volume": 158377.96909,
          "trades": 1399,
          "taker_buy_base": 65070.8,
          "taker_buy_quote": 95411.03834
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 1.48,
          "high": 1.602,
          "low": 1.48,
          "close": 1.584,
          "volume": 1076037.0,
          "close_time": 1773647999999,
          "quote_volume": 1672779.1975,
          "trades": 7530,
          "taker_buy_base": 576555.64,
          "taker_buy_quote": 896656.90923
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 1.584,
          "high": 1.633,
          "low": 1.571,
          "close": 1.593,
          "volume": 759314.24,
          "close_time": 1773662399999,
          "quote_volume": 1217584.40195,
          "trades": 6223,
          "taker_buy_base": 390436.71,
          "taker_buy_quote": 625976.67615
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 1.593,
          "high": 1.607,
          "low": 1.559,
          "close": 1.569,
          "volume": 616128.83,
          "close_time": 1773676799999,
          "quote_volume": 974345.1388,
          "trades": 3844,
          "taker_buy_base": 350062.31,
          "taker_buy_quote": 553406.4761
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 1.568,
          "high": 1.625,
          "low": 1.567,
          "close": 1.612,
          "volume": 352531.61,
          "close_time": 1773691199999,
          "quote_volume": 564087.44716,
          "trades": 2641,
          "taker_buy_base": 183209.91,
          "taker_buy_quote": 293198.37019
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 1.612,
          "high": 1.661,
          "low": 1.608,
          "close": 1.64,
          "volume": 502712.0,
          "close_time": 1773705599999,
          "quote_volume": 821597.83127,
          "trades": 4185,
          "taker_buy_base": 280769.72,
          "taker_buy_quote": 458807.36677
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.641,
          "high": 1.643,
          "low": 1.595,
          "close": 1.604,
          "volume": 299143.87,
          "close_time": 1773719999999,
          "quote_volume": 483865.39495,
          "trades": 2158,
          "taker_buy_base": 126714.91,
          "taker_buy_quote": 205144.00751
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 1.604,
          "high": 1.619,
          "low": 1.588,
          "close": 1.614,
          "volume": 210840.94,
          "close_time": 1773734399999,
          "quote_volume": 337598.67281,
          "trades": 1909,
          "taker_buy_base": 102448.34,
          "taker_buy_quote": 163997.4731
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 1.614,
          "high": 1.64,
          "low": 1.602,
          "close": 1.603,
          "volume": 280859.3,
          "close_time": 1773748799999,
          "quote_volume": 454654.15205,
          "trades": 2320,
          "taker_buy_base": 123159.51,
          "taker_buy_quote": 199314.89259
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 1.603,
          "high": 1.603,
          "low": 1.584,
          "close": 1.592,
          "volume": 173852.59,
          "close_time": 1773763199999,
          "quote_volume": 277082.49347,
          "trades": 1693,
          "taker_buy_base": 85556.9,
          "taker_buy_quote": 136368.592
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 1.592,
          "high": 1.606,
          "low": 1.582,
          "close": 1.594,
          "volume": 193378.84,
          "close_time": 1773777599999,
          "quote_volume": 308576.95017,
          "trades": 1513,
          "taker_buy_base": 116452.62,
          "taker_buy_quote": 185871.94525
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 1.594,
          "high": 1.634,
          "low": 1.593,
          "close": 1.621,
          "volume": 199105.11,
          "close_time": 1773791999999,
          "quote_volume": 321935.24608,
          "trades": 1872,
          "taker_buy_base": 100040.91,
          "taker_buy_quote": 161839.68997
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 1.621,
          "high": 1.653,
          "low": 1.618,
          "close": 1.636,
          "volume": 250566.09,
          "close_time": 1773806399999,
          "quote_volume": 409231.54476,
          "trades": 2486,
          "taker_buy_base": 126127.13,
          "taker_buy_quote": 205944.68256
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 1.636,
          "high": 1.65,
          "low": 1.62,
          "close": 1.624,
          "volume": 120997.79,
          "close_time": 1773820799999,
          "quote_volume": 197947.31025,
          "trades": 1331,
          "taker_buy_base": 69760.05,
          "taker_buy_quote": 114189.72058
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 1.626,
          "high": 1.641,
          "low": 1.595,
          "close": 1.604,
          "volume": 235699.01,
          "close_time": 1773835199999,
          "quote_volume": 382189.93983,
          "trades": 1931,
          "taker_buy_base": 100208.05,
          "taker_buy_quote": 162527.81759
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 1.603,
          "high": 1.603,
          "low": 1.541,
          "close": 1.562,
          "volume": 361238.24,
          "close_time": 1773849599999,
          "quote_volume": 568782.62712,
          "trades": 2883,
          "taker_buy_base": 167623.66,
          "taker_buy_quote": 264185.88926
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 1.56,
          "high": 1.576,
          "low": 1.547,
          "close": 1.551,
          "volume": 240493.94,
          "close_time": 1773863999999,
          "quote_volume": 375051.82137,
          "trades": 1600,
          "taker_buy_base": 129107.32,
          "taker_buy_quote": 201276.0031
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 1.552,
          "high": 1.577,
          "low": 1.541,
          "close": 1.577,
          "volume": 142972.18,
          "close_time": 1773878399999,
          "quote_volume": 223196.03464,
          "trades": 1199,
          "taker_buy_base": 79692.51,
          "taker_buy_quote": 124437.08281
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 1.578,
          "high": 1.578,
          "low": 1.547,
          "close": 1.555,
          "volume": 118610.38,
          "close_time": 1773892799999,
          "quote_volume": 185017.65878,
          "trades": 899,
          "taker_buy_base": 60697.35,
          "taker_buy_quote": 94669.43779
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 1.554,
          "high": 1.559,
          "low": 1.525,
          "close": 1.533,
          "volume": 117265.17,
          "close_time": 1773907199999,
          "quote_volume": 181078.91714,
          "trades": 1166,
          "taker_buy_base": 54810.41,
          "taker_buy_quote": 84617.0091
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 1.533,
          "high": 1.547,
          "low": 1.528,
          "close": 1.539,
          "volume": 84477.04,
          "close_time": 1773921599999,
          "quote_volume": 129868.08068,
          "trades": 733,
          "taker_buy_base": 37211.64,
          "taker_buy_quote": 57216.69221
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 1.54,
          "high": 1.542,
          "low": 1.502,
          "close": 1.522,
          "volume": 198542.6,
          "close_time": 1773935999999,
          "quote_volume": 301194.51508,
          "trades": 1988,
          "taker_buy_base": 84832.33,
          "taker_buy_quote": 128668.43963
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 1.522,
          "high": 1.536,
          "low": 1.497,
          "close": 1.531,
          "volume": 129608.93,
          "close_time": 1773950399999,
          "quote_volume": 196138.78032,
          "trades": 1295,
          "taker_buy_base": 41879.69,
          "taker_buy_quote": 63320.5613
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 1.53,
          "high": 1.534,
          "low": 1.506,
          "close": 1.522,
          "volume": 62949.71,
          "close_time": 1773964799999,
          "quote_volume": 95893.98698,
          "trades": 664,
          "taker_buy_base": 25415.69,
          "taker_buy_quote": 38671.72128
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 1.522,
          "high": 1.544,
          "low": 1.52,
          "close": 1.532,
          "volume": 76209.91,
          "close_time": 1773979199999,
          "quote_volume": 117068.41496,
          "trades": 586,
          "taker_buy_base": 42821.86,
          "taker_buy_quote": 65798.67552
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 1.531,
          "high": 1.552,
          "low": 1.529,
          "close": 1.537,
          "volume": 50196.93,
          "close_time": 1773993599999,
          "quote_volume": 77363.96573,
          "trades": 831,
          "taker_buy_base": 22729.24,
          "taker_buy_quote": 35034.91742
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 1.537,
          "high": 1.548,
          "low": 1.519,
          "close": 1.529,
          "volume": 74991.84,
          "close_time": 1774007999999,
          "quote_volume": 114870.06443,
          "trades": 749,
          "taker_buy_base": 42393.19,
          "taker_buy_quote": 64912.77851
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 1.529,
          "high": 1.538,
          "low": 1.514,
          "close": 1.526,
          "volume": 95484.0,
          "close_time": 1774022399999,
          "quote_volume": 145805.06587,
          "trades": 976,
          "taker_buy_base": 43342.01,
          "taker_buy_quote": 66224.50261
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 1.526,
          "high": 1.526,
          "low": 1.494,
          "close": 1.51,
          "volume": 74802.87,
          "close_time": 1774036799999,
          "quote_volume": 113006.28818,
          "trades": 800,
          "taker_buy_base": 33596.21,
          "taker_buy_quote": 50818.84901
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 1.51,
          "high": 1.523,
          "low": 1.497,
          "close": 1.499,
          "volume": 53100.15,
          "close_time": 1774051199999,
          "quote_volume": 80153.71618,
          "trades": 552,
          "taker_buy_base": 26550.31,
          "taker_buy_quote": 40072.8003
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 1.5,
          "high": 1.514,
          "low": 1.5,
          "close": 1.511,
          "volume": 35690.43,
          "close_time": 1774065599999,
          "quote_volume": 53899.03849,
          "trades": 431,
          "taker_buy_base": 22459.39,
          "taker_buy_quote": 33928.06145
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 1.512,
          "high": 1.515,
          "low": 1.501,
          "close": 1.502,
          "volume": 47159.32,
          "close_time": 1774079999999,
          "quote_volume": 71216.21589,
          "trades": 472,
          "taker_buy_base": 19263.42,
          "taker_buy_quote": 29084.59521
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 1.502,
          "high": 1.507,
          "low": 1.487,
          "close": 1.492,
          "volume": 72699.49,
          "close_time": 1774094399999,
          "quote_volume": 108587.60228,
          "trades": 675,
          "taker_buy_base": 26538.56,
          "taker_buy_quote": 39641.03998
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 1.492,
          "high": 1.508,
          "low": 1.485,
          "close": 1.508,
          "volume": 36490.52,
          "close_time": 1774108799999,
          "quote_volume": 54467.06553,
          "trades": 509,
          "taker_buy_base": 15736.01,
          "taker_buy_quote": 23482.74423
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 1.507,
          "high": 1.508,
          "low": 1.492,
          "close": 1.494,
          "volume": 36990.52,
          "close_time": 1774123199999,
          "quote_volume": 55485.02173,
          "trades": 298,
          "taker_buy_base": 16413.29,
          "taker_buy_quote": 24603.37622
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 1.494,
          "high": 1.503,
          "low": 1.458,
          "close": 1.467,
          "volume": 174178.75,
          "close_time": 1774137599999,
          "quote_volume": 256975.46098,
          "trades": 1377,
          "taker_buy_base": 68202.86,
          "taker_buy_quote": 100819.97044
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 1.467,
          "high": 1.483,
          "low": 1.444,
          "close": 1.472,
          "volume": 114023.17,
          "close_time": 1774151999999,
          "quote_volume": 166734.52627,
          "trades": 1465,
          "taker_buy_base": 50361.29,
          "taker_buy_quote": 73712.90678
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 1.471,
          "high": 1.48,
          "low": 1.457,
          "close": 1.457,
          "volume": 63229.89,
          "close_time": 1774166399999,
          "quote_volume": 92605.64294,
          "trades": 681,
          "taker_buy_base": 22597.55,
          "taker_buy_quote": 33120.37533
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 1.457,
          "high": 1.458,
          "low": 1.432,
          "close": 1.433,
          "volume": 73311.22,
          "close_time": 1774180799999,
          "quote_volume": 105995.79111,
          "trades": 863,
          "taker_buy_base": 34345.37,
          "taker_buy_quote": 49733.61981
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 1.433,
          "high": 1.449,
          "low": 1.431,
          "close": 1.434,
          "volume": 103699.43,
          "close_time": 1774195199999,
          "quote_volume": 148823.4434,
          "trades": 902,
          "taker_buy_base": 60277.79,
          "taker_buy_quote": 86468.4906
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 1.435,
          "high": 1.437,
          "low": 1.414,
          "close": 1.417,
          "volume": 59293.21,
          "close_time": 1774209599999,
          "quote_volume": 84487.54987,
          "trades": 729,
          "taker_buy_base": 19424.03,
          "taker_buy_quote": 27695.58722
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 1.417,
          "high": 1.424,
          "low": 1.393,
          "close": 1.412,
          "volume": 124080.34,
          "close_time": 1774223999999,
          "quote_volume": 174705.06462,
          "trades": 1226,
          "taker_buy_base": 36165.33,
          "taker_buy_quote": 50961.94733
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 1.413,
          "high": 1.438,
          "low": 1.41,
          "close": 1.431,
          "volume": 74842.41,
          "close_time": 1774238399999,
          "quote_volume": 106617.88943,
          "trades": 889,
          "taker_buy_base": 37515.6,
          "taker_buy_quote": 53522.42544
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 1.432,
          "high": 1.443,
          "low": 1.403,
          "close": 1.415,
          "volume": 58238.36,
          "close_time": 1774252799999,
          "quote_volume": 82936.76101,
          "trades": 783,
          "taker_buy_base": 20611.65,
          "taker_buy_quote": 29407.15162
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 1.416,
          "high": 1.492,
          "low": 1.402,
          "close": 1.465,
          "volume": 499076.44,
          "close_time": 1774267199999,
          "quote_volume": 730089.99524,
          "trades": 3666,
          "taker_buy_base": 275153.14,
          "taker_buy_quote": 402441.51371
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 1.468,
          "high": 1.487,
          "low": 1.432,
          "close": 1.432,
          "volume": 171390.82,
          "close_time": 1774281599999,
          "quote_volume": 250937.59303,
          "trades": 1743,
          "taker_buy_base": 89661.37,
          "taker_buy_quote": 131232.66801
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 1.434,
          "high": 1.443,
          "low": 1.421,
          "close": 1.423,
          "volume": 156955.81,
          "close_time": 1774295999999,
          "quote_volume": 224924.61178,
          "trades": 1526,
          "taker_buy_base": 71585.1,
          "taker_buy_quote": 102502.34246
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 1.423,
          "high": 1.434,
          "low": 1.405,
          "close": 1.42,
          "volume": 167883.53,
          "close_time": 1774310399999,
          "quote_volume": 237901.67362,
          "trades": 1402,
          "taker_buy_base": 87084.52,
          "taker_buy_quote": 123502.71167
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 1.421,
          "high": 1.425,
          "low": 1.409,
          "close": 1.423,
          "volume": 150372.49,
          "close_time": 1774324799999,
          "quote_volume": 213256.29374,
          "trades": 1177,
          "taker_buy_base": 79352.89,
          "taker_buy_quote": 112563.11465
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 1.422,
          "high": 1.429,
          "low": 1.408,
          "close": 1.427,
          "volume": 103342.19,
          "close_time": 1774339199999,
          "quote_volume": 146445.21623,
          "trades": 1102,
          "taker_buy_base": 51604.52,
          "taker_buy_quote": 73134.05695
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 1.426,
          "high": 1.427,
          "low": 1.385,
          "close": 1.396,
          "volume": 220999.59,
          "close_time": 1774353599999,
          "quote_volume": 310099.1231,
          "trades": 1624,
          "taker_buy_base": 108204.65,
          "taker_buy_quote": 151820.94566
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 1.397,
          "high": 1.405,
          "low": 1.379,
          "close": 1.383,
          "volume": 474116.93,
          "close_time": 1774367999999,
          "quote_volume": 657946.9356,
          "trades": 1837,
          "taker_buy_base": 248986.49,
          "taker_buy_quote": 345500.77459
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 1.382,
          "high": 1.386,
          "low": 1.359,
          "close": 1.379,
          "volume": 153505.48,
          "close_time": 1774382399999,
          "quote_volume": 210802.20219,
          "trades": 1297,
          "taker_buy_base": 67077.6,
          "taker_buy_quote": 92180.73582
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 1.379,
          "high": 1.404,
          "low": 1.377,
          "close": 1.4,
          "volume": 141619.84,
          "close_time": 1774396799999,
          "quote_volume": 197577.25529,
          "trades": 1228,
          "taker_buy_base": 62988.59,
          "taker_buy_quote": 87841.00125
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 1.401,
          "high": 1.411,
          "low": 1.389,
          "close": 1.401,
          "volume": 377239.5,
          "close_time": 1774411199999,
          "quote_volume": 528282.72305,
          "trades": 2030,
          "taker_buy_base": 206585.9,
          "taker_buy_quote": 289536.62668
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 1.401,
          "high": 1.403,
          "low": 1.378,
          "close": 1.385,
          "volume": 237437.52,
          "close_time": 1774425599999,
          "quote_volume": 329797.80756,
          "trades": 1229,
          "taker_buy_base": 116557.05,
          "taker_buy_quote": 162026.30699
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 1.384,
          "high": 1.401,
          "low": 1.377,
          "close": 1.394,
          "volume": 276401.29,
          "close_time": 1774439999999,
          "quote_volume": 383860.08536,
          "trades": 1457,
          "taker_buy_base": 135535.86,
          "taker_buy_quote": 188382.24852
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 1.394,
          "high": 1.395,
          "low": 1.363,
          "close": 1.367,
          "volume": 386284.9,
          "close_time": 1774454399999,
          "quote_volume": 531827.69728,
          "trades": 1859,
          "taker_buy_base": 182493.64,
          "taker_buy_quote": 251150.87433
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 1.368,
          "high": 1.383,
          "low": 1.365,
          "close": 1.368,
          "volume": 148828.46,
          "close_time": 1774468799999,
          "quote_volume": 204408.02035,
          "trades": 1357,
          "taker_buy_base": 67843.56,
          "taker_buy_quote": 93209.78168
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 1.367,
          "high": 1.368,
          "low": 1.346,
          "close": 1.363,
          "volume": 237411.34,
          "close_time": 1774483199999,
          "quote_volume": 321649.81216,
          "trades": 1557,
          "taker_buy_base": 115781.52,
          "taker_buy_quote": 156953.13158
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 1.363,
          "high": 1.369,
          "low": 1.338,
          "close": 1.342,
          "volume": 84251.67,
          "close_time": 1774497599999,
          "quote_volume": 113956.1854,
          "trades": 841,
          "taker_buy_base": 42097.92,
          "taker_buy_quote": 57022.63455
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 1.342,
          "high": 1.343,
          "low": 1.318,
          "close": 1.328,
          "volume": 114687.84,
          "close_time": 1774511999999,
          "quote_volume": 152603.88455,
          "trades": 1217,
          "taker_buy_base": 48907.68,
          "taker_buy_quote": 65121.7241
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 1.327,
          "high": 1.328,
          "low": 1.306,
          "close": 1.314,
          "volume": 185794.04,
          "close_time": 1774526399999,
          "quote_volume": 244240.23817,
          "trades": 1155,
          "taker_buy_base": 64854.57,
          "taker_buy_quote": 85271.55397
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 1.313,
          "high": 1.335,
          "low": 1.313,
          "close": 1.322,
          "volume": 124719.95,
          "close_time": 1774540799999,
          "quote_volume": 165315.55873,
          "trades": 908,
          "taker_buy_base": 56045.87,
          "taker_buy_quote": 74299.19342
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 1.325,
          "high": 1.332,
          "low": 1.301,
          "close": 1.306,
          "volume": 144091.88,
          "close_time": 1774555199999,
          "quote_volume": 189922.0351,
          "trades": 1022,
          "taker_buy_base": 59263.02,
          "taker_buy_quote": 78172.08005
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 1.307,
          "high": 1.328,
          "low": 1.301,
          "close": 1.321,
          "volume": 162515.3,
          "close_time": 1774569599999,
          "quote_volume": 214214.08486,
          "trades": 1170,
          "taker_buy_base": 76141.27,
          "taker_buy_quote": 100356.81779
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 1.322,
          "high": 1.339,
          "low": 1.316,
          "close": 1.321,
          "volume": 77938.08,
          "close_time": 1774583999999,
          "quote_volume": 103335.38579,
          "trades": 715,
          "taker_buy_base": 43035.5,
          "taker_buy_quote": 57045.77989
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 1.321,
          "high": 1.326,
          "low": 1.313,
          "close": 1.324,
          "volume": 51492.58,
          "close_time": 1774598399999,
          "quote_volume": 68005.9529,
          "trades": 498,
          "taker_buy_base": 22034.34,
          "taker_buy_quote": 29104.9217
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 1.324,
          "high": 1.327,
          "low": 1.273,
          "close": 1.281,
          "volume": 286217.79,
          "close_time": 1774612799999,
          "quote_volume": 369250.91193,
          "trades": 1852,
          "taker_buy_base": 104164.08,
          "taker_buy_quote": 134553.62255
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 1.281,
          "high": 1.295,
          "low": 1.273,
          "close": 1.279,
          "volume": 231345.66,
          "close_time": 1774627199999,
          "quote_volume": 296446.19342,
          "trades": 1533,
          "taker_buy_base": 89310.31,
          "taker_buy_quote": 114440.0724
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 1.278,
          "high": 1.288,
          "low": 1.269,
          "close": 1.281,
          "volume": 86163.52,
          "close_time": 1774641599999,
          "quote_volume": 110259.14461,
          "trades": 731,
          "taker_buy_base": 30645.41,
          "taker_buy_quote": 39255.60837
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 1.281,
          "high": 1.293,
          "low": 1.272,
          "close": 1.291,
          "volume": 93531.95,
          "close_time": 1774655999999,
          "quote_volume": 120099.74578,
          "trades": 691,
          "taker_buy_base": 49281.23,
          "taker_buy_quote": 63309.23708
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1.292,
          "high": 1.293,
          "low": 1.273,
          "close": 1.283,
          "volume": 103180.78,
          "close_time": 1774670399999,
          "quote_volume": 132210.37476,
          "trades": 736,
          "taker_buy_base": 37233.44,
          "taker_buy_quote": 47683.88592
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 1.284,
          "high": 1.3,
          "low": 1.279,
          "close": 1.3,
          "volume": 63008.18,
          "close_time": 1774684799999,
          "quote_volume": 81389.07121,
          "trades": 458,
          "taker_buy_base": 30110.94,
          "taker_buy_quote": 38929.32036
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 1.3,
          "high": 1.305,
          "low": 1.285,
          "close": 1.287,
          "volume": 75954.27,
          "close_time": 1774699199999,
          "quote_volume": 98400.27201,
          "trades": 580,
          "taker_buy_base": 32542.42,
          "taker_buy_quote": 42233.98609
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 1.288,
          "high": 1.305,
          "low": 1.275,
          "close": 1.286,
          "volume": 125648.63,
          "close_time": 1774713599999,
          "quote_volume": 161850.62157,
          "trades": 951,
          "taker_buy_base": 61073.79,
          "taker_buy_quote": 78700.8132
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 1.288,
          "high": 1.29,
          "low": 1.274,
          "close": 1.282,
          "volume": 101598.22,
          "close_time": 1774727999999,
          "quote_volume": 130312.45802,
          "trades": 795,
          "taker_buy_base": 41118.42,
          "taker_buy_quote": 52715.046
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 1.283,
          "high": 1.285,
          "low": 1.253,
          "close": 1.257,
          "volume": 141332.53,
          "close_time": 1774742399999,
          "quote_volume": 179207.88442,
          "trades": 1024,
          "taker_buy_base": 54644.91,
          "taker_buy_quote": 69316.65222
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1.258,
          "high": 1.271,
          "low": 1.248,
          "close": 1.27,
          "volume": 113944.86,
          "close_time": 1774756799999,
          "quote_volume": 143329.08995,
          "trades": 695,
          "taker_buy_base": 57331.28,
          "taker_buy_quote": 72129.22661
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 1.27,
          "high": 1.273,
          "low": 1.264,
          "close": 1.269,
          "volume": 60253.65,
          "close_time": 1774771199999,
          "quote_volume": 76404.64684,
          "trades": 352,
          "taker_buy_base": 27943.67,
          "taker_buy_quote": 35453.13405
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 1.269,
          "high": 1.275,
          "low": 1.262,
          "close": 1.266,
          "volume": 68302.19,
          "close_time": 1774785599999,
          "quote_volume": 86724.15154,
          "trades": 530,
          "taker_buy_base": 31470.25,
          "taker_buy_quote": 39945.60544
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 1.265,
          "high": 1.268,
          "low": 1.254,
          "close": 1.256,
          "volume": 111447.09,
          "close_time": 1774799999999,
          "quote_volume": 140603.90623,
          "trades": 729,
          "taker_buy_base": 47403.97,
          "taker_buy_quote": 59834.90412
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 1.255,
          "high": 1.26,
          "low": 1.249,
          "close": 1.253,
          "volume": 46149.4,
          "close_time": 1774814399999,
          "quote_volume": 57880.23999,
          "trades": 371,
          "taker_buy_base": 20288.78,
          "taker_buy_quote": 25455.59051
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 1.255,
          "high": 1.268,
          "low": 1.221,
          "close": 1.258,
          "volume": 160816.19,
          "close_time": 1774828799999,
          "quote_volume": 200804.57291,
          "trades": 1073,
          "taker_buy_base": 69876.6,
          "taker_buy_quote": 87295.74142
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 1.26,
          "high": 1.286,
          "low": 1.26,
          "close": 1.271,
          "volume": 114764.86,
          "close_time": 1774843199999,
          "quote_volume": 146125.48101,
          "trades": 939,
          "taker_buy_base": 58123.51,
          "taker_buy_quote": 74007.9419
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 1.273,
          "high": 1.278,
          "low": 1.26,
          "close": 1.276,
          "volume": 114676.18,
          "close_time": 1774857599999,
          "quote_volume": 145622.81412,
          "trades": 721,
          "taker_buy_base": 54025.28,
          "taker_buy_quote": 68607.65732
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 1.277,
          "high": 1.288,
          "low": 1.265,
          "close": 1.28,
          "volume": 110373.09,
          "close_time": 1774871999999,
          "quote_volume": 140798.3395,
          "trades": 962,
          "taker_buy_base": 69527.68,
          "taker_buy_quote": 88702.43154
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 1.281,
          "high": 1.289,
          "low": 1.259,
          "close": 1.263,
          "volume": 221315.73,
          "close_time": 1774886399999,
          "quote_volume": 280835.18006,
          "trades": 806,
          "taker_buy_base": 97696.09,
          "taker_buy_quote": 124419.37136
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 1.264,
          "high": 1.267,
          "low": 1.232,
          "close": 1.24,
          "volume": 102949.1,
          "close_time": 1774900799999,
          "quote_volume": 128450.71051,
          "trades": 713,
          "taker_buy_base": 41755.01,
          "taker_buy_quote": 52132.26339
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 1.24,
          "high": 1.251,
          "low": 1.233,
          "close": 1.243,
          "volume": 56529.22,
          "close_time": 1774915199999,
          "quote_volume": 70307.28865,
          "trades": 396,
          "taker_buy_base": 27584.5,
          "taker_buy_quote": 34321.39992
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 1.243,
          "high": 1.263,
          "low": 1.237,
          "close": 1.253,
          "volume": 122224.98,
          "close_time": 1774929599999,
          "quote_volume": 152658.49736,
          "trades": 549,
          "taker_buy_base": 52494.23,
          "taker_buy_quote": 65615.50289
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 1.254,
          "high": 1.257,
          "low": 1.239,
          "close": 1.256,
          "volume": 52902.22,
          "close_time": 1774943999999,
          "quote_volume": 66084.48338,
          "trades": 683,
          "taker_buy_base": 27486.46,
          "taker_buy_quote": 34349.40216
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 1.256,
          "high": 1.258,
          "low": 1.226,
          "close": 1.237,
          "volume": 185906.67,
          "close_time": 1774958399999,
          "quote_volume": 230223.60926,
          "trades": 852,
          "taker_buy_base": 88938.81,
          "taker_buy_quote": 110206.41082
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 1.238,
          "high": 1.277,
          "low": 1.233,
          "close": 1.252,
          "volume": 156137.63,
          "close_time": 1774972799999,
          "quote_volume": 196022.80206,
          "trades": 1085,
          "taker_buy_base": 80698.27,
          "taker_buy_quote": 101204.87326
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 1.252,
          "high": 1.276,
          "low": 1.252,
          "close": 1.269,
          "volume": 99444.39,
          "close_time": 1774987199999,
          "quote_volume": 125733.71329,
          "trades": 693,
          "taker_buy_base": 49440.66,
          "taker_buy_quote": 62550.30487
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 1.269,
          "high": 1.27,
          "low": 1.25,
          "close": 1.25,
          "volume": 53734.36,
          "close_time": 1775001599999,
          "quote_volume": 67761.3899,
          "trades": 374,
          "taker_buy_base": 20415.94,
          "taker_buy_quote": 25764.50752
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 1.253,
          "high": 1.265,
          "low": 1.248,
          "close": 1.26,
          "volume": 63591.42,
          "close_time": 1775015999999,
          "quote_volume": 79783.20227,
          "trades": 243,
          "taker_buy_base": 32154.97,
          "taker_buy_quote": 40318.12348
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 1.263,
          "high": 1.302,
          "low": 1.26,
          "close": 1.286,
          "volume": 149621.77,
          "close_time": 1775030399999,
          "quote_volume": 192410.72338,
          "trades": 954,
          "taker_buy_base": 81828.2,
          "taker_buy_quote": 105282.55163
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 1.288,
          "high": 1.292,
          "low": 1.269,
          "close": 1.275,
          "volume": 71941.23,
          "close_time": 1775044799999,
          "quote_volume": 92107.05028,
          "trades": 498,
          "taker_buy_base": 36366.06,
          "taker_buy_quote": 46582.34906
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 1.276,
          "high": 1.293,
          "low": 1.264,
          "close": 1.276,
          "volume": 128186.67,
          "close_time": 1775059199999,
          "quote_volume": 163752.82905,
          "trades": 964,
          "taker_buy_base": 56587.59,
          "taker_buy_quote": 72473.07406
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 1.276,
          "high": 1.283,
          "low": 1.256,
          "close": 1.265,
          "volume": 108923.96,
          "close_time": 1775073599999,
          "quote_volume": 138389.7772,
          "trades": 1139,
          "taker_buy_base": 50571.82,
          "taker_buy_quote": 64377.3736
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 1.265,
          "high": 1.269,
          "low": 1.252,
          "close": 1.255,
          "volume": 99519.53,
          "close_time": 1775087999999,
          "quote_volume": 125400.04909,
          "trades": 583,
          "taker_buy_base": 56323.69,
          "taker_buy_quote": 70975.79112
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 1.256,
          "high": 1.269,
          "low": 1.212,
          "close": 1.219,
          "volume": 126580.25,
          "close_time": 1775102399999,
          "quote_volume": 156147.76474,
          "trades": 1154,
          "taker_buy_base": 53784.04,
          "taker_buy_quote": 66525.02248
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 1.215,
          "high": 1.226,
          "low": 1.213,
          "close": 1.225,
          "volume": 118061.82,
          "close_time": 1775116799999,
          "quote_volume": 144020.9272,
          "trades": 733,
          "taker_buy_base": 41448.22,
          "taker_buy_quote": 50585.6808
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 1.224,
          "high": 1.225,
          "low": 1.206,
          "close": 1.217,
          "volume": 100318.24,
          "close_time": 1775131199999,
          "quote_volume": 122161.02601,
          "trades": 641,
          "taker_buy_base": 45744.09,
          "taker_buy_quote": 55802.45544
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 1.214,
          "high": 1.233,
          "low": 1.204,
          "close": 1.22,
          "volume": 197194.73,
          "close_time": 1775145599999,
          "quote_volume": 240108.91234,
          "trades": 1684,
          "taker_buy_base": 78063.77,
          "taker_buy_quote": 94758.93717
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 1.22,
          "high": 1.232,
          "low": 1.217,
          "close": 1.227,
          "volume": 90160.93,
          "close_time": 1775159999999,
          "quote_volume": 110315.92698,
          "trades": 978,
          "taker_buy_base": 26567.68,
          "taker_buy_quote": 32528.21584
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 1.227,
          "high": 1.238,
          "low": 1.225,
          "close": 1.237,
          "volume": 45762.46,
          "close_time": 1775174399999,
          "quote_volume": 56336.16411,
          "trades": 454,
          "taker_buy_base": 17758.48,
          "taker_buy_quote": 21855.36862
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 1.237,
          "high": 1.243,
          "low": 1.23,
          "close": 1.237,
          "volume": 91338.94,
          "close_time": 1775188799999,
          "quote_volume": 113183.75078,
          "trades": 663,
          "taker_buy_base": 46551.55,
          "taker_buy_quote": 57630.601
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 1.236,
          "high": 1.26,
          "low": 1.235,
          "close": 1.252,
          "volume": 81245.18,
          "close_time": 1775203199999,
          "quote_volume": 101588.34734,
          "trades": 759,
          "taker_buy_base": 30561.09,
          "taker_buy_quote": 38193.33627
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 1.252,
          "high": 1.259,
          "low": 1.244,
          "close": 1.256,
          "volume": 122545.74,
          "close_time": 1775217599999,
          "quote_volume": 153511.50982,
          "trades": 881,
          "taker_buy_base": 65455.56,
          "taker_buy_quote": 82021.5785
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 1.257,
          "high": 1.267,
          "low": 1.246,
          "close": 1.249,
          "volume": 76868.98,
          "close_time": 1775231999999,
          "quote_volume": 96418.4243,
          "trades": 675,
          "taker_buy_base": 41073.73,
          "taker_buy_quote": 51540.46338
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 1.249,
          "high": 1.256,
          "low": 1.238,
          "close": 1.243,
          "volume": 72368.71,
          "close_time": 1775246399999,
          "quote_volume": 90350.8779,
          "trades": 511,
          "taker_buy_base": 28592.49,
          "taker_buy_quote": 35724.75197
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 1.243,
          "high": 1.25,
          "low": 1.233,
          "close": 1.239,
          "volume": 37147.19,
          "close_time": 1775260799999,
          "quote_volume": 46133.70573,
          "trades": 391,
          "taker_buy_base": 20397.58,
          "taker_buy_quote": 25344.56243
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 1.239,
          "high": 1.246,
          "low": 1.234,
          "close": 1.245,
          "volume": 29591.76,
          "close_time": 1775275199999,
          "quote_volume": 36704.06181,
          "trades": 357,
          "taker_buy_base": 17162.67,
          "taker_buy_quote": 21285.50427
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 1.244,
          "high": 1.25,
          "low": 1.241,
          "close": 1.246,
          "volume": 36993.09,
          "close_time": 1775289599999,
          "quote_volume": 46097.45401,
          "trades": 251,
          "taker_buy_base": 13189.62,
          "taker_buy_quote": 16429.65999
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 1.247,
          "high": 1.257,
          "low": 1.24,
          "close": 1.255,
          "volume": 39383.02,
          "close_time": 1775303999999,
          "quote_volume": 49146.46243,
          "trades": 412,
          "taker_buy_base": 23376.42,
          "taker_buy_quote": 29186.22531
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 1.254,
          "high": 1.259,
          "low": 1.245,
          "close": 1.25,
          "volume": 72874.32,
          "close_time": 1775318399999,
          "quote_volume": 91420.35365,
          "trades": 722,
          "taker_buy_base": 38773.07,
          "taker_buy_quote": 48657.69112
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 1.25,
          "high": 1.265,
          "low": 1.249,
          "close": 1.256,
          "volume": 81390.81,
          "close_time": 1775332799999,
          "quote_volume": 102229.45637,
          "trades": 496,
          "taker_buy_base": 59650.61,
          "taker_buy_quote": 74869.3022
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 1.256,
          "high": 1.257,
          "low": 1.248,
          "close": 1.255,
          "volume": 40435.55,
          "close_time": 1775347199999,
          "quote_volume": 50625.18529,
          "trades": 374,
          "taker_buy_base": 27074.15,
          "taker_buy_quote": 33906.01095
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 1.254,
          "high": 1.255,
          "low": 1.246,
          "close": 1.251,
          "volume": 45898.92,
          "close_time": 1775361599999,
          "quote_volume": 57397.14529,
          "trades": 421,
          "taker_buy_base": 12418.05,
          "taker_buy_quote": 15523.54805
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 1.25,
          "high": 1.251,
          "low": 1.225,
          "close": 1.227,
          "volume": 71045.53,
          "close_time": 1775375999999,
          "quote_volume": 87895.96119,
          "trades": 563,
          "taker_buy_base": 19093.7,
          "taker_buy_quote": 23640.35948
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 1.226,
          "high": 1.231,
          "low": 1.223,
          "close": 1.227,
          "volume": 39454.03,
          "close_time": 1775390399999,
          "quote_volume": 48384.49967,
          "trades": 362,
          "taker_buy_base": 16045.26,
          "taker_buy_quote": 19689.84828
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 1.226,
          "high": 1.251,
          "low": 1.216,
          "close": 1.232,
          "volume": 261112.95,
          "close_time": 1775404799999,
          "quote_volume": 321029.9172,
          "trades": 1646,
          "taker_buy_base": 149744.87,
          "taker_buy_quote": 184269.94967
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 1.232,
          "high": 1.238,
          "low": 1.223,
          "close": 1.227,
          "volume": 49821.5,
          "close_time": 1775419199999,
          "quote_volume": 61313.99498,
          "trades": 408,
          "taker_buy_base": 21454.86,
          "taker_buy_quote": 26380.76973
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 1.228,
          "high": 1.248,
          "low": 1.221,
          "close": 1.244,
          "volume": 99007.9,
          "close_time": 1775433599999,
          "quote_volume": 122074.18385,
          "trades": 739,
          "taker_buy_base": 54515.9,
          "taker_buy_quote": 67201.63703
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 1.244,
          "high": 1.269,
          "low": 1.244,
          "close": 1.259,
          "volume": 72325.39,
          "close_time": 1775447999999,
          "quote_volume": 90693.78455,
          "trades": 873,
          "taker_buy_base": 48696.47,
          "taker_buy_quote": 60999.23346
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 1.26,
          "high": 1.275,
          "low": 1.254,
          "close": 1.272,
          "volume": 80991.1,
          "close_time": 1775462399999,
          "quote_volume": 102566.19884,
          "trades": 673,
          "taker_buy_base": 39523.45,
          "taker_buy_quote": 50093.36473
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 1.272,
          "high": 1.31,
          "low": 1.267,
          "close": 1.303,
          "volume": 220264.38,
          "close_time": 1775476799999,
          "quote_volume": 284258.85569,
          "trades": 1546,
          "taker_buy_base": 105374.45,
          "taker_buy_quote": 135876.67677
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 1.304,
          "high": 1.316,
          "low": 1.276,
          "close": 1.283,
          "volume": 154423.7,
          "close_time": 1775491199999,
          "quote_volume": 199212.08255,
          "trades": 1323,
          "taker_buy_base": 86394.69,
          "taker_buy_quote": 111307.78035
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 1.282,
          "high": 1.285,
          "low": 1.267,
          "close": 1.27,
          "volume": 62286.78,
          "close_time": 1775505599999,
          "quote_volume": 79559.2144,
          "trades": 535,
          "taker_buy_base": 24417.44,
          "taker_buy_quote": 31226.3963
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 1.27,
          "high": 1.278,
          "low": 1.233,
          "close": 1.241,
          "volume": 77039.48,
          "close_time": 1775519999999,
          "quote_volume": 97039.568,
          "trades": 638,
          "taker_buy_base": 40625.09,
          "taker_buy_quote": 51241.3032
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 1.24,
          "high": 1.248,
          "low": 1.232,
          "close": 1.242,
          "volume": 71098.57,
          "close_time": 1775534399999,
          "quote_volume": 88155.71574,
          "trades": 693,
          "taker_buy_base": 22368.62,
          "taker_buy_quote": 27751.01622
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 1.241,
          "high": 1.244,
          "low": 1.226,
          "close": 1.236,
          "volume": 55334.67,
          "close_time": 1775548799999,
          "quote_volume": 68327.16455,
          "trades": 970,
          "taker_buy_base": 30899.31,
          "taker_buy_quote": 38176.77707
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 1.235,
          "high": 1.241,
          "low": 1.23,
          "close": 1.234,
          "volume": 90769.79,
          "close_time": 1775563199999,
          "quote_volume": 112178.61731,
          "trades": 1153,
          "taker_buy_base": 39226.94,
          "taker_buy_quote": 48514.02175
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 1.233,
          "high": 1.235,
          "low": 1.205,
          "close": 1.219,
          "volume": 164902.9,
          "close_time": 1775577599999,
          "quote_volume": 201218.95785,
          "trades": 1173,
          "taker_buy_base": 72057.44,
          "taker_buy_quote": 87990.45427
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 1.218,
          "high": 1.235,
          "low": 1.216,
          "close": 1.234,
          "volume": 82170.06,
          "close_time": 1775591999999,
          "quote_volume": 100649.359,
          "trades": 612,
          "taker_buy_base": 40545.91,
          "taker_buy_quote": 49698.39148
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 1.234,
          "high": 1.33,
          "low": 1.231,
          "close": 1.313,
          "volume": 400401.97,
          "close_time": 1775606399999,
          "quote_volume": 517535.10946,
          "trades": 3001,
          "taker_buy_base": 193797.73,
          "taker_buy_quote": 250505.71176
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 1.315,
          "high": 1.321,
          "low": 1.293,
          "close": 1.306,
          "volume": 167263.36,
          "close_time": 1775620799999,
          "quote_volume": 218613.64167,
          "trades": 1487,
          "taker_buy_base": 76735.22,
          "taker_buy_quote": 100199.66749
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 1.306,
          "high": 1.336,
          "low": 1.305,
          "close": 1.326,
          "volume": 196188.28,
          "close_time": 1775635199999,
          "quote_volume": 259336.86638,
          "trades": 1500,
          "taker_buy_base": 104659.29,
          "taker_buy_quote": 138315.30527
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 1.326,
          "high": 1.331,
          "low": 1.302,
          "close": 1.307,
          "volume": 124341.18,
          "close_time": 1775649599999,
          "quote_volume": 164094.74168,
          "trades": 865,
          "taker_buy_base": 63922.96,
          "taker_buy_quote": 84457.54869
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 1.307,
          "high": 1.314,
          "low": 1.281,
          "close": 1.291,
          "volume": 160883.08,
          "close_time": 1775663999999,
          "quote_volume": 208690.40429,
          "trades": 1151,
          "taker_buy_base": 87554.7,
          "taker_buy_quote": 113513.72572
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 1.292,
          "high": 1.302,
          "low": 1.273,
          "close": 1.281,
          "volume": 79706.11,
          "close_time": 1775678399999,
          "quote_volume": 102514.05853,
          "trades": 839,
          "taker_buy_base": 33918.62,
          "taker_buy_quote": 43667.5546
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 1.281,
          "high": 1.291,
          "low": 1.265,
          "close": 1.27,
          "volume": 62767.67,
          "close_time": 1775692799999,
          "quote_volume": 80436.94624,
          "trades": 646,
          "taker_buy_base": 30575.76,
          "taker_buy_quote": 39180.89317
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 1.269,
          "high": 1.269,
          "low": 1.25,
          "close": 1.255,
          "volume": 60971.41,
          "close_time": 1775707199999,
          "quote_volume": 76673.66253,
          "trades": 710,
          "taker_buy_base": 29954.15,
          "taker_buy_quote": 37653.58897
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 1.254,
          "high": 1.264,
          "low": 1.25,
          "close": 1.257,
          "volume": 104662.62,
          "close_time": 1775721599999,
          "quote_volume": 131573.25811,
          "trades": 548,
          "taker_buy_base": 60794.75,
          "taker_buy_quote": 76509.78028
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 1.256,
          "high": 1.259,
          "low": 1.244,
          "close": 1.249,
          "volume": 71020.82,
          "close_time": 1775735999999,
          "quote_volume": 88981.58111,
          "trades": 499,
          "taker_buy_base": 30405.08,
          "taker_buy_quote": 38155.48532
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 1.248,
          "high": 1.289,
          "low": 1.236,
          "close": 1.281,
          "volume": 147687.16,
          "close_time": 1775750399999,
          "quote_volume": 185507.27212,
          "trades": 1291,
          "taker_buy_base": 91742.03,
          "taker_buy_quote": 115138.38049
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 1.283,
          "high": 1.313,
          "low": 1.273,
          "close": 1.309,
          "volume": 1039065.28,
          "close_time": 1775764799999,
          "quote_volume": 1350488.07756,
          "trades": 10583,
          "taker_buy_base": 693757.89,
          "taker_buy_quote": 902116.47213
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 1.309,
          "high": 1.361,
          "low": 1.296,
          "close": 1.299,
          "volume": 270079.59,
          "close_time": 1775779199999,
          "quote_volume": 357142.57573,
          "trades": 2583,
          "taker_buy_base": 118930.37,
          "taker_buy_quote": 157578.16953
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 1.302,
          "high": 1.309,
          "low": 1.286,
          "close": 1.287,
          "volume": 67490.7,
          "close_time": 1775793599999,
          "quote_volume": 87532.15482,
          "trades": 1230,
          "taker_buy_base": 37677.1,
          "taker_buy_quote": 48882.59088
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 1.287,
          "high": 1.309,
          "low": 1.283,
          "close": 1.288,
          "volume": 72419.68,
          "close_time": 1775807999999,
          "quote_volume": 93956.5139,
          "trades": 749,
          "taker_buy_base": 36259.08,
          "taker_buy_quote": 47032.91086
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 1.289,
          "high": 1.301,
          "low": 1.286,
          "close": 1.291,
          "volume": 90551.27,
          "close_time": 1775822399999,
          "quote_volume": 117020.41509,
          "trades": 809,
          "taker_buy_base": 47104.76,
          "taker_buy_quote": 60863.22082
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 1.29,
          "high": 1.327,
          "low": 1.289,
          "close": 1.311,
          "volume": 212876.12,
          "close_time": 1775836799999,
          "quote_volume": 278739.58207,
          "trades": 1370,
          "taker_buy_base": 113930.59,
          "taker_buy_quote": 148987.06098
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 1.311,
          "high": 1.322,
          "low": 1.304,
          "close": 1.318,
          "volume": 68091.15,
          "close_time": 1775851199999,
          "quote_volume": 89385.66045,
          "trades": 583,
          "taker_buy_base": 26137.84,
          "taker_buy_quote": 34331.5459
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 1.319,
          "high": 1.321,
          "low": 1.302,
          "close": 1.306,
          "volume": 108933.41,
          "close_time": 1775865599999,
          "quote_volume": 143091.4042,
          "trades": 590,
          "taker_buy_base": 38364.89,
          "taker_buy_quote": 50319.78407
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 1.306,
          "high": 1.309,
          "low": 1.29,
          "close": 1.295,
          "volume": 120685.34,
          "close_time": 1775879999999,
          "quote_volume": 156386.28872,
          "trades": 655,
          "taker_buy_base": 37760.45,
          "taker_buy_quote": 48947.44505
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 1.296,
          "high": 1.297,
          "low": 1.277,
          "close": 1.282,
          "volume": 119408.47,
          "close_time": 1775894399999,
          "quote_volume": 153500.34193,
          "trades": 677,
          "taker_buy_base": 61959.36,
          "taker_buy_quote": 79735.91536
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 1.283,
          "high": 1.287,
          "low": 1.276,
          "close": 1.284,
          "volume": 78008.62,
          "close_time": 1775908799999,
          "quote_volume": 99933.02521,
          "trades": 596,
          "taker_buy_base": 29463.73,
          "taker_buy_quote": 37773.63135
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 1.284,
          "high": 1.287,
          "low": 1.266,
          "close": 1.274,
          "volume": 34951.76,
          "close_time": 1775923199999,
          "quote_volume": 44554.74728,
          "trades": 331,
          "taker_buy_base": 14877.86,
          "taker_buy_quote": 18980.03098
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 1.279,
          "high": 1.286,
          "low": 1.278,
          "close": 1.284,
          "volume": 5323.83,
          "close_time": 1775937599999,
          "quote_volume": 6830.17947,
          "trades": 67,
          "taker_buy_base": 2679.63,
          "taker_buy_quote": 3438.3171
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-12T00:00:00",
      "end_date": "2026-04-11T00:00:00",
      "klines": [
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 8.373,
          "high": 8.483,
          "low": 6.5,
          "close": 7.24,
          "volume": 229145.13,
          "close_time": 1712966399999,
          "quote_volume": 1717139.26256,
          "trades": 4329,
          "taker_buy_base": 103694.4,
          "taker_buy_quote": 775199.89495
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 7.238,
          "high": 9.4,
          "low": 5.718,
          "close": 6.394,
          "volume": 255609.44,
          "close_time": 1713052799999,
          "quote_volume": 1655229.86841,
          "trades": 4774,
          "taker_buy_base": 119598.02,
          "taker_buy_quote": 776790.55926
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 6.395,
          "high": 6.936,
          "low": 6.205,
          "close": 6.861,
          "volume": 158593.34,
          "close_time": 1713139199999,
          "quote_volume": 1037613.88214,
          "trades": 2539,
          "taker_buy_base": 70089.85,
          "taker_buy_quote": 459559.3827
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 6.855,
          "high": 7.208,
          "low": 6.45,
          "close": 6.718,
          "volume": 94074.58,
          "close_time": 1713225599999,
          "quote_volume": 647449.83119,
          "trades": 1622,
          "taker_buy_base": 35446.74,
          "taker_buy_quote": 241699.69075
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 6.701,
          "high": 6.821,
          "low": 6.378,
          "close": 6.719,
          "volume": 63492.6,
          "close_time": 1713311999999,
          "quote_volume": 419763.88725,
          "trades": 1456,
          "taker_buy_base": 22994.52,
          "taker_buy_quote": 151353.85153
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 6.69,
          "high": 6.777,
          "low": 6.333,
          "close": 6.574,
          "volume": 38602.52,
          "close_time": 1713398399999,
          "quote_volume": 253158.50553,
          "trades": 1733,
          "taker_buy_base": 15525.03,
          "taker_buy_quote": 101421.19753
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 6.595,
          "high": 6.819,
          "low": 6.473,
          "close": 6.783,
          "volume": 50483.26,
          "close_time": 1713484799999,
          "quote_volume": 337277.1759,
          "trades": 1687,
          "taker_buy_base": 28789.97,
          "taker_buy_quote": 192496.65572
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 6.779,
          "high": 6.917,
          "low": 6.273,
          "close": 6.699,
          "volume": 77685.51,
          "close_time": 1713571199999,
          "quote_volume": 520327.07252,
          "trades": 2532,
          "taker_buy_base": 32811.12,
          "taker_buy_quote": 220308.28211
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 6.683,
          "high": 7.28,
          "low": 6.617,
          "close": 7.246,
          "volume": 45802.41,
          "close_time": 1713657599999,
          "quote_volume": 318844.81764,
          "trades": 1743,
          "taker_buy_base": 15633.5,
          "taker_buy_quote": 108403.54654
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 7.215,
          "high": 7.29,
          "low": 6.977,
          "close": 7.141,
          "volume": 39189.54,
          "close_time": 1713743999999,
          "quote_volume": 279810.42907,
          "trades": 1160,
          "taker_buy_base": 21153.43,
          "taker_buy_quote": 151022.41696
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 7.161,
          "high": 7.584,
          "low": 7.087,
          "close": 7.476,
          "volume": 71803.1,
          "close_time": 1713830399999,
          "quote_volume": 532805.94696,
          "trades": 2707,
          "taker_buy_base": 36562.03,
          "taker_buy_quote": 272456.27466
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 7.47,
          "high": 7.546,
          "low": 7.208,
          "close": 7.242,
          "volume": 50436.01,
          "close_time": 1713916799999,
          "quote_volume": 373155.33816,
          "trades": 1601,
          "taker_buy_base": 26904.27,
          "taker_buy_quote": 198938.10744
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 7.241,
          "high": 7.485,
          "low": 6.863,
          "close": 6.934,
          "volume": 83764.31,
          "close_time": 1714003199999,
          "quote_volume": 606271.57282,
          "trades": 2239,
          "taker_buy_base": 39425.63,
          "taker_buy_quote": 285907.70018
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 6.95,
          "high": 6.986,
          "low": 6.7,
          "close": 6.862,
          "volume": 46192.33,
          "close_time": 1714089599999,
          "quote_volume": 318249.14323,
          "trades": 1932,
          "taker_buy_base": 24476.78,
          "taker_buy_quote": 168650.13882
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 6.859,
          "high": 6.94,
          "low": 6.72,
          "close": 6.759,
          "volume": 38086.99,
          "close_time": 1714175999999,
          "quote_volume": 260157.73195,
          "trades": 1966,
          "taker_buy_base": 19113.44,
          "taker_buy_quote": 130474.69038
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 6.783,
          "high": 6.845,
          "low": 6.52,
          "close": 6.803,
          "volume": 41342.72,
          "close_time": 1714262399999,
          "quote_volume": 276849.38828,
          "trades": 1214,
          "taker_buy_base": 17279.75,
          "taker_buy_quote": 115642.25731
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 6.802,
          "high": 6.941,
          "low": 6.694,
          "close": 6.723,
          "volume": 38135.07,
          "close_time": 1714348799999,
          "quote_volume": 262002.99664,
          "trades": 2222,
          "taker_buy_base": 14266.72,
          "taker_buy_quote": 97888.39315
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 6.712,
          "high": 6.821,
          "low": 6.472,
          "close": 6.59,
          "volume": 55761.51,
          "close_time": 1714435199999,
          "quote_volume": 366777.06031,
          "trades": 2818,
          "taker_buy_base": 33735.83,
          "taker_buy_quote": 221458.09412
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 6.574,
          "high": 6.664,
          "low": 6.032,
          "close": 6.423,
          "volume": 126098.4,
          "close_time": 1714521599999,
          "quote_volume": 802591.65282,
          "trades": 4501,
          "taker_buy_base": 68895.81,
          "taker_buy_quote": 438592.4851
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 6.418,
          "high": 7.689,
          "low": 6.122,
          "close": 6.887,
          "volume": 216890.42,
          "close_time": 1714607999999,
          "quote_volume": 1421203.66247,
          "trades": 8187,
          "taker_buy_base": 96814.82,
          "taker_buy_quote": 637163.42997
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 6.888,
          "high": 7.403,
          "low": 6.69,
          "close": 7.271,
          "volume": 125941.62,
          "close_time": 1714694399999,
          "quote_volume": 889742.17001,
          "trades": 6222,
          "taker_buy_base": 60084.37,
          "taker_buy_quote": 425523.22953
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 7.279,
          "high": 7.387,
          "low": 7.005,
          "close": 7.246,
          "volume": 86020.35,
          "close_time": 1714780799999,
          "quote_volume": 617134.83245,
          "trades": 4777,
          "taker_buy_base": 41025.63,
          "taker_buy_quote": 294888.69678
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 7.236,
          "high": 7.238,
          "low": 7.094,
          "close": 7.125,
          "volume": 62372.01,
          "close_time": 1714867199999,
          "quote_volume": 448104.327,
          "trades": 2748,
          "taker_buy_base": 36395.16,
          "taker_buy_quote": 261578.75454
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 7.125,
          "high": 7.403,
          "low": 7.018,
          "close": 7.304,
          "volume": 74292.33,
          "close_time": 1714953599999,
          "quote_volume": 535936.65294,
          "trades": 3669,
          "taker_buy_base": 27487.61,
          "taker_buy_quote": 198410.50786
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 7.304,
          "high": 7.464,
          "low": 7.06,
          "close": 7.121,
          "volume": 153263.68,
          "close_time": 1715039999999,
          "quote_volume": 1115195.14237,
          "trades": 5483,
          "taker_buy_base": 81958.37,
          "taker_buy_quote": 598474.18289
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 7.138,
          "high": 7.293,
          "low": 6.983,
          "close": 6.991,
          "volume": 108173.01,
          "close_time": 1715126399999,
          "quote_volume": 774288.89013,
          "trades": 4079,
          "taker_buy_base": 47003.88,
          "taker_buy_quote": 336392.09076
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 7.007,
          "high": 7.182,
          "low": 6.894,
          "close": 6.984,
          "volume": 144465.05,
          "close_time": 1715212799999,
          "quote_volume": 1017451.02917,
          "trades": 5642,
          "taker_buy_base": 62339.89,
          "taker_buy_quote": 439161.14852
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 6.977,
          "high": 7.083,
          "low": 6.782,
          "close": 7.046,
          "volume": 128211.16,
          "close_time": 1715299199999,
          "quote_volume": 890563.5631,
          "trades": 7038,
          "taker_buy_base": 54915.92,
          "taker_buy_quote": 381772.90416
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 7.033,
          "high": 7.147,
          "low": 6.7,
          "close": 6.748,
          "volume": 156104.48,
          "close_time": 1715385599999,
          "quote_volume": 1082709.52915,
          "trades": 7384,
          "taker_buy_base": 70412.87,
          "taker_buy_quote": 489124.06056
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 6.743,
          "high": 6.808,
          "low": 6.639,
          "close": 6.658,
          "volume": 92434.04,
          "close_time": 1715471999999,
          "quote_volume": 621110.89044,
          "trades": 7569,
          "taker_buy_base": 32889.22,
          "taker_buy_quote": 221237.64183
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 6.659,
          "high": 6.786,
          "low": 6.59,
          "close": 6.615,
          "volume": 39440.46,
          "close_time": 1715558399999,
          "quote_volume": 264109.17348,
          "trades": 3097,
          "taker_buy_base": 14659.38,
          "taker_buy_quote": 98157.94891
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 6.623,
          "high": 6.824,
          "low": 6.43,
          "close": 6.663,
          "volume": 147930.83,
          "close_time": 1715644799999,
          "quote_volume": 986585.32722,
          "trades": 10586,
          "taker_buy_base": 63070.18,
          "taker_buy_quote": 420578.35651
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 6.668,
          "high": 6.694,
          "low": 6.47,
          "close": 6.478,
          "volume": 90341.44,
          "close_time": 1715731199999,
          "quote_volume": 596577.36825,
          "trades": 4309,
          "taker_buy_base": 44867.14,
          "taker_buy_quote": 296524.75191
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 6.495,
          "high": 7.032,
          "low": 6.462,
          "close": 6.959,
          "volume": 195854.72,
          "close_time": 1715817599999,
          "quote_volume": 1321823.67047,
          "trades": 8518,
          "taker_buy_base": 96563.59,
          "taker_buy_quote": 650470.79817
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 6.977,
          "high": 7.06,
          "low": 6.814,
          "close": 7.031,
          "volume": 144726.24,
          "close_time": 1715903999999,
          "quote_volume": 1003372.11309,
          "trades": 6075,
          "taker_buy_base": 57470.24,
          "taker_buy_quote": 398952.93209
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 7.026,
          "high": 7.3,
          "low": 7.002,
          "close": 7.201,
          "volume": 180720.65,
          "close_time": 1715990399999,
          "quote_volume": 1296280.04371,
          "trades": 8530,
          "taker_buy_base": 77335.26,
          "taker_buy_quote": 553901.71667
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 7.191,
          "high": 7.224,
          "low": 7.071,
          "close": 7.158,
          "volume": 73347.38,
          "close_time": 1716076799999,
          "quote_volume": 525086.67787,
          "trades": 4514,
          "taker_buy_base": 27183.75,
          "taker_buy_quote": 194385.27885
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 7.154,
          "high": 7.177,
          "low": 6.893,
          "close": 6.931,
          "volume": 286901.86,
          "close_time": 1716163199999,
          "quote_volume": 2016911.1861,
          "trades": 9370,
          "taker_buy_base": 132875.78,
          "taker_buy_quote": 934611.73386
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 6.931,
          "high": 7.586,
          "low": 6.854,
          "close": 7.578,
          "volume": 864019.75,
          "close_time": 1716249599999,
          "quote_volume": 6226899.62175,
          "trades": 11186,
          "taker_buy_base": 439908.4,
          "taker_buy_quote": 3176203.64181
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 7.576,
          "high": 7.664,
          "low": 7.435,
          "close": 7.614,
          "volume": 775897.42,
          "close_time": 1716335999999,
          "quote_volume": 5867658.55823,
          "trades": 11227,
          "taker_buy_base": 401528.55,
          "taker_buy_quote": 3035679.47065
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 7.609,
          "high": 7.696,
          "low": 7.377,
          "close": 7.463,
          "volume": 810369.39,
          "close_time": 1716422399999,
          "quote_volume": 6119611.50228,
          "trades": 12045,
          "taker_buy_base": 407126.92,
          "taker_buy_quote": 3073784.47983
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 7.467,
          "high": 7.598,
          "low": 6.901,
          "close": 7.193,
          "volume": 1347347.51,
          "close_time": 1716508799999,
          "quote_volume": 9789596.55329,
          "trades": 21420,
          "taker_buy_base": 651117.66,
          "taker_buy_quote": 4728209.76225
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 7.194,
          "high": 7.38,
          "low": 7.017,
          "close": 7.245,
          "volume": 645690.12,
          "close_time": 1716595199999,
          "quote_volume": 4652520.87371,
          "trades": 11711,
          "taker_buy_base": 300138.2,
          "taker_buy_quote": 2161300.00066
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 7.244,
          "high": 7.434,
          "low": 7.221,
          "close": 7.424,
          "volume": 232757.94,
          "close_time": 1716681599999,
          "quote_volume": 1702849.1768,
          "trades": 6146,
          "taker_buy_base": 105541.2,
          "taker_buy_quote": 772161.95342
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 7.422,
          "high": 7.635,
          "low": 7.367,
          "close": 7.556,
          "volume": 423673.39,
          "close_time": 1716767999999,
          "quote_volume": 3178427.6483,
          "trades": 8698,
          "taker_buy_base": 193981.43,
          "taker_buy_quote": 1454809.61862
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 7.553,
          "high": 7.766,
          "low": 7.377,
          "close": 7.635,
          "volume": 647461.61,
          "close_time": 1716854399999,
          "quote_volume": 4902357.29166,
          "trades": 7889,
          "taker_buy_base": 332006.61,
          "taker_buy_quote": 2513699.94301
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 7.635,
          "high": 7.658,
          "low": 7.271,
          "close": 7.366,
          "volume": 1028415.52,
          "close_time": 1716940799999,
          "quote_volume": 7640961.27181,
          "trades": 14358,
          "taker_buy_base": 513267.53,
          "taker_buy_quote": 3811397.33723
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 7.363,
          "high": 7.552,
          "low": 7.138,
          "close": 7.167,
          "volume": 843415.88,
          "close_time": 1717027199999,
          "quote_volume": 6167578.82894,
          "trades": 12087,
          "taker_buy_base": 440845.39,
          "taker_buy_quote": 3222819.4511
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 7.171,
          "high": 7.234,
          "low": 6.922,
          "close": 6.994,
          "volume": 925421.85,
          "close_time": 1717113599999,
          "quote_volume": 6537509.90315,
          "trades": 26742,
          "taker_buy_base": 477265.56,
          "taker_buy_quote": 3370482.82061
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 6.995,
          "high": 7.048,
          "low": 6.798,
          "close": 6.978,
          "volume": 704268.0,
          "close_time": 1717199999999,
          "quote_volume": 4896553.6705,
          "trades": 12306,
          "taker_buy_base": 362935.01,
          "taker_buy_quote": 2522751.91921
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 6.977,
          "high": 7.127,
          "low": 6.952,
          "close": 7.057,
          "volume": 299502.31,
          "close_time": 1717286399999,
          "quote_volume": 2111729.44867,
          "trades": 6740,
          "taker_buy_base": 145073.1,
          "taker_buy_quote": 1022609.57673
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 7.057,
          "high": 7.12,
          "low": 6.917,
          "close": 6.984,
          "volume": 392862.66,
          "close_time": 1717372799999,
          "quote_volume": 2764694.62915,
          "trades": 7388,
          "taker_buy_base": 193177.18,
          "taker_buy_quote": 1359508.94149
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 6.986,
          "high": 7.189,
          "low": 6.928,
          "close": 7.007,
          "volume": 429797.21,
          "close_time": 1717459199999,
          "quote_volume": 3052209.25059,
          "trades": 5403,
          "taker_buy_base": 210797.97,
          "taker_buy_quote": 1497128.25459
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 7.007,
          "high": 7.234,
          "low": 6.942,
          "close": 7.182,
          "volume": 419039.28,
          "close_time": 1717545599999,
          "quote_volume": 2970548.97935,
          "trades": 4344,
          "taker_buy_base": 197330.58,
          "taker_buy_quote": 1398777.43809
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 7.18,
          "high": 7.295,
          "low": 7.15,
          "close": 7.253,
          "volume": 402103.97,
          "close_time": 1717631999999,
          "quote_volume": 2905162.44947,
          "trades": 4302,
          "taker_buy_base": 209148.08,
          "taker_buy_quote": 1510996.33231
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 7.251,
          "high": 7.284,
          "low": 7.055,
          "close": 7.142,
          "volume": 375364.64,
          "close_time": 1717718399999,
          "quote_volume": 2702250.35625,
          "trades": 4444,
          "taker_buy_base": 198024.7,
          "taker_buy_quote": 1425085.2952
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 7.144,
          "high": 7.287,
          "low": 6.028,
          "close": 6.657,
          "volume": 819097.63,
          "close_time": 1717804799999,
          "quote_volume": 5650157.56599,
          "trades": 14047,
          "taker_buy_base": 403575.21,
          "taker_buy_quote": 2786094.07599
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 6.654,
          "high": 6.681,
          "low": 6.339,
          "close": 6.385,
          "volume": 601416.43,
          "close_time": 1717891199999,
          "quote_volume": 3896851.48954,
          "trades": 10839,
          "taker_buy_base": 293297.84,
          "taker_buy_quote": 1900834.11765
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 6.382,
          "high": 6.536,
          "low": 6.375,
          "close": 6.525,
          "volume": 321410.22,
          "close_time": 1717977599999,
          "quote_volume": 2074588.75615,
          "trades": 4659,
          "taker_buy_base": 158176.91,
          "taker_buy_quote": 1020620.13456
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 6.528,
          "high": 6.58,
          "low": 6.364,
          "close": 6.508,
          "volume": 566077.37,
          "close_time": 1718063999999,
          "quote_volume": 3671190.16314,
          "trades": 18198,
          "taker_buy_base": 316291.82,
          "taker_buy_quote": 2051102.23524
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 6.504,
          "high": 6.523,
          "low": 6.217,
          "close": 6.375,
          "volume": 715145.53,
          "close_time": 1718150399999,
          "quote_volume": 4555049.89196,
          "trades": 13749,
          "taker_buy_base": 372617.44,
          "taker_buy_quote": 2372329.53738
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 6.389,
          "high": 6.929,
          "low": 6.275,
          "close": 6.739,
          "volume": 691388.02,
          "close_time": 1718236799999,
          "quote_volume": 4589121.10879,
          "trades": 15073,
          "taker_buy_base": 399228.37,
          "taker_buy_quote": 2654589.89235
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 6.737,
          "high": 6.737,
          "low": 6.337,
          "close": 6.356,
          "volume": 443414.67,
          "close_time": 1718323199999,
          "quote_volume": 2881084.97307,
          "trades": 10883,
          "taker_buy_base": 238992.17,
          "taker_buy_quote": 1551599.70662
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 6.358,
          "high": 6.483,
          "low": 5.989,
          "close": 6.163,
          "volume": 590039.25,
          "close_time": 1718409599999,
          "quote_volume": 3703599.7062,
          "trades": 20996,
          "taker_buy_base": 289121.22,
          "taker_buy_quote": 1814177.25339
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 6.161,
          "high": 6.253,
          "low": 6.108,
          "close": 6.22,
          "volume": 205442.65,
          "close_time": 1718495999999,
          "quote_volume": 1273304.96106,
          "trades": 5426,
          "taker_buy_base": 97644.76,
          "taker_buy_quote": 605249.94319
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 6.22,
          "high": 6.421,
          "low": 6.147,
          "close": 6.393,
          "volume": 233907.78,
          "close_time": 1718582399999,
          "quote_volume": 1468433.24138,
          "trades": 8542,
          "taker_buy_base": 137420.08,
          "taker_buy_quote": 864176.97586
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 6.397,
          "high": 6.409,
          "low": 5.983,
          "close": 6.07,
          "volume": 484832.02,
          "close_time": 1718668799999,
          "quote_volume": 3007665.66679,
          "trades": 19040,
          "taker_buy_base": 263854.67,
          "taker_buy_quote": 1637722.70152
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 6.072,
          "high": 6.082,
          "low": 5.464,
          "close": 5.775,
          "volume": 1049518.84,
          "close_time": 1718755199999,
          "quote_volume": 6061077.16506,
          "trades": 24413,
          "taker_buy_base": 540935.04,
          "taker_buy_quote": 3127575.16944
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 5.766,
          "high": 5.988,
          "low": 5.733,
          "close": 5.798,
          "volume": 508052.37,
          "close_time": 1718841599999,
          "quote_volume": 2985098.74833,
          "trades": 9169,
          "taker_buy_base": 262381.19,
          "taker_buy_quote": 1541588.47618
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 5.796,
          "high": 5.971,
          "low": 5.596,
          "close": 5.638,
          "volume": 507529.44,
          "close_time": 1718927999999,
          "quote_volume": 2938296.78793,
          "trades": 12758,
          "taker_buy_base": 267491.8,
          "taker_buy_quote": 1547093.62477
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 5.64,
          "high": 5.733,
          "low": 5.545,
          "close": 5.607,
          "volume": 409987.68,
          "close_time": 1719014399999,
          "quote_volume": 2314932.04119,
          "trades": 17455,
          "taker_buy_base": 220564.05,
          "taker_buy_quote": 1245454.48722
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 5.597,
          "high": 5.801,
          "low": 5.54,
          "close": 5.749,
          "volume": 269984.49,
          "close_time": 1719100799999,
          "quote_volume": 1533951.0342,
          "trades": 12458,
          "taker_buy_base": 152927.23,
          "taker_buy_quote": 868277.226
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 5.751,
          "high": 5.813,
          "low": 5.578,
          "close": 5.648,
          "volume": 227634.66,
          "close_time": 1719187199999,
          "quote_volume": 1302619.52903,
          "trades": 6251,
          "taker_buy_base": 117723.0,
          "taker_buy_quote": 673901.44774
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 5.646,
          "high": 5.734,
          "low": 5.294,
          "close": 5.725,
          "volume": 750310.95,
          "close_time": 1719273599999,
          "quote_volume": 4207869.77068,
          "trades": 28959,
          "taker_buy_base": 392811.89,
          "taker_buy_quote": 2202543.46156
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 5.73,
          "high": 5.97,
          "low": 5.703,
          "close": 5.841,
          "volume": 347796.86,
          "close_time": 1719359999999,
          "quote_volume": 2024372.75963,
          "trades": 20964,
          "taker_buy_base": 214528.88,
          "taker_buy_quote": 1247649.4464
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 5.839,
          "high": 5.944,
          "low": 5.743,
          "close": 5.791,
          "volume": 112360.87,
          "close_time": 1719446399999,
          "quote_volume": 656984.26953,
          "trades": 5710,
          "taker_buy_base": 66029.77,
          "taker_buy_quote": 386258.79488
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 5.786,
          "high": 6.371,
          "low": 5.708,
          "close": 6.279,
          "volume": 369729.6,
          "close_time": 1719532799999,
          "quote_volume": 2276743.86568,
          "trades": 14194,
          "taker_buy_base": 208058.58,
          "taker_buy_quote": 1278214.33543
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 6.277,
          "high": 6.433,
          "low": 6.149,
          "close": 6.179,
          "volume": 193137.31,
          "close_time": 1719619199999,
          "quote_volume": 1218043.85538,
          "trades": 6803,
          "taker_buy_base": 101469.82,
          "taker_buy_quote": 640113.62914
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 6.179,
          "high": 6.293,
          "low": 6.056,
          "close": 6.068,
          "volume": 72508.6,
          "close_time": 1719705599999,
          "quote_volume": 445711.44363,
          "trades": 3678,
          "taker_buy_base": 36965.33,
          "taker_buy_quote": 227050.55591
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 6.07,
          "high": 6.25,
          "low": 6.017,
          "close": 6.207,
          "volume": 112877.73,
          "close_time": 1719791999999,
          "quote_volume": 692728.18389,
          "trades": 4201,
          "taker_buy_base": 60001.59,
          "taker_buy_quote": 368279.75883
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 6.206,
          "high": 6.438,
          "low": 6.19,
          "close": 6.329,
          "volume": 192031.22,
          "close_time": 1719878399999,
          "quote_volume": 1215472.3709,
          "trades": 6799,
          "taker_buy_base": 102224.8,
          "taker_buy_quote": 646918.01907
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 6.323,
          "high": 6.6,
          "low": 6.31,
          "close": 6.522,
          "volume": 341355.38,
          "close_time": 1719964799999,
          "quote_volume": 2205175.97823,
          "trades": 11882,
          "taker_buy_base": 188192.92,
          "taker_buy_quote": 1216154.29825
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 6.521,
          "high": 6.534,
          "low": 5.992,
          "close": 6.073,
          "volume": 385611.43,
          "close_time": 1720051199999,
          "quote_volume": 2384947.80694,
          "trades": 12124,
          "taker_buy_base": 203447.8,
          "taker_buy_quote": 1258988.37239
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 6.075,
          "high": 6.127,
          "low": 5.545,
          "close": 5.557,
          "volume": 427590.57,
          "close_time": 1720137599999,
          "quote_volume": 2489315.44798,
          "trades": 11178,
          "taker_buy_base": 212699.07,
          "taker_buy_quote": 1237519.44507
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 5.555,
          "high": 6.4,
          "low": 4.9,
          "close": 5.685,
          "volume": 1036785.33,
          "close_time": 1720223999999,
          "quote_volume": 5654169.25021,
          "trades": 18755,
          "taker_buy_base": 539038.12,
          "taker_buy_quote": 2935419.10661
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 5.683,
          "high": 6.31,
          "low": 5.632,
          "close": 6.236,
          "volume": 521216.79,
          "close_time": 1720310399999,
          "quote_volume": 3105849.96816,
          "trades": 13741,
          "taker_buy_base": 259418.13,
          "taker_buy_quote": 1541999.88152
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 6.233,
          "high": 6.312,
          "low": 5.884,
          "close": 5.905,
          "volume": 245127.51,
          "close_time": 1720396799999,
          "quote_volume": 1510934.55074,
          "trades": 7691,
          "taker_buy_base": 118941.29,
          "taker_buy_quote": 733319.05124
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 5.908,
          "high": 6.294,
          "low": 5.698,
          "close": 5.95,
          "volume": 390620.72,
          "close_time": 1720483199999,
          "quote_volume": 2346803.10523,
          "trades": 11718,
          "taker_buy_base": 206619.53,
          "taker_buy_quote": 1243160.57542
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 5.94,
          "high": 6.188,
          "low": 5.843,
          "close": 6.114,
          "volume": 231916.07,
          "close_time": 1720569599999,
          "quote_volume": 1400261.63796,
          "trades": 8135,
          "taker_buy_base": 154840.08,
          "taker_buy_quote": 933837.40511
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 6.112,
          "high": 6.258,
          "low": 6.054,
          "close": 6.1,
          "volume": 223018.84,
          "close_time": 1720655999999,
          "quote_volume": 1366806.10226,
          "trades": 6417,
          "taker_buy_base": 120459.71,
          "taker_buy_quote": 738197.45354
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 6.096,
          "high": 6.245,
          "low": 5.899,
          "close": 5.904,
          "volume": 158379.02,
          "close_time": 1720742399999,
          "quote_volume": 961505.92605,
          "trades": 5889,
          "taker_buy_base": 85092.07,
          "taker_buy_quote": 516030.26652
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 5.907,
          "high": 6.104,
          "low": 5.805,
          "close": 6.101,
          "volume": 156825.29,
          "close_time": 1720828799999,
          "quote_volume": 931672.10284,
          "trades": 4580,
          "taker_buy_base": 85006.57,
          "taker_buy_quote": 504431.15586
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 6.104,
          "high": 6.304,
          "low": 6.077,
          "close": 6.239,
          "volume": 101894.16,
          "close_time": 1720915199999,
          "quote_volume": 633801.78589,
          "trades": 3262,
          "taker_buy_base": 53397.83,
          "taker_buy_quote": 332190.57994
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 6.235,
          "high": 6.358,
          "low": 6.16,
          "close": 6.322,
          "volume": 153476.25,
          "close_time": 1721001599999,
          "quote_volume": 958707.17335,
          "trades": 4913,
          "taker_buy_base": 90373.05,
          "taker_buy_quote": 564410.97015
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 6.316,
          "high": 6.543,
          "low": 6.298,
          "close": 6.491,
          "volume": 295131.13,
          "close_time": 1721087999999,
          "quote_volume": 1895386.23781,
          "trades": 10145,
          "taker_buy_base": 165950.79,
          "taker_buy_quote": 1067109.21653
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 6.498,
          "high": 6.514,
          "low": 6.13,
          "close": 6.339,
          "volume": 302772.86,
          "close_time": 1721174399999,
          "quote_volume": 1924929.61182,
          "trades": 12399,
          "taker_buy_base": 169694.02,
          "taker_buy_quote": 1078491.12272
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 6.337,
          "high": 6.534,
          "low": 6.248,
          "close": 6.254,
          "volume": 176302.86,
          "close_time": 1721260799999,
          "quote_volume": 1131614.04662,
          "trades": 6206,
          "taker_buy_base": 93428.29,
          "taker_buy_quote": 599849.12403
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 6.255,
          "high": 6.405,
          "low": 6.022,
          "close": 6.091,
          "volume": 242277.32,
          "close_time": 1721347199999,
          "quote_volume": 1502716.34323,
          "trades": 6052,
          "taker_buy_base": 139947.27,
          "taker_buy_quote": 867591.15614
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 6.097,
          "high": 6.352,
          "low": 5.979,
          "close": 6.344,
          "volume": 200091.56,
          "close_time": 1721433599999,
          "quote_volume": 1239559.12465,
          "trades": 5200,
          "taker_buy_base": 111927.37,
          "taker_buy_quote": 693386.78718
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 6.345,
          "high": 6.395,
          "low": 6.228,
          "close": 6.339,
          "volume": 133764.04,
          "close_time": 1721519999999,
          "quote_volume": 846677.29836,
          "trades": 3460,
          "taker_buy_base": 60685.58,
          "taker_buy_quote": 383572.06382
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 6.337,
          "high": 6.446,
          "low": 6.106,
          "close": 6.432,
          "volume": 168355.14,
          "close_time": 1721606399999,
          "quote_volume": 1058507.31073,
          "trades": 4377,
          "taker_buy_base": 91169.26,
          "taker_buy_quote": 573373.2478
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 6.433,
          "high": 6.474,
          "low": 6.087,
          "close": 6.1,
          "volume": 124957.97,
          "close_time": 1721692799999,
          "quote_volume": 781593.34077,
          "trades": 3333,
          "taker_buy_base": 64467.45,
          "taker_buy_quote": 403341.75765
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 6.098,
          "high": 6.163,
          "low": 5.808,
          "close": 5.92,
          "volume": 181424.62,
          "close_time": 1721779199999,
          "quote_volume": 1089834.54036,
          "trades": 4049,
          "taker_buy_base": 103346.63,
          "taker_buy_quote": 621537.98175
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 5.926,
          "high": 5.996,
          "low": 5.659,
          "close": 5.75,
          "volume": 127292.33,
          "close_time": 1721865599999,
          "quote_volume": 749583.59579,
          "trades": 3327,
          "taker_buy_base": 63729.97,
          "taker_buy_quote": 376111.90064
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 5.744,
          "high": 5.776,
          "low": 5.5,
          "close": 5.757,
          "volume": 158267.65,
          "close_time": 1721951999999,
          "quote_volume": 896566.31559,
          "trades": 3553,
          "taker_buy_base": 76352.09,
          "taker_buy_quote": 433366.2027
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 5.753,
          "high": 5.888,
          "low": 5.731,
          "close": 5.868,
          "volume": 154349.13,
          "close_time": 1722038399999,
          "quote_volume": 900018.84145,
          "trades": 3145,
          "taker_buy_base": 81760.55,
          "taker_buy_quote": 476580.9031
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 5.868,
          "high": 5.941,
          "low": 5.717,
          "close": 5.825,
          "volume": 70197.24,
          "close_time": 1722124799999,
          "quote_volume": 410886.23256,
          "trades": 2675,
          "taker_buy_base": 35352.47,
          "taker_buy_quote": 206819.51531
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 5.818,
          "high": 5.845,
          "low": 5.677,
          "close": 5.724,
          "volume": 31718.73,
          "close_time": 1722211199999,
          "quote_volume": 182020.18378,
          "trades": 1616,
          "taker_buy_base": 13210.39,
          "taker_buy_quote": 75823.59709
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 5.723,
          "high": 5.876,
          "low": 5.624,
          "close": 5.651,
          "volume": 122134.33,
          "close_time": 1722297599999,
          "quote_volume": 704478.24921,
          "trades": 4175,
          "taker_buy_base": 70014.84,
          "taker_buy_quote": 403616.67189
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 5.647,
          "high": 5.724,
          "low": 5.485,
          "close": 5.518,
          "volume": 90670.64,
          "close_time": 1722383999999,
          "quote_volume": 509422.40205,
          "trades": 2520,
          "taker_buy_base": 60896.9,
          "taker_buy_quote": 342077.5083
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 5.514,
          "high": 5.553,
          "low": 5.339,
          "close": 5.385,
          "volume": 156858.87,
          "close_time": 1722470399999,
          "quote_volume": 859464.99774,
          "trades": 6782,
          "taker_buy_base": 94161.45,
          "taker_buy_quote": 517110.52854
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 5.396,
          "high": 5.421,
          "low": 5.024,
          "close": 5.339,
          "volume": 213919.36,
          "close_time": 1722556799999,
          "quote_volume": 1119002.27737,
          "trades": 9517,
          "taker_buy_base": 90407.84,
          "taker_buy_quote": 473837.57622
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 5.339,
          "high": 5.362,
          "low": 4.995,
          "close": 5.118,
          "volume": 133988.46,
          "close_time": 1722643199999,
          "quote_volume": 689677.00643,
          "trades": 4261,
          "taker_buy_base": 83152.45,
          "taker_buy_quote": 428137.48685
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 5.116,
          "high": 5.2,
          "low": 4.842,
          "close": 5.042,
          "volume": 138646.08,
          "close_time": 1722729599999,
          "quote_volume": 697774.20623,
          "trades": 3998,
          "taker_buy_base": 60843.14,
          "taker_buy_quote": 306267.89
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 5.026,
          "high": 5.093,
          "low": 4.53,
          "close": 4.688,
          "volume": 266845.43,
          "close_time": 1722815999999,
          "quote_volume": 1264452.02506,
          "trades": 8051,
          "taker_buy_base": 145247.71,
          "taker_buy_quote": 684305.93697
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 4.687,
          "high": 4.713,
          "low": 3.586,
          "close": 4.202,
          "volume": 856028.05,
          "close_time": 1722902399999,
          "quote_volume": 3448084.73408,
          "trades": 17525,
          "taker_buy_base": 442826.6,
          "taker_buy_quote": 1780259.02839
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 4.2,
          "high": 4.602,
          "low": 4.196,
          "close": 4.509,
          "volume": 191962.37,
          "close_time": 1722988799999,
          "quote_volume": 845482.77258,
          "trades": 9134,
          "taker_buy_base": 47594.7,
          "taker_buy_quote": 209589.63096
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 4.511,
          "high": 4.64,
          "low": 4.408,
          "close": 4.569,
          "volume": 199541.28,
          "close_time": 1723075199999,
          "quote_volume": 907577.68375,
          "trades": 12596,
          "taker_buy_base": 60791.43,
          "taker_buy_quote": 276815.33998
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 4.569,
          "high": 4.901,
          "low": 4.491,
          "close": 4.883,
          "volume": 163577.08,
          "close_time": 1723161599999,
          "quote_volume": 769873.17405,
          "trades": 6482,
          "taker_buy_base": 72039.47,
          "taker_buy_quote": 339512.96178
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 4.865,
          "high": 4.928,
          "low": 4.736,
          "close": 4.783,
          "volume": 132085.16,
          "close_time": 1723247999999,
          "quote_volume": 635350.5446,
          "trades": 5279,
          "taker_buy_base": 51377.22,
          "taker_buy_quote": 247322.34617
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 4.782,
          "high": 4.831,
          "low": 4.725,
          "close": 4.754,
          "volume": 33362.29,
          "close_time": 1723334399999,
          "quote_volume": 158668.69391,
          "trades": 1437,
          "taker_buy_base": 19056.83,
          "taker_buy_quote": 90613.39171
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 4.754,
          "high": 4.822,
          "low": 4.479,
          "close": 4.49,
          "volume": 57139.81,
          "close_time": 1723420799999,
          "quote_volume": 266009.22156,
          "trades": 2567,
          "taker_buy_base": 27643.72,
          "taker_buy_quote": 129171.12687
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 4.517,
          "high": 4.677,
          "low": 4.456,
          "close": 4.586,
          "volume": 64833.54,
          "close_time": 1723507199999,
          "quote_volume": 296857.06762,
          "trades": 3073,
          "taker_buy_base": 31876.7,
          "taker_buy_quote": 145637.59937
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 4.58,
          "high": 4.62,
          "low": 4.403,
          "close": 4.549,
          "volume": 59425.58,
          "close_time": 1723593599999,
          "quote_volume": 269754.53869,
          "trades": 2535,
          "taker_buy_base": 38969.17,
          "taker_buy_quote": 176949.41859
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 4.547,
          "high": 4.554,
          "low": 4.349,
          "close": 4.385,
          "volume": 59450.49,
          "close_time": 1723679999999,
          "quote_volume": 265025.24487,
          "trades": 2633,
          "taker_buy_base": 38957.58,
          "taker_buy_quote": 173311.52998
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 4.385,
          "high": 4.5,
          "low": 4.234,
          "close": 4.282,
          "volume": 59394.82,
          "close_time": 1723766399999,
          "quote_volume": 258680.8565,
          "trades": 2098,
          "taker_buy_base": 31437.08,
          "taker_buy_quote": 136862.81497
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 4.275,
          "high": 4.384,
          "low": 4.214,
          "close": 4.294,
          "volume": 57204.57,
          "close_time": 1723852799999,
          "quote_volume": 246056.71845,
          "trades": 1987,
          "taker_buy_base": 35587.9,
          "taker_buy_quote": 153161.72878
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 4.294,
          "high": 4.383,
          "low": 4.276,
          "close": 4.368,
          "volume": 39115.09,
          "close_time": 1723939199999,
          "quote_volume": 169566.81861,
          "trades": 1637,
          "taker_buy_base": 24574.63,
          "taker_buy_quote": 106608.09773
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 4.366,
          "high": 4.526,
          "low": 4.354,
          "close": 4.392,
          "volume": 88747.07,
          "close_time": 1724025599999,
          "quote_volume": 393018.32353,
          "trades": 3049,
          "taker_buy_base": 42502.55,
          "taker_buy_quote": 188549.62186
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 4.38,
          "high": 4.513,
          "low": 4.345,
          "close": 4.483,
          "volume": 78078.63,
          "close_time": 1724111999999,
          "quote_volume": 344758.50564,
          "trades": 2655,
          "taker_buy_base": 43009.28,
          "taker_buy_quote": 190086.66214
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 4.479,
          "high": 4.61,
          "low": 4.458,
          "close": 4.523,
          "volume": 51227.86,
          "close_time": 1724198399999,
          "quote_volume": 232434.6304,
          "trades": 1853,
          "taker_buy_base": 34206.13,
          "taker_buy_quote": 155198.4295
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 4.524,
          "high": 4.75,
          "low": 4.497,
          "close": 4.666,
          "volume": 85017.3,
          "close_time": 1724284799999,
          "quote_volume": 392790.78365,
          "trades": 4261,
          "taker_buy_base": 39676.71,
          "taker_buy_quote": 182923.19258
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 4.666,
          "high": 4.714,
          "low": 4.596,
          "close": 4.691,
          "volume": 89756.44,
          "close_time": 1724371199999,
          "quote_volume": 418105.7081,
          "trades": 2909,
          "taker_buy_base": 51505.72,
          "taker_buy_quote": 239860.29704
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 4.689,
          "high": 4.956,
          "low": 4.685,
          "close": 4.892,
          "volume": 80565.5,
          "close_time": 1724457599999,
          "quote_volume": 387478.34642,
          "trades": 3868,
          "taker_buy_base": 49413.38,
          "taker_buy_quote": 238099.47337
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 4.895,
          "high": 5.105,
          "low": 4.852,
          "close": 4.986,
          "volume": 143587.87,
          "close_time": 1724543999999,
          "quote_volume": 715511.10623,
          "trades": 4498,
          "taker_buy_base": 68337.32,
          "taker_buy_quote": 340949.44354
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 4.983,
          "high": 4.997,
          "low": 4.75,
          "close": 4.821,
          "volume": 181874.4,
          "close_time": 1724630399999,
          "quote_volume": 882929.61586,
          "trades": 6764,
          "taker_buy_base": 99212.46,
          "taker_buy_quote": 482271.42801
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 4.829,
          "high": 4.862,
          "low": 4.534,
          "close": 4.56,
          "volume": 142464.44,
          "close_time": 1724716799999,
          "quote_volume": 664615.46364,
          "trades": 5707,
          "taker_buy_base": 53420.75,
          "taker_buy_quote": 248695.3208
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 4.561,
          "high": 4.657,
          "low": 4.246,
          "close": 4.384,
          "volume": 138361.64,
          "close_time": 1724803199999,
          "quote_volume": 621018.65265,
          "trades": 6189,
          "taker_buy_base": 71877.93,
          "taker_buy_quote": 323862.271
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 4.373,
          "high": 4.45,
          "low": 4.169,
          "close": 4.257,
          "volume": 124481.05,
          "close_time": 1724889599999,
          "quote_volume": 537324.26199,
          "trades": 4980,
          "taker_buy_base": 77678.39,
          "taker_buy_quote": 334889.72786
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 4.257,
          "high": 4.404,
          "low": 4.182,
          "close": 4.252,
          "volume": 97914.63,
          "close_time": 1724975999999,
          "quote_volume": 421084.19749,
          "trades": 3040,
          "taker_buy_base": 52748.8,
          "taker_buy_quote": 226703.04886
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 4.246,
          "high": 4.334,
          "low": 4.104,
          "close": 4.281,
          "volume": 89489.22,
          "close_time": 1725062399999,
          "quote_volume": 378873.33713,
          "trades": 2022,
          "taker_buy_base": 41600.63,
          "taker_buy_quote": 175994.98833
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 4.282,
          "high": 4.315,
          "low": 4.219,
          "close": 4.26,
          "volume": 34345.59,
          "close_time": 1725148799999,
          "quote_volume": 146508.56359,
          "trades": 898,
          "taker_buy_base": 13011.55,
          "taker_buy_quote": 55527.78431
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 4.252,
          "high": 4.254,
          "low": 4.042,
          "close": 4.072,
          "volume": 68771.97,
          "close_time": 1725235199999,
          "quote_volume": 286154.42272,
          "trades": 2197,
          "taker_buy_base": 21993.56,
          "taker_buy_quote": 91620.86675
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 4.07,
          "high": 4.234,
          "low": 4.065,
          "close": 4.207,
          "volume": 72969.08,
          "close_time": 1725321599999,
          "quote_volume": 303369.43219,
          "trades": 2065,
          "taker_buy_base": 38869.79,
          "taker_buy_quote": 161547.03028
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 4.208,
          "high": 4.283,
          "low": 4.06,
          "close": 4.064,
          "volume": 81101.94,
          "close_time": 1725407999999,
          "quote_volume": 338838.03884,
          "trades": 1767,
          "taker_buy_base": 44010.43,
          "taker_buy_quote": 183697.74124
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 4.065,
          "high": 4.196,
          "low": 3.87,
          "close": 4.11,
          "volume": 143146.07,
          "close_time": 1725494399999,
          "quote_volume": 584447.75383,
          "trades": 3665,
          "taker_buy_base": 74035.84,
          "taker_buy_quote": 302368.08441
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 4.106,
          "high": 4.125,
          "low": 3.973,
          "close": 4.02,
          "volume": 135062.6,
          "close_time": 1725580799999,
          "quote_volume": 544952.07307,
          "trades": 3127,
          "taker_buy_base": 67709.23,
          "taker_buy_quote": 273466.14533
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 4.022,
          "high": 4.096,
          "low": 3.819,
          "close": 3.96,
          "volume": 157847.41,
          "close_time": 1725667199999,
          "quote_volume": 627389.75202,
          "trades": 5053,
          "taker_buy_base": 75678.27,
          "taker_buy_quote": 301484.86327
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 3.966,
          "high": 4.131,
          "low": 3.935,
          "close": 4.076,
          "volume": 57046.44,
          "close_time": 1725753599999,
          "quote_volume": 231505.86543,
          "trades": 2034,
          "taker_buy_base": 28180.64,
          "taker_buy_quote": 114215.08222
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 4.076,
          "high": 4.207,
          "low": 4.061,
          "close": 4.161,
          "volume": 52487.77,
          "close_time": 1725839999999,
          "quote_volume": 217199.37248,
          "trades": 2297,
          "taker_buy_base": 24676.97,
          "taker_buy_quote": 102056.63496
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 4.168,
          "high": 4.339,
          "low": 4.113,
          "close": 4.286,
          "volume": 113204.24,
          "close_time": 1725926399999,
          "quote_volume": 479126.88837,
          "trades": 3784,
          "taker_buy_base": 63193.0,
          "taker_buy_quote": 267533.19096
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 4.28,
          "high": 4.282,
          "low": 4.19,
          "close": 4.247,
          "volume": 60601.69,
          "close_time": 1726012799999,
          "quote_volume": 256752.67747,
          "trades": 1635,
          "taker_buy_base": 23811.01,
          "taker_buy_quote": 101000.01433
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 4.252,
          "high": 4.253,
          "low": 4.06,
          "close": 4.193,
          "volume": 84561.3,
          "close_time": 1726099199999,
          "quote_volume": 350686.54113,
          "trades": 2835,
          "taker_buy_base": 46882.92,
          "taker_buy_quote": 194700.7893
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 4.193,
          "high": 4.3,
          "low": 4.193,
          "close": 4.294,
          "volume": 68773.77,
          "close_time": 1726185599999,
          "quote_volume": 292119.45267,
          "trades": 1934,
          "taker_buy_base": 37069.76,
          "taker_buy_quote": 157572.69038
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 4.29,
          "high": 4.472,
          "low": 4.275,
          "close": 4.424,
          "volume": 86816.65,
          "close_time": 1726271999999,
          "quote_volume": 380255.33015,
          "trades": 2465,
          "taker_buy_base": 52127.32,
          "taker_buy_quote": 228518.31044
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 4.429,
          "high": 4.444,
          "low": 4.348,
          "close": 4.439,
          "volume": 61741.31,
          "close_time": 1726358399999,
          "quote_volume": 271506.59205,
          "trades": 1804,
          "taker_buy_base": 24200.97,
          "taker_buy_quote": 106708.04831
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 4.439,
          "high": 4.557,
          "low": 4.358,
          "close": 4.402,
          "volume": 69408.46,
          "close_time": 1726444799999,
          "quote_volume": 311688.66918,
          "trades": 2975,
          "taker_buy_base": 32540.34,
          "taker_buy_quote": 146223.79936
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 4.388,
          "high": 4.39,
          "low": 4.149,
          "close": 4.209,
          "volume": 68948.26,
          "close_time": 1726531199999,
          "quote_volume": 293600.46746,
          "trades": 2176,
          "taker_buy_base": 42851.4,
          "taker_buy_quote": 182406.87157
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 4.191,
          "high": 4.287,
          "low": 4.131,
          "close": 4.152,
          "volume": 109381.28,
          "close_time": 1726617599999,
          "quote_volume": 458761.58372,
          "trades": 3191,
          "taker_buy_base": 64117.96,
          "taker_buy_quote": 268899.36205
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 4.154,
          "high": 4.45,
          "low": 3.964,
          "close": 4.178,
          "volume": 145145.92,
          "close_time": 1726703999999,
          "quote_volume": 591853.57562,
          "trades": 4511,
          "taker_buy_base": 80354.68,
          "taker_buy_quote": 329080.39072
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 4.179,
          "high": 4.352,
          "low": 4.179,
          "close": 4.255,
          "volume": 192257.85,
          "close_time": 1726790399999,
          "quote_volume": 815176.80863,
          "trades": 3645,
          "taker_buy_base": 91514.21,
          "taker_buy_quote": 388083.31638
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 4.262,
          "high": 4.404,
          "low": 4.192,
          "close": 4.34,
          "volume": 142456.0,
          "close_time": 1726876799999,
          "quote_volume": 613622.80344,
          "trades": 1459,
          "taker_buy_base": 82868.97,
          "taker_buy_quote": 357274.17131
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 4.339,
          "high": 4.476,
          "low": 4.287,
          "close": 4.465,
          "volume": 87887.73,
          "close_time": 1726963199999,
          "quote_volume": 386338.87847,
          "trades": 1595,
          "taker_buy_base": 47065.24,
          "taker_buy_quote": 206827.84398
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 4.466,
          "high": 4.483,
          "low": 4.237,
          "close": 4.318,
          "volume": 96494.37,
          "close_time": 1727049599999,
          "quote_volume": 420662.72902,
          "trades": 1359,
          "taker_buy_base": 46277.44,
          "taker_buy_quote": 201737.1573
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 4.313,
          "high": 4.461,
          "low": 4.24,
          "close": 4.457,
          "volume": 177154.93,
          "close_time": 1727135999999,
          "quote_volume": 777017.63916,
          "trades": 2770,
          "taker_buy_base": 114996.81,
          "taker_buy_quote": 504139.79716
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 4.462,
          "high": 4.683,
          "low": 4.402,
          "close": 4.642,
          "volume": 146215.11,
          "close_time": 1727222399999,
          "quote_volume": 662042.09155,
          "trades": 3471,
          "taker_buy_base": 85995.65,
          "taker_buy_quote": 389957.76041
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 4.638,
          "high": 4.769,
          "low": 4.591,
          "close": 4.642,
          "volume": 136664.78,
          "close_time": 1727308799999,
          "quote_volume": 640511.25478,
          "trades": 4243,
          "taker_buy_base": 64652.75,
          "taker_buy_quote": 303127.52171
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 4.636,
          "high": 4.877,
          "low": 4.567,
          "close": 4.817,
          "volume": 149251.71,
          "close_time": 1727395199999,
          "quote_volume": 711948.39893,
          "trades": 5229,
          "taker_buy_base": 83237.21,
          "taker_buy_quote": 397130.0447
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 4.819,
          "high": 4.961,
          "low": 4.813,
          "close": 4.89,
          "volume": 133800.87,
          "close_time": 1727481599999,
          "quote_volume": 656117.32196,
          "trades": 2847,
          "taker_buy_base": 75709.1,
          "taker_buy_quote": 371089.65088
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 4.886,
          "high": 4.947,
          "low": 4.747,
          "close": 4.799,
          "volume": 116259.05,
          "close_time": 1727567999999,
          "quote_volume": 561285.05422,
          "trades": 2258,
          "taker_buy_base": 59623.39,
          "taker_buy_quote": 288722.21247
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 4.795,
          "high": 4.859,
          "low": 4.69,
          "close": 4.77,
          "volume": 77090.59,
          "close_time": 1727654399999,
          "quote_volume": 367037.74891,
          "trades": 2690,
          "taker_buy_base": 43305.98,
          "taker_buy_quote": 206047.24334
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 4.769,
          "high": 4.769,
          "low": 4.4,
          "close": 4.435,
          "volume": 183303.31,
          "close_time": 1727740799999,
          "quote_volume": 839461.59296,
          "trades": 5952,
          "taker_buy_base": 93243.64,
          "taker_buy_quote": 426751.10663
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 4.435,
          "high": 4.561,
          "low": 4.042,
          "close": 4.157,
          "volume": 281112.08,
          "close_time": 1727827199999,
          "quote_volume": 1203963.92775,
          "trades": 5095,
          "taker_buy_base": 140732.06,
          "taker_buy_quote": 604752.85341
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 4.148,
          "high": 4.264,
          "low": 4.009,
          "close": 4.106,
          "volume": 206663.49,
          "close_time": 1727913599999,
          "quote_volume": 856938.34166,
          "trades": 2804,
          "taker_buy_base": 126525.14,
          "taker_buy_quote": 525144.69353
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 4.104,
          "high": 4.17,
          "low": 3.991,
          "close": 4.125,
          "volume": 170627.59,
          "close_time": 1727999999999,
          "quote_volume": 695881.87848,
          "trades": 1792,
          "taker_buy_base": 91952.69,
          "taker_buy_quote": 375280.18735
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 4.128,
          "high": 4.213,
          "low": 4.11,
          "close": 4.193,
          "volume": 151234.53,
          "close_time": 1728086399999,
          "quote_volume": 629942.19686,
          "trades": 1952,
          "taker_buy_base": 98603.82,
          "taker_buy_quote": 410878.97137
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 4.194,
          "high": 4.231,
          "low": 4.083,
          "close": 4.138,
          "volume": 72853.87,
          "close_time": 1728172799999,
          "quote_volume": 303619.34315,
          "trades": 1193,
          "taker_buy_base": 37321.64,
          "taker_buy_quote": 155415.72983
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 4.138,
          "high": 4.194,
          "low": 4.1,
          "close": 4.19,
          "volume": 65469.98,
          "close_time": 1728259199999,
          "quote_volume": 271982.85747,
          "trades": 1511,
          "taker_buy_base": 37675.33,
          "taker_buy_quote": 156461.70676
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 4.187,
          "high": 4.269,
          "low": 4.125,
          "close": 4.132,
          "volume": 131703.52,
          "close_time": 1728345599999,
          "quote_volume": 554762.10524,
          "trades": 1811,
          "taker_buy_base": 69843.73,
          "taker_buy_quote": 294177.72382
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 4.131,
          "high": 4.183,
          "low": 4.046,
          "close": 4.103,
          "volume": 98837.74,
          "close_time": 1728431999999,
          "quote_volume": 406599.57589,
          "trades": 1505,
          "taker_buy_base": 65614.54,
          "taker_buy_quote": 269966.12841
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 4.107,
          "high": 4.146,
          "low": 3.933,
          "close": 4.023,
          "volume": 147585.89,
          "close_time": 1728518399999,
          "quote_volume": 598713.09798,
          "trades": 2914,
          "taker_buy_base": 68389.99,
          "taker_buy_quote": 278198.46567
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 4.026,
          "high": 4.07,
          "low": 3.96,
          "close": 4.07,
          "volume": 122293.58,
          "close_time": 1728604799999,
          "quote_volume": 493162.29495,
          "trades": 2285,
          "taker_buy_base": 69210.6,
          "taker_buy_quote": 279349.0759
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 4.07,
          "high": 4.196,
          "low": 4.051,
          "close": 4.166,
          "volume": 116948.52,
          "close_time": 1728691199999,
          "quote_volume": 483294.85413,
          "trades": 2557,
          "taker_buy_base": 58993.06,
          "taker_buy_quote": 243921.15485
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 4.17,
          "high": 4.26,
          "low": 4.153,
          "close": 4.206,
          "volume": 74044.23,
          "close_time": 1728777599999,
          "quote_volume": 312056.87942,
          "trades": 1673,
          "taker_buy_base": 35817.2,
          "taker_buy_quote": 150732.25382
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 4.211,
          "high": 4.214,
          "low": 4.09,
          "close": 4.161,
          "volume": 91215.34,
          "close_time": 1728863999999,
          "quote_volume": 378533.42861,
          "trades": 2620,
          "taker_buy_base": 42645.7,
          "taker_buy_quote": 177166.99159
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 4.162,
          "high": 4.399,
          "low": 4.134,
          "close": 4.375,
          "volume": 152755.18,
          "close_time": 1728950399999,
          "quote_volume": 656856.76796,
          "trades": 3329,
          "taker_buy_base": 85559.5,
          "taker_buy_quote": 367584.89888
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 4.378,
          "high": 4.531,
          "low": 4.292,
          "close": 4.404,
          "volume": 141560.45,
          "close_time": 1729036799999,
          "quote_volume": 625900.43593,
          "trades": 2201,
          "taker_buy_base": 68413.96,
          "taker_buy_quote": 302748.92148
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 4.403,
          "high": 4.408,
          "low": 4.288,
          "close": 4.315,
          "volume": 73951.18,
          "close_time": 1729123199999,
          "quote_volume": 320817.86364,
          "trades": 1324,
          "taker_buy_base": 36415.8,
          "taker_buy_quote": 158035.29574
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 4.316,
          "high": 4.348,
          "low": 4.146,
          "close": 4.189,
          "volume": 92482.06,
          "close_time": 1729209599999,
          "quote_volume": 390114.9402,
          "trades": 1514,
          "taker_buy_base": 51771.06,
          "taker_buy_quote": 218361.11896
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 4.187,
          "high": 4.31,
          "low": 4.173,
          "close": 4.31,
          "volume": 100929.52,
          "close_time": 1729295999999,
          "quote_volume": 428829.92101,
          "trades": 1511,
          "taker_buy_base": 55626.59,
          "taker_buy_quote": 236321.23816
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 4.31,
          "high": 4.478,
          "low": 4.31,
          "close": 4.433,
          "volume": 114645.55,
          "close_time": 1729382399999,
          "quote_volume": 504417.81962,
          "trades": 2106,
          "taker_buy_base": 48466.23,
          "taker_buy_quote": 213449.34737
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 4.436,
          "high": 4.593,
          "low": 4.362,
          "close": 4.575,
          "volume": 113059.37,
          "close_time": 1729468799999,
          "quote_volume": 507500.63828,
          "trades": 2128,
          "taker_buy_base": 66214.56,
          "taker_buy_quote": 296382.44353
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 4.579,
          "high": 4.61,
          "low": 4.335,
          "close": 4.378,
          "volume": 152901.29,
          "close_time": 1729555199999,
          "quote_volume": 682422.38308,
          "trades": 3111,
          "taker_buy_base": 86091.6,
          "taker_buy_quote": 384022.98209
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 4.388,
          "high": 4.431,
          "low": 4.271,
          "close": 4.321,
          "volume": 118612.98,
          "close_time": 1729641599999,
          "quote_volume": 515638.4156,
          "trades": 2255,
          "taker_buy_base": 58177.19,
          "taker_buy_quote": 253514.0164
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 4.323,
          "high": 4.329,
          "low": 4.1,
          "close": 4.208,
          "volume": 118441.24,
          "close_time": 1729727999999,
          "quote_volume": 498052.39153,
          "trades": 1864,
          "taker_buy_base": 58779.93,
          "taker_buy_quote": 248085.31018
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 4.204,
          "high": 4.256,
          "low": 4.141,
          "close": 4.205,
          "volume": 75041.16,
          "close_time": 1729814399999,
          "quote_volume": 315018.05013,
          "trades": 1727,
          "taker_buy_base": 42786.65,
          "taker_buy_quote": 179860.96556
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 4.208,
          "high": 4.208,
          "low": 3.82,
          "close": 3.992,
          "volume": 151923.69,
          "close_time": 1729900799999,
          "quote_volume": 615299.08838,
          "trades": 2984,
          "taker_buy_base": 71290.15,
          "taker_buy_quote": 289689.51621
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 3.991,
          "high": 4.054,
          "low": 3.94,
          "close": 4.029,
          "volume": 97646.35,
          "close_time": 1729987199999,
          "quote_volume": 390879.11058,
          "trades": 1886,
          "taker_buy_base": 40147.81,
          "taker_buy_quote": 160684.43953
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 4.033,
          "high": 4.127,
          "low": 4.004,
          "close": 4.125,
          "volume": 78305.89,
          "close_time": 1730073599999,
          "quote_volume": 318086.72057,
          "trades": 1408,
          "taker_buy_base": 45164.3,
          "taker_buy_quote": 183539.83292
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 4.125,
          "high": 4.221,
          "low": 4.002,
          "close": 4.127,
          "volume": 211079.61,
          "close_time": 1730159999999,
          "quote_volume": 868529.41884,
          "trades": 3723,
          "taker_buy_base": 108252.95,
          "taker_buy_quote": 445254.76673
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 4.128,
          "high": 4.254,
          "low": 4.117,
          "close": 4.188,
          "volume": 228212.26,
          "close_time": 1730246399999,
          "quote_volume": 952392.64758,
          "trades": 3298,
          "taker_buy_base": 133258.64,
          "taker_buy_quote": 555990.91159
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 4.196,
          "high": 4.214,
          "low": 4.122,
          "close": 4.19,
          "volume": 126440.41,
          "close_time": 1730332799999,
          "quote_volume": 527958.24888,
          "trades": 2055,
          "taker_buy_base": 43205.0,
          "taker_buy_quote": 180472.41681
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 4.203,
          "high": 4.212,
          "low": 3.897,
          "close": 3.957,
          "volume": 234731.84,
          "close_time": 1730419199999,
          "quote_volume": 947418.12715,
          "trades": 3357,
          "taker_buy_base": 75564.19,
          "taker_buy_quote": 303557.97573
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 3.963,
          "high": 3.991,
          "low": 3.845,
          "close": 3.909,
          "volume": 114182.76,
          "close_time": 1730505599999,
          "quote_volume": 448437.09658,
          "trades": 2067,
          "taker_buy_base": 50685.32,
          "taker_buy_quote": 199105.55106
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 3.903,
          "high": 3.945,
          "low": 3.822,
          "close": 3.901,
          "volume": 87184.51,
          "close_time": 1730591999999,
          "quote_volume": 338680.76616,
          "trades": 1729,
          "taker_buy_base": 38934.78,
          "taker_buy_quote": 151296.44016
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 3.909,
          "high": 3.929,
          "low": 3.666,
          "close": 3.783,
          "volume": 177882.4,
          "close_time": 1730678399999,
          "quote_volume": 668585.19487,
          "trades": 3962,
          "taker_buy_base": 87196.89,
          "taker_buy_quote": 327926.03027
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 3.78,
          "high": 3.834,
          "low": 3.678,
          "close": 3.751,
          "volume": 93511.13,
          "close_time": 1730764799999,
          "quote_volume": 352833.81805,
          "trades": 1589,
          "taker_buy_base": 37833.6,
          "taker_buy_quote": 142700.91088
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 3.756,
          "high": 3.915,
          "low": 3.745,
          "close": 3.854,
          "volume": 118729.98,
          "close_time": 1730851199999,
          "quote_volume": 457329.49865,
          "trades": 2476,
          "taker_buy_base": 41880.2,
          "taker_buy_quote": 161203.72819
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 3.863,
          "high": 4.13,
          "low": 3.862,
          "close": 4.119,
          "volume": 393611.33,
          "close_time": 1730937599999,
          "quote_volume": 1599073.49848,
          "trades": 6005,
          "taker_buy_base": 177870.02,
          "taker_buy_quote": 722836.40924
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 4.116,
          "high": 4.2,
          "low": 4.047,
          "close": 4.167,
          "volume": 257584.21,
          "close_time": 1731023999999,
          "quote_volume": 1063538.82758,
          "trades": 4072,
          "taker_buy_base": 143568.25,
          "taker_buy_quote": 592832.71724
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 4.176,
          "high": 4.394,
          "low": 4.12,
          "close": 4.33,
          "volume": 443536.32,
          "close_time": 1731110399999,
          "quote_volume": 1905971.39128,
          "trades": 6167,
          "taker_buy_base": 250547.3,
          "taker_buy_quote": 1077293.52716
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 4.327,
          "high": 4.642,
          "low": 4.268,
          "close": 4.633,
          "volume": 268760.73,
          "close_time": 1731196799999,
          "quote_volume": 1184287.35076,
          "trades": 4912,
          "taker_buy_base": 155671.8,
          "taker_buy_quote": 686701.01966
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 4.642,
          "high": 5.481,
          "low": 4.588,
          "close": 5.244,
          "volume": 1013580.01,
          "close_time": 1731283199999,
          "quote_volume": 5191887.35574,
          "trades": 17450,
          "taker_buy_base": 545176.13,
          "taker_buy_quote": 2791029.49134
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 5.246,
          "high": 5.806,
          "low": 4.979,
          "close": 5.718,
          "volume": 785907.08,
          "close_time": 1731369599999,
          "quote_volume": 4151404.55093,
          "trades": 13570,
          "taker_buy_base": 437159.7,
          "taker_buy_quote": 2314104.72289
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 5.717,
          "high": 5.872,
          "low": 5.123,
          "close": 5.309,
          "volume": 929078.49,
          "close_time": 1731455999999,
          "quote_volume": 5063204.23998,
          "trades": 18782,
          "taker_buy_base": 472312.58,
          "taker_buy_quote": 2576043.9741
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 5.318,
          "high": 5.562,
          "low": 4.92,
          "close": 5.08,
          "volume": 709786.26,
          "close_time": 1731542399999,
          "quote_volume": 3673666.52251,
          "trades": 12718,
          "taker_buy_base": 361932.49,
          "taker_buy_quote": 1874862.84117
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 5.078,
          "high": 5.216,
          "low": 4.687,
          "close": 4.776,
          "volume": 538061.13,
          "close_time": 1731628799999,
          "quote_volume": 2669223.37171,
          "trades": 9417,
          "taker_buy_base": 292483.43,
          "taker_buy_quote": 1452553.55361
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 4.775,
          "high": 5.18,
          "low": 4.709,
          "close": 5.162,
          "volume": 516510.24,
          "close_time": 1731715199999,
          "quote_volume": 2577843.66019,
          "trades": 9613,
          "taker_buy_base": 261212.81,
          "taker_buy_quote": 1300804.20681
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 5.162,
          "high": 5.803,
          "low": 5.139,
          "close": 5.785,
          "volume": 781006.6,
          "close_time": 1731801599999,
          "quote_volume": 4290928.67721,
          "trades": 16785,
          "taker_buy_base": 427031.42,
          "taker_buy_quote": 2342509.82561
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 5.796,
          "high": 6.157,
          "low": 5.31,
          "close": 5.424,
          "volume": 572411.32,
          "close_time": 1731887999999,
          "quote_volume": 3237221.84504,
          "trades": 18999,
          "taker_buy_base": 259146.04,
          "taker_buy_quote": 1464195.89556
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 5.421,
          "high": 6.1,
          "low": 5.4,
          "close": 6.01,
          "volume": 810112.54,
          "close_time": 1731974399999,
          "quote_volume": 4727756.62712,
          "trades": 19080,
          "taker_buy_base": 402002.51,
          "taker_buy_quote": 2349032.66402
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 6.01,
          "high": 6.048,
          "low": 5.671,
          "close": 5.814,
          "volume": 439454.85,
          "close_time": 1732060799999,
          "quote_volume": 2579354.0186,
          "trades": 9938,
          "taker_buy_base": 238214.41,
          "taker_buy_quote": 1398235.6176
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 5.817,
          "high": 6.089,
          "low": 5.539,
          "close": 5.727,
          "volume": 608850.23,
          "close_time": 1732147199999,
          "quote_volume": 3572562.37394,
          "trades": 22461,
          "taker_buy_base": 327441.18,
          "taker_buy_quote": 1927755.78077
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 5.706,
          "high": 5.969,
          "low": 5.477,
          "close": 5.938,
          "volume": 592717.26,
          "close_time": 1732233599999,
          "quote_volume": 3411613.41268,
          "trades": 14834,
          "taker_buy_base": 307491.49,
          "taker_buy_quote": 1771765.25441
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 5.939,
          "high": 6.691,
          "low": 5.885,
          "close": 6.637,
          "volume": 1039510.1,
          "close_time": 1732319999999,
          "quote_volume": 6479618.12918,
          "trades": 25295,
          "taker_buy_base": 578629.9,
          "taker_buy_quote": 3608968.42586
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 6.637,
          "high": 9.45,
          "low": 6.598,
          "close": 8.523,
          "volume": 2361982.5,
          "close_time": 1732406399999,
          "quote_volume": 19311071.76578,
          "trades": 78679,
          "taker_buy_base": 1174969.05,
          "taker_buy_quote": 9582179.88556
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 8.525,
          "high": 10.5,
          "low": 8.054,
          "close": 8.828,
          "volume": 1853068.99,
          "close_time": 1732492799999,
          "quote_volume": 16655027.18781,
          "trades": 71116,
          "taker_buy_base": 965905.02,
          "taker_buy_quote": 8705022.25129
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 8.834,
          "high": 9.382,
          "low": 8.092,
          "close": 8.224,
          "volume": 937875.12,
          "close_time": 1732579199999,
          "quote_volume": 8230484.67043,
          "trades": 33869,
          "taker_buy_base": 469406.61,
          "taker_buy_quote": 4119230.03192
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 8.227,
          "high": 8.465,
          "low": 7.51,
          "close": 8.082,
          "volume": 739008.58,
          "close_time": 1732665599999,
          "quote_volume": 5897759.69803,
          "trades": 25013,
          "taker_buy_base": 376137.95,
          "taker_buy_quote": 3000384.647
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 8.06,
          "high": 8.587,
          "low": 7.84,
          "close": 8.466,
          "volume": 483279.57,
          "close_time": 1732751999999,
          "quote_volume": 4018070.58345,
          "trades": 15436,
          "taker_buy_base": 253978.09,
          "taker_buy_quote": 2110939.88628
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 8.466,
          "high": 8.75,
          "low": 7.7,
          "close": 8.624,
          "volume": 492408.32,
          "close_time": 1732838399999,
          "quote_volume": 4102140.07859,
          "trades": 20531,
          "taker_buy_base": 229150.63,
          "taker_buy_quote": 1914476.63361
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 8.616,
          "high": 9.081,
          "low": 8.445,
          "close": 9.035,
          "volume": 469037.97,
          "close_time": 1732924799999,
          "quote_volume": 4083371.04389,
          "trades": 23460,
          "taker_buy_base": 258865.47,
          "taker_buy_quote": 2255613.62422
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 9.029,
          "high": 9.223,
          "low": 8.608,
          "close": 8.948,
          "volume": 482629.24,
          "close_time": 1733011199999,
          "quote_volume": 4319145.28327,
          "trades": 17672,
          "taker_buy_base": 263576.08,
          "taker_buy_quote": 2359914.48216
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 8.951,
          "high": 9.39,
          "low": 8.7,
          "close": 9.298,
          "volume": 436874.87,
          "close_time": 1733097599999,
          "quote_volume": 3972043.1195,
          "trades": 20162,
          "taker_buy_base": 219170.88,
          "taker_buy_quote": 1993930.01997
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 9.296,
          "high": 10.196,
          "low": 8.45,
          "close": 10.017,
          "volume": 1024392.18,
          "close_time": 1733183999999,
          "quote_volume": 9490800.54483,
          "trades": 38267,
          "taker_buy_base": 542367.95,
          "taker_buy_quote": 5032537.80472
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 10.015,
          "high": 10.385,
          "low": 9.06,
          "close": 9.789,
          "volume": 993392.64,
          "close_time": 1733270399999,
          "quote_volume": 9736676.49217,
          "trades": 34523,
          "taker_buy_base": 541153.54,
          "taker_buy_quote": 5308999.43715
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 9.79,
          "high": 11.7,
          "low": 9.67,
          "close": 10.532,
          "volume": 1586156.51,
          "close_time": 1733356799999,
          "quote_volume": 17144745.61264,
          "trades": 59451,
          "taker_buy_base": 835363.54,
          "taker_buy_quote": 9023712.68784
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 10.528,
          "high": 11.264,
          "low": 9.8,
          "close": 10.38,
          "volume": 893742.77,
          "close_time": 1733443199999,
          "quote_volume": 9541991.50173,
          "trades": 37438,
          "taker_buy_base": 428272.46,
          "taker_buy_quote": 4576598.84511
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 10.38,
          "high": 10.893,
          "low": 10.024,
          "close": 10.69,
          "volume": 635850.29,
          "close_time": 1733529599999,
          "quote_volume": 6672862.61255,
          "trades": 24539,
          "taker_buy_base": 309461.45,
          "taker_buy_quote": 3253446.56975
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 10.689,
          "high": 10.938,
          "low": 10.319,
          "close": 10.604,
          "volume": 494477.5,
          "close_time": 1733615999999,
          "quote_volume": 5267590.81966,
          "trades": 16787,
          "taker_buy_base": 240882.34,
          "taker_buy_quote": 2566731.04869
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 10.6,
          "high": 10.815,
          "low": 10.204,
          "close": 10.402,
          "volume": 386414.93,
          "close_time": 1733702399999,
          "quote_volume": 4025246.74912,
          "trades": 14699,
          "taker_buy_base": 163618.0,
          "taker_buy_quote": 1706549.34503
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 10.403,
          "high": 10.404,
          "low": 7.475,
          "close": 8.491,
          "volume": 1280746.11,
          "close_time": 1733788799999,
          "quote_volume": 11534099.24148,
          "trades": 44932,
          "taker_buy_base": 547438.59,
          "taker_buy_quote": 4904297.26876
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 8.471,
          "high": 8.718,
          "low": 7.59,
          "close": 8.399,
          "volume": 889079.98,
          "close_time": 1733875199999,
          "quote_volume": 7319066.50491,
          "trades": 31703,
          "taker_buy_base": 432290.34,
          "taker_buy_quote": 3561112.97798
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 8.395,
          "high": 9.272,
          "low": 8.043,
          "close": 8.996,
          "volume": 559781.53,
          "close_time": 1733961599999,
          "quote_volume": 4947443.62184,
          "trades": 24292,
          "taker_buy_base": 299493.89,
          "taker_buy_quote": 2650484.80139
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 8.998,
          "high": 9.672,
          "low": 8.911,
          "close": 9.06,
          "volume": 751117.62,
          "close_time": 1734047999999,
          "quote_volume": 6948082.57278,
          "trades": 26927,
          "taker_buy_base": 336839.06,
          "taker_buy_quote": 3110161.78619
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 9.063,
          "high": 9.233,
          "low": 8.783,
          "close": 9.09,
          "volume": 392368.33,
          "close_time": 1734134399999,
          "quote_volume": 3533735.0611,
          "trades": 15383,
          "taker_buy_base": 216358.77,
          "taker_buy_quote": 1950086.56902
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 9.076,
          "high": 9.21,
          "low": 8.352,
          "close": 8.557,
          "volume": 498045.4,
          "close_time": 1734220799999,
          "quote_volume": 4311668.87084,
          "trades": 15326,
          "taker_buy_base": 278951.51,
          "taker_buy_quote": 2410893.94193
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 8.543,
          "high": 9.258,
          "low": 8.367,
          "close": 9.022,
          "volume": 688634.95,
          "close_time": 1734307199999,
          "quote_volume": 6102297.00812,
          "trades": 20940,
          "taker_buy_base": 325530.52,
          "taker_buy_quote": 2876572.79477
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 9.028,
          "high": 9.247,
          "low": 8.587,
          "close": 8.757,
          "volume": 573303.47,
          "close_time": 1734393599999,
          "quote_volume": 5118874.76702,
          "trades": 17886,
          "taker_buy_base": 333220.38,
          "taker_buy_quote": 2979041.61366
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 8.758,
          "high": 8.968,
          "low": 8.385,
          "close": 8.484,
          "volume": 538282.0,
          "close_time": 1734479999999,
          "quote_volume": 4681104.28913,
          "trades": 13002,
          "taker_buy_base": 242976.79,
          "taker_buy_quote": 2114517.47224
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 8.491,
          "high": 8.547,
          "low": 7.511,
          "close": 7.694,
          "volume": 914776.61,
          "close_time": 1734566399999,
          "quote_volume": 7374558.00091,
          "trades": 17958,
          "taker_buy_base": 452244.12,
          "taker_buy_quote": 3650663.44948
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 7.676,
          "high": 7.796,
          "low": 6.745,
          "close": 6.936,
          "volume": 1125999.19,
          "close_time": 1734652799999,
          "quote_volume": 8205089.05355,
          "trades": 27206,
          "taker_buy_base": 550428.37,
          "taker_buy_quote": 4019126.32778
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 6.958,
          "high": 7.363,
          "low": 6.01,
          "close": 7.29,
          "volume": 1249681.9,
          "close_time": 1734739199999,
          "quote_volume": 8382547.92355,
          "trades": 27011,
          "taker_buy_base": 553419.24,
          "taker_buy_quote": 3698138.10773
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 7.281,
          "high": 7.797,
          "low": 6.833,
          "close": 6.964,
          "volume": 624209.28,
          "close_time": 1734825599999,
          "quote_volume": 4527359.44005,
          "trades": 13831,
          "taker_buy_base": 267973.67,
          "taker_buy_quote": 1936908.15767
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 6.973,
          "high": 7.26,
          "low": 6.677,
          "close": 6.835,
          "volume": 376701.61,
          "close_time": 1734911999999,
          "quote_volume": 2618185.67302,
          "trades": 5520,
          "taker_buy_base": 195404.87,
          "taker_buy_quote": 1357877.27604
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 6.834,
          "high": 7.558,
          "low": 6.65,
          "close": 7.375,
          "volume": 550716.93,
          "close_time": 1734998399999,
          "quote_volume": 3908447.42948,
          "trades": 13128,
          "taker_buy_base": 288997.73,
          "taker_buy_quote": 2053770.20755
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 7.37,
          "high": 7.64,
          "low": 7.144,
          "close": 7.553,
          "volume": 445783.26,
          "close_time": 1735084799999,
          "quote_volume": 3303258.18034,
          "trades": 11262,
          "taker_buy_base": 259159.22,
          "taker_buy_quote": 1921457.74888
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 7.541,
          "high": 7.675,
          "low": 7.35,
          "close": 7.498,
          "volume": 293410.04,
          "close_time": 1735171199999,
          "quote_volume": 2193058.48586,
          "trades": 7264,
          "taker_buy_base": 146437.25,
          "taker_buy_quote": 1095304.29733
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 7.498,
          "high": 7.585,
          "low": 6.876,
          "close": 6.929,
          "volume": 293709.05,
          "close_time": 1735257599999,
          "quote_volume": 2081070.68287,
          "trades": 7681,
          "taker_buy_base": 153612.97,
          "taker_buy_quote": 1087492.75486
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 6.931,
          "high": 7.299,
          "low": 6.804,
          "close": 6.901,
          "volume": 313205.36,
          "close_time": 1735343999999,
          "quote_volume": 2198952.19465,
          "trades": 8722,
          "taker_buy_base": 161702.06,
          "taker_buy_quote": 1135243.03752
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 6.9,
          "high": 7.169,
          "low": 6.783,
          "close": 7.101,
          "volume": 275325.63,
          "close_time": 1735430399999,
          "quote_volume": 1922906.10629,
          "trades": 6576,
          "taker_buy_base": 145739.34,
          "taker_buy_quote": 1017317.35262
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 7.101,
          "high": 7.14,
          "low": 6.799,
          "close": 6.859,
          "volume": 260866.23,
          "close_time": 1735516799999,
          "quote_volume": 1814544.2321,
          "trades": 7886,
          "taker_buy_base": 132146.41,
          "taker_buy_quote": 918426.27199
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 6.85,
          "high": 7.092,
          "low": 6.527,
          "close": 6.692,
          "volume": 538694.0,
          "close_time": 1735603199999,
          "quote_volume": 3650166.69115,
          "trades": 13782,
          "taker_buy_base": 288677.26,
          "taker_buy_quote": 1958172.18844
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 6.691,
          "high": 6.918,
          "low": 6.559,
          "close": 6.632,
          "volume": 284394.85,
          "close_time": 1735689599999,
          "quote_volume": 1914772.5058,
          "trades": 7072,
          "taker_buy_base": 163379.92,
          "taker_buy_quote": 1101818.15383
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 6.62,
          "high": 7.125,
          "low": 6.505,
          "close": 7.034,
          "volume": 392313.67,
          "close_time": 1735775999999,
          "quote_volume": 2676871.21406,
          "trades": 8653,
          "taker_buy_base": 203179.52,
          "taker_buy_quote": 1386870.31388
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 7.04,
          "high": 7.35,
          "low": 7.039,
          "close": 7.169,
          "volume": 515526.0,
          "close_time": 1735862399999,
          "quote_volume": 3720242.69282,
          "trades": 11656,
          "taker_buy_base": 262893.01,
          "taker_buy_quote": 1896565.53472
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 7.172,
          "high": 7.999,
          "low": 7.127,
          "close": 7.757,
          "volume": 833977.58,
          "close_time": 1735948799999,
          "quote_volume": 6366671.59308,
          "trades": 17751,
          "taker_buy_base": 412253.61,
          "taker_buy_quote": 3144027.37438
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 7.748,
          "high": 7.878,
          "low": 7.606,
          "close": 7.68,
          "volume": 390236.96,
          "close_time": 1736035199999,
          "quote_volume": 3015305.72644,
          "trades": 8944,
          "taker_buy_base": 189514.31,
          "taker_buy_quote": 1463274.65822
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 7.677,
          "high": 7.732,
          "low": 7.46,
          "close": 7.667,
          "volume": 219797.06,
          "close_time": 1736121599999,
          "quote_volume": 1669154.70521,
          "trades": 5747,
          "taker_buy_base": 104194.51,
          "taker_buy_quote": 792018.99519
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 7.67,
          "high": 7.988,
          "low": 7.544,
          "close": 7.769,
          "volume": 450193.68,
          "close_time": 1736207999999,
          "quote_volume": 3505150.53996,
          "trades": 11821,
          "taker_buy_base": 240321.18,
          "taker_buy_quote": 1870717.17789
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 7.771,
          "high": 7.889,
          "low": 7.0,
          "close": 7.011,
          "volume": 761422.07,
          "close_time": 1736294399999,
          "quote_volume": 5642202.59635,
          "trades": 24692,
          "taker_buy_base": 362545.0,
          "taker_buy_quote": 2696986.65652
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 7.012,
          "high": 7.13,
          "low": 6.42,
          "close": 6.76,
          "volume": 779709.12,
          "close_time": 1736380799999,
          "quote_volume": 5276864.52316,
          "trades": 25647,
          "taker_buy_base": 361036.77,
          "taker_buy_quote": 2446234.61467
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 6.758,
          "high": 6.844,
          "low": 6.455,
          "close": 6.56,
          "volume": 421830.68,
          "close_time": 1736467199999,
          "quote_volume": 2800401.40927,
          "trades": 15214,
          "taker_buy_base": 221661.1,
          "taker_buy_quote": 1473254.34373
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 6.558,
          "high": 6.809,
          "low": 6.45,
          "close": 6.733,
          "volume": 459559.98,
          "close_time": 1736553599999,
          "quote_volume": 3063598.72333,
          "trades": 14591,
          "taker_buy_base": 226992.65,
          "taker_buy_quote": 1513735.25845
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 6.751,
          "high": 6.874,
          "low": 6.582,
          "close": 6.74,
          "volume": 176403.85,
          "close_time": 1736639999999,
          "quote_volume": 1183768.16487,
          "trades": 6024,
          "taker_buy_base": 95026.35,
          "taker_buy_quote": 637931.12886
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 6.743,
          "high": 6.814,
          "low": 6.543,
          "close": 6.626,
          "volume": 156655.49,
          "close_time": 1736726399999,
          "quote_volume": 1047230.59586,
          "trades": 4851,
          "taker_buy_base": 66988.77,
          "taker_buy_quote": 447461.27308
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 6.629,
          "high": 6.803,
          "low": 6.0,
          "close": 6.394,
          "volume": 763657.56,
          "close_time": 1736812799999,
          "quote_volume": 4790963.76446,
          "trades": 23304,
          "taker_buy_base": 382320.39,
          "taker_buy_quote": 2401183.62071
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 6.396,
          "high": 6.686,
          "low": 6.365,
          "close": 6.66,
          "volume": 316625.54,
          "close_time": 1736899199999,
          "quote_volume": 2062599.56114,
          "trades": 11551,
          "taker_buy_base": 171804.54,
          "taker_buy_quote": 1119814.47382
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 6.665,
          "high": 7.195,
          "low": 6.555,
          "close": 7.166,
          "volume": 729171.71,
          "close_time": 1736985599999,
          "quote_volume": 5035785.40403,
          "trades": 19588,
          "taker_buy_base": 368932.74,
          "taker_buy_quote": 2545051.01535
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 7.168,
          "high": 7.391,
          "low": 6.844,
          "close": 7.147,
          "volume": 750502.27,
          "close_time": 1737071999999,
          "quote_volume": 5333557.42507,
          "trades": 23592,
          "taker_buy_base": 384080.43,
          "taker_buy_quote": 2732045.26434
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 7.158,
          "high": 7.603,
          "low": 7.158,
          "close": 7.503,
          "volume": 534181.32,
          "close_time": 1737158399999,
          "quote_volume": 3956989.05777,
          "trades": 16312,
          "taker_buy_base": 281706.09,
          "taker_buy_quote": 2083279.12327
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 7.506,
          "high": 7.59,
          "low": 6.837,
          "close": 7.035,
          "volume": 661817.27,
          "close_time": 1737244799999,
          "quote_volume": 4678281.55467,
          "trades": 22618,
          "taker_buy_base": 313913.39,
          "taker_buy_quote": 2219387.79692
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 7.034,
          "high": 7.227,
          "low": 6.083,
          "close": 6.235,
          "volume": 1296881.15,
          "close_time": 1737331199999,
          "quote_volume": 8562555.82954,
          "trades": 43252,
          "taker_buy_base": 628854.56,
          "taker_buy_quote": 4152813.04533
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 6.236,
          "high": 7.087,
          "low": 6.05,
          "close": 6.369,
          "volume": 3119028.2,
          "close_time": 1737417599999,
          "quote_volume": 20717238.382,
          "trades": 54268,
          "taker_buy_base": 1585413.61,
          "taker_buy_quote": 10525122.92888
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 6.374,
          "high": 6.846,
          "low": 6.15,
          "close": 6.621,
          "volume": 867440.54,
          "close_time": 1737503999999,
          "quote_volume": 5701721.54624,
          "trades": 16035,
          "taker_buy_base": 347589.92,
          "taker_buy_quote": 2270441.42636
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 6.622,
          "high": 6.694,
          "low": 6.412,
          "close": 6.44,
          "volume": 615477.39,
          "close_time": 1737590399999,
          "quote_volume": 4056797.37765,
          "trades": 25097,
          "taker_buy_base": 237063.97,
          "taker_buy_quote": 1559813.39904
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 6.444,
          "high": 6.503,
          "low": 6.195,
          "close": 6.348,
          "volume": 460908.08,
          "close_time": 1737676799999,
          "quote_volume": 2917285.28802,
          "trades": 15682,
          "taker_buy_base": 196539.35,
          "taker_buy_quote": 1245183.24058
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 6.354,
          "high": 6.545,
          "low": 6.203,
          "close": 6.32,
          "volume": 264006.44,
          "close_time": 1737763199999,
          "quote_volume": 1695281.88399,
          "trades": 6881,
          "taker_buy_base": 143906.68,
          "taker_buy_quote": 923862.45602
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 6.317,
          "high": 6.408,
          "low": 6.247,
          "close": 6.316,
          "volume": 146178.01,
          "close_time": 1737849599999,
          "quote_volume": 925559.2623,
          "trades": 4010,
          "taker_buy_base": 81369.43,
          "taker_buy_quote": 515542.16513
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 6.322,
          "high": 6.468,
          "low": 6.165,
          "close": 6.177,
          "volume": 186143.88,
          "close_time": 1737935999999,
          "quote_volume": 1178325.2519,
          "trades": 5449,
          "taker_buy_base": 106849.49,
          "taker_buy_quote": 677312.5127
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 6.173,
          "high": 6.207,
          "low": 5.451,
          "close": 5.949,
          "volume": 895902.49,
          "close_time": 1738022399999,
          "quote_volume": 5179305.35207,
          "trades": 22062,
          "taker_buy_base": 428108.16,
          "taker_buy_quote": 2475104.16163
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 5.95,
          "high": 6.034,
          "low": 5.597,
          "close": 5.651,
          "volume": 391892.48,
          "close_time": 1738108799999,
          "quote_volume": 2291898.32668,
          "trades": 8937,
          "taker_buy_base": 197870.98,
          "taker_buy_quote": 1161072.8386
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 5.646,
          "high": 5.925,
          "low": 5.543,
          "close": 5.766,
          "volume": 452808.08,
          "close_time": 1738195199999,
          "quote_volume": 2602875.47434,
          "trades": 10312,
          "taker_buy_base": 245637.76,
          "taker_buy_quote": 1414558.12733
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 5.785,
          "high": 6.255,
          "low": 5.727,
          "close": 6.124,
          "volume": 422579.77,
          "close_time": 1738281599999,
          "quote_volume": 2577698.59383,
          "trades": 8486,
          "taker_buy_base": 198793.99,
          "taker_buy_quote": 1212444.71712
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 6.14,
          "high": 6.499,
          "low": 6.012,
          "close": 6.321,
          "volume": 1080272.99,
          "close_time": 1738367999999,
          "quote_volume": 6791771.68862,
          "trades": 21629,
          "taker_buy_base": 526950.55,
          "taker_buy_quote": 3324050.66538
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 6.317,
          "high": 6.49,
          "low": 5.86,
          "close": 5.903,
          "volume": 626926.85,
          "close_time": 1738454399999,
          "quote_volume": 3905898.85153,
          "trades": 13772,
          "taker_buy_base": 293074.35,
          "taker_buy_quote": 1830935.14292
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 5.904,
          "high": 6.043,
          "low": 4.86,
          "close": 5.152,
          "volume": 1702807.81,
          "close_time": 1738540799999,
          "quote_volume": 9071391.08168,
          "trades": 38627,
          "taker_buy_base": 706102.95,
          "taker_buy_quote": 3785433.62045
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 5.149,
          "high": 5.289,
          "low": 3.8,
          "close": 5.186,
          "volume": 3991519.96,
          "close_time": 1738627199999,
          "quote_volume": 18311534.87577,
          "trades": 94736,
          "taker_buy_base": 2036724.96,
          "taker_buy_quote": 9351875.89737
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 5.183,
          "high": 5.229,
          "low": 4.56,
          "close": 4.746,
          "volume": 1353959.39,
          "close_time": 1738713599999,
          "quote_volume": 6491107.44384,
          "trades": 27817,
          "taker_buy_base": 674887.9,
          "taker_buy_quote": 3236835.20758
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 4.746,
          "high": 4.862,
          "low": 4.63,
          "close": 4.689,
          "volume": 335930.72,
          "close_time": 1738799999999,
          "quote_volume": 1593978.27843,
          "trades": 8223,
          "taker_buy_base": 161193.46,
          "taker_buy_quote": 765208.72423
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 4.684,
          "high": 4.838,
          "low": 4.442,
          "close": 4.491,
          "volume": 458322.38,
          "close_time": 1738886399999,
          "quote_volume": 2114188.41882,
          "trades": 9644,
          "taker_buy_base": 230751.99,
          "taker_buy_quote": 1064826.03531
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 4.49,
          "high": 4.939,
          "low": 4.46,
          "close": 4.587,
          "volume": 713069.67,
          "close_time": 1738972799999,
          "quote_volume": 3360516.57115,
          "trades": 12401,
          "taker_buy_base": 413002.89,
          "taker_buy_quote": 1947513.46067
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 4.576,
          "high": 4.764,
          "low": 4.5,
          "close": 4.747,
          "volume": 234200.32,
          "close_time": 1739059199999,
          "quote_volume": 1080796.48746,
          "trades": 4803,
          "taker_buy_base": 125300.68,
          "taker_buy_quote": 579458.8513
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 4.746,
          "high": 4.877,
          "low": 4.512,
          "close": 4.763,
          "volume": 399593.79,
          "close_time": 1739145599999,
          "quote_volume": 1887806.2923,
          "trades": 8386,
          "taker_buy_base": 197802.75,
          "taker_buy_quote": 934041.0053
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 4.764,
          "high": 4.92,
          "low": 4.611,
          "close": 4.843,
          "volume": 381666.39,
          "close_time": 1739231999999,
          "quote_volume": 1844373.85437,
          "trades": 8183,
          "taker_buy_base": 199061.73,
          "taker_buy_quote": 962886.81169
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 4.848,
          "high": 5.211,
          "low": 4.747,
          "close": 4.807,
          "volume": 558477.54,
          "close_time": 1739318399999,
          "quote_volume": 2796245.88331,
          "trades": 12728,
          "taker_buy_base": 297327.52,
          "taker_buy_quote": 1487556.18512
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 4.805,
          "high": 5.345,
          "low": 4.755,
          "close": 5.226,
          "volume": 1083240.43,
          "close_time": 1739404799999,
          "quote_volume": 5473318.89359,
          "trades": 22452,
          "taker_buy_base": 565734.18,
          "taker_buy_quote": 2860566.70752
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 5.231,
          "high": 5.276,
          "low": 5.069,
          "close": 5.135,
          "volume": 397978.42,
          "close_time": 1739491199999,
          "quote_volume": 2050435.56577,
          "trades": 9322,
          "taker_buy_base": 213237.62,
          "taker_buy_quote": 1098706.7644
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 5.135,
          "high": 5.378,
          "low": 5.101,
          "close": 5.17,
          "volume": 591058.26,
          "close_time": 1739577599999,
          "quote_volume": 3091471.58425,
          "trades": 11877,
          "taker_buy_base": 312299.03,
          "taker_buy_quote": 1634609.55924
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 5.171,
          "high": 5.219,
          "low": 4.979,
          "close": 5.021,
          "volume": 397519.28,
          "close_time": 1739663999999,
          "quote_volume": 2022003.48948,
          "trades": 7767,
          "taker_buy_base": 200934.67,
          "taker_buy_quote": 1022003.55811
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 5.022,
          "high": 5.045,
          "low": 4.827,
          "close": 4.871,
          "volume": 432989.76,
          "close_time": 1739750399999,
          "quote_volume": 2135224.29577,
          "trades": 8108,
          "taker_buy_base": 206370.15,
          "taker_buy_quote": 1017629.32158
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 4.878,
          "high": 5.069,
          "low": 4.776,
          "close": 4.89,
          "volume": 579384.37,
          "close_time": 1739836799999,
          "quote_volume": 2841505.47329,
          "trades": 11593,
          "taker_buy_base": 277227.89,
          "taker_buy_quote": 1359942.17211
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 4.888,
          "high": 4.917,
          "low": 4.56,
          "close": 4.765,
          "volume": 667376.88,
          "close_time": 1739923199999,
          "quote_volume": 3157529.17146,
          "trades": 13939,
          "taker_buy_base": 347757.44,
          "taker_buy_quote": 1645163.34324
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 4.767,
          "high": 4.906,
          "low": 4.7,
          "close": 4.885,
          "volume": 341404.26,
          "close_time": 1740009599999,
          "quote_volume": 1644648.65609,
          "trades": 7503,
          "taker_buy_base": 171210.34,
          "taker_buy_quote": 824572.65701
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 4.888,
          "high": 5.07,
          "low": 4.884,
          "close": 5.048,
          "volume": 318476.95,
          "close_time": 1740095999999,
          "quote_volume": 1588366.18754,
          "trades": 7460,
          "taker_buy_base": 158926.2,
          "taker_buy_quote": 793026.84106
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 5.051,
          "high": 5.34,
          "low": 4.951,
          "close": 5.057,
          "volume": 621820.28,
          "close_time": 1740182399999,
          "quote_volume": 3199234.64648,
          "trades": 13419,
          "taker_buy_base": 337600.13,
          "taker_buy_quote": 1737385.08301
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 5.059,
          "high": 5.216,
          "low": 5.025,
          "close": 5.044,
          "volume": 575899.17,
          "close_time": 1740268799999,
          "quote_volume": 2939477.00538,
          "trades": 12207,
          "taker_buy_base": 271230.63,
          "taker_buy_quote": 1385456.33686
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 5.044,
          "high": 5.134,
          "low": 4.903,
          "close": 4.954,
          "volume": 284300.94,
          "close_time": 1740355199999,
          "quote_volume": 1421973.42845,
          "trades": 7280,
          "taker_buy_base": 126400.67,
          "taker_buy_quote": 633737.94383
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 4.955,
          "high": 4.979,
          "low": 4.339,
          "close": 4.412,
          "volume": 1000287.06,
          "close_time": 1740441599999,
          "quote_volume": 4612948.89004,
          "trades": 21353,
          "taker_buy_base": 464779.96,
          "taker_buy_quote": 2147159.73457
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 4.415,
          "high": 4.753,
          "low": 4.139,
          "close": 4.632,
          "volume": 1351845.98,
          "close_time": 1740527999999,
          "quote_volume": 5919944.35934,
          "trades": 28198,
          "taker_buy_base": 657738.59,
          "taker_buy_quote": 2889596.72325
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 4.636,
          "high": 4.925,
          "low": 4.587,
          "close": 4.745,
          "volume": 909643.35,
          "close_time": 1740614399999,
          "quote_volume": 4336410.81308,
          "trades": 22404,
          "taker_buy_base": 500951.96,
          "taker_buy_quote": 2390310.47283
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 4.745,
          "high": 5.179,
          "low": 4.708,
          "close": 4.931,
          "volume": 849638.6,
          "close_time": 1740700799999,
          "quote_volume": 4246603.82008,
          "trades": 17041,
          "taker_buy_base": 472884.85,
          "taker_buy_quote": 2364561.6751
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 4.93,
          "high": 4.93,
          "low": 4.449,
          "close": 4.711,
          "volume": 983711.35,
          "close_time": 1740787199999,
          "quote_volume": 4567548.36233,
          "trades": 25422,
          "taker_buy_base": 482048.86,
          "taker_buy_quote": 2238567.01453
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 4.708,
          "high": 4.818,
          "low": 4.525,
          "close": 4.665,
          "volume": 423040.57,
          "close_time": 1740873599999,
          "quote_volume": 1962237.1065,
          "trades": 10284,
          "taker_buy_base": 220056.37,
          "taker_buy_quote": 1020824.28495
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 4.659,
          "high": 5.228,
          "low": 4.567,
          "close": 5.205,
          "volume": 1187834.36,
          "close_time": 1740959999999,
          "quote_volume": 5868454.42116,
          "trades": 28628,
          "taker_buy_base": 587707.66,
          "taker_buy_quote": 2908661.02825
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 5.206,
          "high": 5.247,
          "low": 4.434,
          "close": 4.47,
          "volume": 1106357.03,
          "close_time": 1741046399999,
          "quote_volume": 5304661.74664,
          "trades": 32289,
          "taker_buy_base": 574115.24,
          "taker_buy_quote": 2752859.99
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 4.47,
          "high": 4.509,
          "low": 4.016,
          "close": 4.324,
          "volume": 1300851.31,
          "close_time": 1741132799999,
          "quote_volume": 5534543.87791,
          "trades": 28134,
          "taker_buy_base": 586714.09,
          "taker_buy_quote": 2497766.71045
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 4.329,
          "high": 4.548,
          "low": 4.276,
          "close": 4.525,
          "volume": 688907.18,
          "close_time": 1741219199999,
          "quote_volume": 3034743.58795,
          "trades": 16394,
          "taker_buy_base": 322267.55,
          "taker_buy_quote": 1421149.42931
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 4.526,
          "high": 4.663,
          "low": 4.344,
          "close": 4.431,
          "volume": 610451.43,
          "close_time": 1741305599999,
          "quote_volume": 2739361.55697,
          "trades": 14706,
          "taker_buy_base": 284106.11,
          "taker_buy_quote": 1273324.00908
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 4.434,
          "high": 4.677,
          "low": 4.214,
          "close": 4.405,
          "volume": 1144033.53,
          "close_time": 1741391999999,
          "quote_volume": 5157862.5176,
          "trades": 27770,
          "taker_buy_base": 539708.32,
          "taker_buy_quote": 2431187.55271
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 4.404,
          "high": 4.443,
          "low": 4.259,
          "close": 4.287,
          "volume": 370855.15,
          "close_time": 1741478399999,
          "quote_volume": 1613887.57462,
          "trades": 10353,
          "taker_buy_base": 196148.79,
          "taker_buy_quote": 853957.3327
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 4.289,
          "high": 4.351,
          "low": 3.98,
          "close": 4.016,
          "volume": 657856.31,
          "close_time": 1741564799999,
          "quote_volume": 2730740.68431,
          "trades": 14592,
          "taker_buy_base": 292121.49,
          "taker_buy_quote": 1217332.72762
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 4.02,
          "high": 4.285,
          "low": 3.776,
          "close": 3.867,
          "volume": 1175121.64,
          "close_time": 1741651199999,
          "quote_volume": 4741141.58465,
          "trades": 21874,
          "taker_buy_base": 526841.7,
          "taker_buy_quote": 2131538.46859
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 3.87,
          "high": 4.12,
          "low": 3.657,
          "close": 4.039,
          "volume": 1114709.46,
          "close_time": 1741737599999,
          "quote_volume": 4366307.26452,
          "trades": 20319,
          "taker_buy_base": 556751.07,
          "taker_buy_quote": 2196926.0096
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 4.044,
          "high": 4.095,
          "low": 3.848,
          "close": 3.968,
          "volume": 677511.87,
          "close_time": 1741823999999,
          "quote_volume": 2697766.58721,
          "trades": 14347,
          "taker_buy_base": 341697.27,
          "taker_buy_quote": 1360565.65661
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 3.965,
          "high": 4.107,
          "low": 3.826,
          "close": 3.979,
          "volume": 671036.76,
          "close_time": 1741910399999,
          "quote_volume": 2662058.27815,
          "trades": 13308,
          "taker_buy_base": 351416.93,
          "taker_buy_quote": 1393627.48877
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 3.979,
          "high": 4.228,
          "low": 3.972,
          "close": 4.187,
          "volume": 671265.9,
          "close_time": 1741996799999,
          "quote_volume": 2773059.4465,
          "trades": 11556,
          "taker_buy_base": 343059.29,
          "taker_buy_quote": 1416138.79557
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 4.194,
          "high": 4.427,
          "low": 4.186,
          "close": 4.349,
          "volume": 508481.14,
          "close_time": 1742083199999,
          "quote_volume": 2198723.48406,
          "trades": 7392,
          "taker_buy_base": 259428.32,
          "taker_buy_quote": 1121570.84264
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 4.349,
          "high": 4.365,
          "low": 4.184,
          "close": 4.303,
          "volume": 544382.13,
          "close_time": 1742169599999,
          "quote_volume": 2330421.39218,
          "trades": 8247,
          "taker_buy_base": 264342.78,
          "taker_buy_quote": 1131685.59493
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 4.298,
          "high": 4.466,
          "low": 4.298,
          "close": 4.371,
          "volume": 677913.59,
          "close_time": 1742255999999,
          "quote_volume": 2976427.13474,
          "trades": 10584,
          "taker_buy_base": 354038.0,
          "taker_buy_quote": 1555034.34893
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 4.368,
          "high": 4.485,
          "low": 4.234,
          "close": 4.45,
          "volume": 725079.53,
          "close_time": 1742342399999,
          "quote_volume": 3134475.34051,
          "trades": 13212,
          "taker_buy_base": 391247.63,
          "taker_buy_quote": 1692400.70183
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 4.45,
          "high": 4.597,
          "low": 4.437,
          "close": 4.541,
          "volume": 862960.67,
          "close_time": 1742428799999,
          "quote_volume": 3902403.09621,
          "trades": 23717,
          "taker_buy_base": 439375.61,
          "taker_buy_quote": 1987039.50497
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 4.544,
          "high": 4.567,
          "low": 4.326,
          "close": 4.398,
          "volume": 597819.24,
          "close_time": 1742515199999,
          "quote_volume": 2641197.25791,
          "trades": 11603,
          "taker_buy_base": 301497.04,
          "taker_buy_quote": 1331923.42453
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 4.399,
          "high": 4.583,
          "low": 4.377,
          "close": 4.499,
          "volume": 792158.02,
          "close_time": 1742601599999,
          "quote_volume": 3552987.09475,
          "trades": 13414,
          "taker_buy_base": 378259.3,
          "taker_buy_quote": 1697013.46917
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 4.497,
          "high": 4.544,
          "low": 4.416,
          "close": 4.445,
          "volume": 405559.67,
          "close_time": 1742687999999,
          "quote_volume": 1814658.69054,
          "trades": 6995,
          "taker_buy_base": 200762.91,
          "taker_buy_quote": 897642.97289
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 4.444,
          "high": 4.517,
          "low": 4.397,
          "close": 4.501,
          "volume": 305970.62,
          "close_time": 1742774399999,
          "quote_volume": 1363289.66717,
          "trades": 6698,
          "taker_buy_base": 157904.49,
          "taker_buy_quote": 703313.89278
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 4.502,
          "high": 4.773,
          "low": 4.471,
          "close": 4.623,
          "volume": 656109.98,
          "close_time": 1742860799999,
          "quote_volume": 3068102.10099,
          "trades": 12550,
          "taker_buy_base": 325354.67,
          "taker_buy_quote": 1521986.87411
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 4.618,
          "high": 4.722,
          "low": 4.586,
          "close": 4.639,
          "volume": 392786.7,
          "close_time": 1742947199999,
          "quote_volume": 1829261.11424,
          "trades": 6728,
          "taker_buy_base": 207723.2,
          "taker_buy_quote": 967668.14251
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 4.638,
          "high": 4.767,
          "low": 4.597,
          "close": 4.694,
          "volume": 905433.33,
          "close_time": 1743033599999,
          "quote_volume": 4247553.90086,
          "trades": 11222,
          "taker_buy_base": 459361.81,
          "taker_buy_quote": 2153533.42477
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 4.695,
          "high": 4.758,
          "low": 4.497,
          "close": 4.623,
          "volume": 550716.7,
          "close_time": 1743119999999,
          "quote_volume": 2546007.40134,
          "trades": 10315,
          "taker_buy_base": 301672.87,
          "taker_buy_quote": 1393872.79891
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 4.624,
          "high": 4.645,
          "low": 4.242,
          "close": 4.279,
          "volume": 571152.13,
          "close_time": 1743206399999,
          "quote_volume": 2487311.08559,
          "trades": 11737,
          "taker_buy_base": 272653.81,
          "taker_buy_quote": 1187397.16119
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 4.28,
          "high": 4.301,
          "low": 3.995,
          "close": 4.048,
          "volume": 440407.81,
          "close_time": 1743292799999,
          "quote_volume": 1806566.76186,
          "trades": 9575,
          "taker_buy_base": 189139.79,
          "taker_buy_quote": 777285.77887
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 4.049,
          "high": 4.173,
          "low": 3.987,
          "close": 4.042,
          "volume": 325614.15,
          "close_time": 1743379199999,
          "quote_volume": 1329904.96514,
          "trades": 8116,
          "taker_buy_base": 129176.84,
          "taker_buy_quote": 527956.79434
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 4.044,
          "high": 4.093,
          "low": 3.948,
          "close": 4.022,
          "volume": 467379.5,
          "close_time": 1743465599999,
          "quote_volume": 1884804.61051,
          "trades": 11080,
          "taker_buy_base": 206529.03,
          "taker_buy_quote": 832656.21129
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 4.021,
          "high": 4.283,
          "low": 4.015,
          "close": 4.173,
          "volume": 618055.83,
          "close_time": 1743551999999,
          "quote_volume": 2580791.36508,
          "trades": 15807,
          "taker_buy_base": 273117.99,
          "taker_buy_quote": 1141802.33982
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 4.17,
          "high": 4.249,
          "low": 3.911,
          "close": 3.965,
          "volume": 902103.08,
          "close_time": 1743638399999,
          "quote_volume": 3700588.37114,
          "trades": 23905,
          "taker_buy_base": 417761.59,
          "taker_buy_quote": 1718046.68872
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 3.965,
          "high": 4.108,
          "low": 3.843,
          "close": 4.055,
          "volume": 979672.76,
          "close_time": 1743724799999,
          "quote_volume": 3891690.01524,
          "trades": 19177,
          "taker_buy_base": 505178.3,
          "taker_buy_quote": 2008911.05281
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 4.058,
          "high": 4.131,
          "low": 3.946,
          "close": 4.032,
          "volume": 739927.61,
          "close_time": 1743811199999,
          "quote_volume": 2997219.92945,
          "trades": 19159,
          "taker_buy_base": 375435.92,
          "taker_buy_quote": 1522015.10568
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 4.033,
          "high": 4.067,
          "low": 3.897,
          "close": 3.956,
          "volume": 336694.72,
          "close_time": 1743897599999,
          "quote_volume": 1332965.60654,
          "trades": 7050,
          "taker_buy_base": 151795.35,
          "taker_buy_quote": 601264.00804
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 3.954,
          "high": 3.974,
          "low": 3.6,
          "close": 3.682,
          "volume": 1343393.98,
          "close_time": 1743983999999,
          "quote_volume": 5084717.77991,
          "trades": 40638,
          "taker_buy_base": 535633.94,
          "taker_buy_quote": 2014875.07428
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 3.68,
          "high": 3.731,
          "low": 3.278,
          "close": 3.592,
          "volume": 2946207.81,
          "close_time": 1744070399999,
          "quote_volume": 10330718.99134,
          "trades": 117677,
          "taker_buy_base": 1419719.99,
          "taker_buy_quote": 4982728.57297
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 3.59,
          "high": 3.703,
          "low": 3.339,
          "close": 3.373,
          "volume": 1009318.38,
          "close_time": 1744156799999,
          "quote_volume": 3578763.34991,
          "trades": 32208,
          "taker_buy_base": 449801.66,
          "taker_buy_quote": 1594162.17544
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 3.374,
          "high": 3.751,
          "low": 3.247,
          "close": 3.641,
          "volume": 2073063.28,
          "close_time": 1744243199999,
          "quote_volume": 7310344.95256,
          "trades": 60092,
          "taker_buy_base": 1078097.81,
          "taker_buy_quote": 3811282.02425
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 3.641,
          "high": 3.648,
          "low": 3.391,
          "close": 3.461,
          "volume": 1452801.83,
          "close_time": 1744329599999,
          "quote_volume": 5089262.89717,
          "trades": 39049,
          "taker_buy_base": 807573.68,
          "taker_buy_quote": 2829803.27254
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 3.461,
          "high": 3.597,
          "low": 3.449,
          "close": 3.558,
          "volume": 776640.31,
          "close_time": 1744415999999,
          "quote_volume": 2735989.77809,
          "trades": 27833,
          "taker_buy_base": 366899.1,
          "taker_buy_quote": 1292734.31654
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 3.557,
          "high": 3.756,
          "low": 3.523,
          "close": 3.714,
          "volume": 652692.8,
          "close_time": 1744502399999,
          "quote_volume": 2393828.06509,
          "trades": 20126,
          "taker_buy_base": 318057.95,
          "taker_buy_quote": 1167123.73526
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 3.717,
          "high": 3.814,
          "low": 3.615,
          "close": 3.667,
          "volume": 1285192.49,
          "close_time": 1744588799999,
          "quote_volume": 4761991.32678,
          "trades": 33078,
          "taker_buy_base": 614702.15,
          "taker_buy_quote": 2279695.59775
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 3.668,
          "high": 3.797,
          "low": 3.633,
          "close": 3.676,
          "volume": 926123.43,
          "close_time": 1744675199999,
          "quote_volume": 3444282.62736,
          "trades": 23100,
          "taker_buy_base": 442739.37,
          "taker_buy_quote": 1646192.87777
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 3.675,
          "high": 3.734,
          "low": 3.517,
          "close": 3.519,
          "volume": 650084.81,
          "close_time": 1744761599999,
          "quote_volume": 2363470.29455,
          "trades": 19240,
          "taker_buy_base": 298876.69,
          "taker_buy_quote": 1088244.27326
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 3.518,
          "high": 3.618,
          "low": 3.469,
          "close": 3.557,
          "volume": 919434.12,
          "close_time": 1744847999999,
          "quote_volume": 3257156.4321,
          "trades": 33959,
          "taker_buy_base": 476141.61,
          "taker_buy_quote": 1688205.65193
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 3.556,
          "high": 3.697,
          "low": 3.541,
          "close": 3.633,
          "volume": 835562.37,
          "close_time": 1744934399999,
          "quote_volume": 3037162.6788,
          "trades": 25658,
          "taker_buy_base": 328318.43,
          "taker_buy_quote": 1193506.69899
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 3.635,
          "high": 3.747,
          "low": 3.613,
          "close": 3.675,
          "volume": 460629.81,
          "close_time": 1745020799999,
          "quote_volume": 1700154.79264,
          "trades": 18364,
          "taker_buy_base": 218249.48,
          "taker_buy_quote": 805554.61476
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 3.676,
          "high": 3.891,
          "low": 3.647,
          "close": 3.878,
          "volume": 517663.68,
          "close_time": 1745107199999,
          "quote_volume": 1945591.99614,
          "trades": 11657,
          "taker_buy_base": 270259.93,
          "taker_buy_quote": 1015577.18004
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 3.882,
          "high": 3.952,
          "low": 3.788,
          "close": 3.879,
          "volume": 668364.14,
          "close_time": 1745193599999,
          "quote_volume": 2592664.02735,
          "trades": 24965,
          "taker_buy_base": 335863.97,
          "taker_buy_quote": 1302639.15886
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 3.879,
          "high": 3.983,
          "low": 3.772,
          "close": 3.781,
          "volume": 774400.48,
          "close_time": 1745279999999,
          "quote_volume": 3020884.2419,
          "trades": 32110,
          "taker_buy_base": 357936.26,
          "taker_buy_quote": 1396002.78437
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 3.781,
          "high": 4.041,
          "low": 3.69,
          "close": 4.008,
          "volume": 1210470.91,
          "close_time": 1745366399999,
          "quote_volume": 4663852.97426,
          "trades": 49378,
          "taker_buy_base": 622662.84,
          "taker_buy_quote": 2397142.89506
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 4.01,
          "high": 4.199,
          "low": 4.001,
          "close": 4.089,
          "volume": 1061184.71,
          "close_time": 1745452799999,
          "quote_volume": 4350251.67168,
          "trades": 48529,
          "taker_buy_base": 525751.78,
          "taker_buy_quote": 2156141.25192
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 4.094,
          "high": 4.287,
          "low": 3.931,
          "close": 4.271,
          "volume": 972467.58,
          "close_time": 1745539199999,
          "quote_volume": 4006011.61482,
          "trades": 50557,
          "taker_buy_base": 497386.57,
          "taker_buy_quote": 2055107.37658
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 4.271,
          "high": 4.374,
          "low": 4.216,
          "close": 4.259,
          "volume": 876586.77,
          "close_time": 1745625599999,
          "quote_volume": 3763120.40945,
          "trades": 49564,
          "taker_buy_base": 446737.17,
          "taker_buy_quote": 1917838.4036
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 4.258,
          "high": 4.365,
          "low": 4.203,
          "close": 4.265,
          "volume": 697163.43,
          "close_time": 1745711999999,
          "quote_volume": 2988423.16536,
          "trades": 37185,
          "taker_buy_base": 368499.23,
          "taker_buy_quote": 1581223.95732
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 4.266,
          "high": 4.291,
          "low": 4.059,
          "close": 4.09,
          "volume": 712882.66,
          "close_time": 1745798399999,
          "quote_volume": 2946651.39855,
          "trades": 41313,
          "taker_buy_base": 333264.27,
          "taker_buy_quote": 1377925.13531
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 4.091,
          "high": 4.271,
          "low": 4.012,
          "close": 4.241,
          "volume": 1356351.91,
          "close_time": 1745884799999,
          "quote_volume": 5687604.29794,
          "trades": 39028,
          "taker_buy_base": 541544.07,
          "taker_buy_quote": 2271299.67364
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 4.243,
          "high": 4.329,
          "low": 4.102,
          "close": 4.149,
          "volume": 684077.98,
          "close_time": 1745971199999,
          "quote_volume": 2910964.31754,
          "trades": 26005,
          "taker_buy_base": 320212.51,
          "taker_buy_quote": 1363208.46267
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 4.148,
          "high": 4.176,
          "low": 4.028,
          "close": 4.066,
          "volume": 645971.23,
          "close_time": 1746057599999,
          "quote_volume": 2652410.31739,
          "trades": 24758,
          "taker_buy_base": 300694.89,
          "taker_buy_quote": 1236153.13096
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 4.067,
          "high": 4.225,
          "low": 4.065,
          "close": 4.178,
          "volume": 692214.68,
          "close_time": 1746143999999,
          "quote_volume": 2879483.58448,
          "trades": 24110,
          "taker_buy_base": 334629.11,
          "taker_buy_quote": 1392565.6606
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 4.178,
          "high": 4.288,
          "low": 4.128,
          "close": 4.163,
          "volume": 542180.99,
          "close_time": 1746230399999,
          "quote_volume": 2278303.7162,
          "trades": 21278,
          "taker_buy_base": 280015.43,
          "taker_buy_quote": 1177300.41707
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 4.164,
          "high": 4.173,
          "low": 4.006,
          "close": 4.028,
          "volume": 323464.9,
          "close_time": 1746316799999,
          "quote_volume": 1323473.51991,
          "trades": 18883,
          "taker_buy_base": 134439.05,
          "taker_buy_quote": 550432.59639
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 4.028,
          "high": 4.052,
          "low": 3.9,
          "close": 3.92,
          "volume": 659121.73,
          "close_time": 1746403199999,
          "quote_volume": 2618267.62477,
          "trades": 39480,
          "taker_buy_base": 316701.83,
          "taker_buy_quote": 1257915.7271
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 3.92,
          "high": 4.021,
          "low": 3.884,
          "close": 3.918,
          "volume": 604338.23,
          "close_time": 1746489599999,
          "quote_volume": 2382113.64391,
          "trades": 40725,
          "taker_buy_base": 293038.57,
          "taker_buy_quote": 1155289.00065
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 3.918,
          "high": 3.975,
          "low": 3.824,
          "close": 3.97,
          "volume": 770851.91,
          "close_time": 1746575999999,
          "quote_volume": 3002827.92249,
          "trades": 40981,
          "taker_buy_base": 401099.49,
          "taker_buy_quote": 1562087.1361
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 3.971,
          "high": 4.007,
          "low": 3.881,
          "close": 3.969,
          "volume": 603518.87,
          "close_time": 1746662399999,
          "quote_volume": 2382103.46408,
          "trades": 36816,
          "taker_buy_base": 296201.92,
          "taker_buy_quote": 1169094.23835
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 3.969,
          "high": 4.499,
          "low": 3.967,
          "close": 4.456,
          "volume": 1498956.22,
          "close_time": 1746748799999,
          "quote_volume": 6400579.1339,
          "trades": 68090,
          "taker_buy_base": 781711.54,
          "taker_buy_quote": 3338498.75255
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 4.455,
          "high": 4.863,
          "low": 4.434,
          "close": 4.8,
          "volume": 1734233.21,
          "close_time": 1746835199999,
          "quote_volume": 8073132.84197,
          "trades": 70886,
          "taker_buy_base": 866706.98,
          "taker_buy_quote": 4035896.95045
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 4.799,
          "high": 5.323,
          "low": 4.797,
          "close": 5.313,
          "volume": 1791655.41,
          "close_time": 1746921599999,
          "quote_volume": 9092756.81287,
          "trades": 72136,
          "taker_buy_base": 872951.4,
          "taker_buy_quote": 4430948.30138
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 5.309,
          "high": 5.362,
          "low": 4.955,
          "close": 5.098,
          "volume": 1232199.64,
          "close_time": 1747007999999,
          "quote_volume": 6288184.79815,
          "trades": 58737,
          "taker_buy_base": 604093.01,
          "taker_buy_quote": 3084874.06849
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 5.098,
          "high": 5.395,
          "low": 4.887,
          "close": 5.07,
          "volume": 1415608.6,
          "close_time": 1747094399999,
          "quote_volume": 7311191.72626,
          "trades": 72463,
          "taker_buy_base": 690727.33,
          "taker_buy_quote": 3573354.88986
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 5.068,
          "high": 5.274,
          "low": 4.823,
          "close": 5.194,
          "volume": 981598.19,
          "close_time": 1747180799999,
          "quote_volume": 4965645.46344,
          "trades": 45273,
          "taker_buy_base": 512513.3,
          "taker_buy_quote": 2595655.52551
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 5.194,
          "high": 5.266,
          "low": 4.949,
          "close": 4.982,
          "volume": 692327.21,
          "close_time": 1747267199999,
          "quote_volume": 3525828.75023,
          "trades": 37714,
          "taker_buy_base": 329999.95,
          "taker_buy_quote": 1683122.18922
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 4.983,
          "high": 5.027,
          "low": 4.68,
          "close": 4.779,
          "volume": 995544.6,
          "close_time": 1747353599999,
          "quote_volume": 4788068.05344,
          "trades": 46675,
          "taker_buy_base": 489569.82,
          "taker_buy_quote": 2354241.12705
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 4.78,
          "high": 4.958,
          "low": 4.714,
          "close": 4.757,
          "volume": 623706.81,
          "close_time": 1747439999999,
          "quote_volume": 3025796.04272,
          "trades": 34166,
          "taker_buy_base": 337571.22,
          "taker_buy_quote": 1638472.61662
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 4.757,
          "high": 4.771,
          "low": 4.559,
          "close": 4.615,
          "volume": 714015.91,
          "close_time": 1747526399999,
          "quote_volume": 3327416.73057,
          "trades": 34975,
          "taker_buy_base": 350094.42,
          "taker_buy_quote": 1632541.21946
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 4.616,
          "high": 4.923,
          "low": 4.513,
          "close": 4.795,
          "volume": 788289.14,
          "close_time": 1747612799999,
          "quote_volume": 3723540.55992,
          "trades": 37492,
          "taker_buy_base": 394105.16,
          "taker_buy_quote": 1862196.68361
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 4.796,
          "high": 4.823,
          "low": 4.417,
          "close": 4.599,
          "volume": 735275.27,
          "close_time": 1747699199999,
          "quote_volume": 3343779.40917,
          "trades": 36032,
          "taker_buy_base": 385747.58,
          "taker_buy_quote": 1754986.5281
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 4.599,
          "high": 4.728,
          "low": 4.521,
          "close": 4.678,
          "volume": 488366.14,
          "close_time": 1747785599999,
          "quote_volume": 2253221.33212,
          "trades": 30574,
          "taker_buy_base": 260864.8,
          "taker_buy_quote": 1204778.81904
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 4.679,
          "high": 4.879,
          "low": 4.614,
          "close": 4.74,
          "volume": 776475.17,
          "close_time": 1747871999999,
          "quote_volume": 3666395.88902,
          "trades": 37098,
          "taker_buy_base": 376547.26,
          "taker_buy_quote": 1778105.64161
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 4.743,
          "high": 4.983,
          "low": 4.736,
          "close": 4.949,
          "volume": 678841.29,
          "close_time": 1747958399999,
          "quote_volume": 3313747.26726,
          "trades": 33786,
          "taker_buy_base": 367898.38,
          "taker_buy_quote": 1797396.37353
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 4.95,
          "high": 5.119,
          "low": 4.533,
          "close": 4.562,
          "volume": 1244942.31,
          "close_time": 1748044799999,
          "quote_volume": 5991551.33741,
          "trades": 57788,
          "taker_buy_base": 643517.31,
          "taker_buy_quote": 3105930.38743
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 4.562,
          "high": 4.635,
          "low": 4.515,
          "close": 4.548,
          "volume": 375334.23,
          "close_time": 1748131199999,
          "quote_volume": 1722252.1344,
          "trades": 21801,
          "taker_buy_base": 180715.47,
          "taker_buy_quote": 829628.45077
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 4.546,
          "high": 4.57,
          "low": 4.354,
          "close": 4.526,
          "volume": 602794.51,
          "close_time": 1748217599999,
          "quote_volume": 2691027.6478,
          "trades": 24438,
          "taker_buy_base": 302689.94,
          "taker_buy_quote": 1351501.3988
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 4.527,
          "high": 4.62,
          "low": 4.429,
          "close": 4.47,
          "volume": 564687.77,
          "close_time": 1748303999999,
          "quote_volume": 2556236.45928,
          "trades": 21611,
          "taker_buy_base": 292800.67,
          "taker_buy_quote": 1324886.14862
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 4.471,
          "high": 4.616,
          "low": 4.375,
          "close": 4.537,
          "volume": 491542.79,
          "close_time": 1748390399999,
          "quote_volume": 2231908.03062,
          "trades": 31544,
          "taker_buy_base": 263347.19,
          "taker_buy_quote": 1195938.69131
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 4.538,
          "high": 4.664,
          "low": 4.42,
          "close": 4.589,
          "volume": 587307.22,
          "close_time": 1748476799999,
          "quote_volume": 2666483.91635,
          "trades": 35997,
          "taker_buy_base": 293974.96,
          "taker_buy_quote": 1337208.81921
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 4.59,
          "high": 4.684,
          "low": 4.332,
          "close": 4.333,
          "volume": 596391.0,
          "close_time": 1748563199999,
          "quote_volume": 2703642.79603,
          "trades": 30052,
          "taker_buy_base": 276086.46,
          "taker_buy_quote": 1253675.57739
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 4.332,
          "high": 4.358,
          "low": 4.01,
          "close": 4.051,
          "volume": 965190.68,
          "close_time": 1748649599999,
          "quote_volume": 4032133.06149,
          "trades": 40025,
          "taker_buy_base": 418494.66,
          "taker_buy_quote": 1748537.51599
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 4.051,
          "high": 4.122,
          "low": 3.899,
          "close": 4.078,
          "volume": 583212.22,
          "close_time": 1748735999999,
          "quote_volume": 2342408.43745,
          "trades": 29991,
          "taker_buy_base": 268632.72,
          "taker_buy_quote": 1081220.92262
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 4.079,
          "high": 4.102,
          "low": 3.973,
          "close": 4.066,
          "volume": 348580.11,
          "close_time": 1748822399999,
          "quote_volume": 1410307.63854,
          "trades": 19299,
          "taker_buy_base": 177291.97,
          "taker_buy_quote": 717690.33518
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 4.068,
          "high": 4.174,
          "low": 3.956,
          "close": 4.15,
          "volume": 529621.45,
          "close_time": 1748908799999,
          "quote_volume": 2135723.52028,
          "trades": 23966,
          "taker_buy_base": 257306.08,
          "taker_buy_quote": 1038545.60474
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 4.151,
          "high": 4.225,
          "low": 4.101,
          "close": 4.14,
          "volume": 529435.73,
          "close_time": 1748995199999,
          "quote_volume": 2207342.79049,
          "trades": 25108,
          "taker_buy_base": 252675.71,
          "taker_buy_quote": 1053591.13435
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 4.14,
          "high": 4.216,
          "low": 3.987,
          "close": 4.008,
          "volume": 495725.27,
          "close_time": 1749081599999,
          "quote_volume": 2031114.78631,
          "trades": 22504,
          "taker_buy_base": 223486.09,
          "taker_buy_quote": 918534.36451
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 4.007,
          "high": 4.079,
          "low": 3.743,
          "close": 3.817,
          "volume": 1167347.67,
          "close_time": 1749167999999,
          "quote_volume": 4557970.24664,
          "trades": 54916,
          "taker_buy_base": 547561.59,
          "taker_buy_quote": 2140224.04775
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 3.816,
          "high": 3.994,
          "low": 3.805,
          "close": 3.889,
          "volume": 467853.61,
          "close_time": 1749254399999,
          "quote_volume": 1826484.11905,
          "trades": 25733,
          "taker_buy_base": 225833.49,
          "taker_buy_quote": 882028.77908
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 3.89,
          "high": 4.061,
          "low": 3.872,
          "close": 4.033,
          "volume": 261528.65,
          "close_time": 1749340799999,
          "quote_volume": 1048832.38486,
          "trades": 16061,
          "taker_buy_base": 148559.47,
          "taker_buy_quote": 595720.13623
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 4.033,
          "high": 4.115,
          "low": 3.979,
          "close": 4.027,
          "volume": 359583.56,
          "close_time": 1749427199999,
          "quote_volume": 1455920.80395,
          "trades": 17622,
          "taker_buy_base": 178093.77,
          "taker_buy_quote": 721318.51618
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 4.026,
          "high": 4.163,
          "low": 3.966,
          "close": 4.154,
          "volume": 492517.29,
          "close_time": 1749513599999,
          "quote_volume": 1996090.07811,
          "trades": 20876,
          "taker_buy_base": 269426.82,
          "taker_buy_quote": 1092551.77728
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 4.154,
          "high": 4.317,
          "low": 4.098,
          "close": 4.294,
          "volume": 959367.0,
          "close_time": 1749599999999,
          "quote_volume": 4049785.47549,
          "trades": 33583,
          "taker_buy_base": 522820.04,
          "taker_buy_quote": 2207662.57858
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 4.295,
          "high": 4.345,
          "low": 4.148,
          "close": 4.19,
          "volume": 717602.39,
          "close_time": 1749686399999,
          "quote_volume": 3058429.34686,
          "trades": 26114,
          "taker_buy_base": 367404.86,
          "taker_buy_quote": 1567687.62062
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 4.189,
          "high": 4.203,
          "low": 3.907,
          "close": 3.921,
          "volume": 849756.75,
          "close_time": 1749772799999,
          "quote_volume": 3443868.69968,
          "trades": 28510,
          "taker_buy_base": 359061.56,
          "taker_buy_quote": 1459188.13479
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 3.92,
          "high": 3.921,
          "low": 3.665,
          "close": 3.84,
          "volume": 1670823.85,
          "close_time": 1749859199999,
          "quote_volume": 6345578.8362,
          "trades": 44208,
          "taker_buy_base": 674317.58,
          "taker_buy_quote": 2562462.77824
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 3.839,
          "high": 3.849,
          "low": 3.718,
          "close": 3.783,
          "volume": 390443.13,
          "close_time": 1749945599999,
          "quote_volume": 1480200.38318,
          "trades": 11984,
          "taker_buy_base": 194873.79,
          "taker_buy_quote": 739373.76743
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 3.785,
          "high": 3.835,
          "low": 3.735,
          "close": 3.82,
          "volume": 361633.33,
          "close_time": 1750031999999,
          "quote_volume": 1369701.53999,
          "trades": 9819,
          "taker_buy_base": 187633.79,
          "taker_buy_quote": 710715.84352
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 3.822,
          "high": 3.993,
          "low": 3.787,
          "close": 3.848,
          "volume": 541883.21,
          "close_time": 1750118399999,
          "quote_volume": 2121952.39162,
          "trades": 15529,
          "taker_buy_base": 292289.64,
          "taker_buy_quote": 1143530.62855
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 3.849,
          "high": 3.9,
          "low": 3.665,
          "close": 3.719,
          "volume": 541834.57,
          "close_time": 1750204799999,
          "quote_volume": 2040918.94417,
          "trades": 19164,
          "taker_buy_base": 260099.64,
          "taker_buy_quote": 979648.85927
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 3.72,
          "high": 3.786,
          "low": 3.575,
          "close": 3.624,
          "volume": 520820.64,
          "close_time": 1750291199999,
          "quote_volume": 1902629.97615,
          "trades": 25789,
          "taker_buy_base": 288048.13,
          "taker_buy_quote": 1052980.06786
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 3.624,
          "high": 3.658,
          "low": 3.496,
          "close": 3.548,
          "volume": 534931.4,
          "close_time": 1750377599999,
          "quote_volume": 1909087.11933,
          "trades": 22814,
          "taker_buy_base": 257008.7,
          "taker_buy_quote": 918610.08533
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 3.55,
          "high": 3.577,
          "low": 3.332,
          "close": 3.438,
          "volume": 1029726.43,
          "close_time": 1750463999999,
          "quote_volume": 3568617.14557,
          "trades": 33850,
          "taker_buy_base": 500531.51,
          "taker_buy_quote": 1736692.71301
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 3.439,
          "high": 3.508,
          "low": 3.209,
          "close": 3.325,
          "volume": 671069.0,
          "close_time": 1750550399999,
          "quote_volume": 2263913.36145,
          "trades": 26612,
          "taker_buy_base": 301609.07,
          "taker_buy_quote": 1020915.28384
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 3.326,
          "high": 3.364,
          "low": 3.011,
          "close": 3.156,
          "volume": 1468662.4,
          "close_time": 1750636799999,
          "quote_volume": 4681527.77581,
          "trades": 47702,
          "taker_buy_base": 678800.08,
          "taker_buy_quote": 2170539.02262
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 3.152,
          "high": 3.424,
          "low": 3.114,
          "close": 3.418,
          "volume": 1282756.6,
          "close_time": 1750723199999,
          "quote_volume": 4176317.08222,
          "trades": 40780,
          "taker_buy_base": 670132.18,
          "taker_buy_quote": 2182064.63195
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 3.419,
          "high": 3.525,
          "low": 3.388,
          "close": 3.441,
          "volume": 781261.91,
          "close_time": 1750809599999,
          "quote_volume": 2690630.67122,
          "trades": 27314,
          "taker_buy_base": 393573.65,
          "taker_buy_quote": 1354920.48499
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 3.439,
          "high": 3.461,
          "low": 3.344,
          "close": 3.352,
          "volume": 735989.32,
          "close_time": 1750895999999,
          "quote_volume": 2503055.43243,
          "trades": 24686,
          "taker_buy_base": 366963.31,
          "taker_buy_quote": 1249273.43768
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 3.355,
          "high": 3.436,
          "low": 3.274,
          "close": 3.3,
          "volume": 578506.64,
          "close_time": 1750982399999,
          "quote_volume": 1931288.66583,
          "trades": 19991,
          "taker_buy_base": 276342.09,
          "taker_buy_quote": 920804.57349
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 3.3,
          "high": 3.396,
          "low": 3.277,
          "close": 3.361,
          "volume": 666819.51,
          "close_time": 1751068799999,
          "quote_volume": 2218786.04014,
          "trades": 26502,
          "taker_buy_base": 347612.42,
          "taker_buy_quote": 1158283.33788
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 3.361,
          "high": 3.425,
          "low": 3.333,
          "close": 3.408,
          "volume": 308141.9,
          "close_time": 1751155199999,
          "quote_volume": 1039060.72321,
          "trades": 12358,
          "taker_buy_base": 158826.13,
          "taker_buy_quote": 535777.99488
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 3.409,
          "high": 3.582,
          "low": 3.38,
          "close": 3.544,
          "volume": 474121.73,
          "close_time": 1751241599999,
          "quote_volume": 1637039.37385,
          "trades": 14637,
          "taker_buy_base": 247722.19,
          "taker_buy_quote": 854892.51586
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 3.543,
          "high": 3.561,
          "low": 3.352,
          "close": 3.397,
          "volume": 823630.76,
          "close_time": 1751327999999,
          "quote_volume": 2829651.92436,
          "trades": 23248,
          "taker_buy_base": 288882.29,
          "taker_buy_quote": 991949.18433
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 3.398,
          "high": 3.419,
          "low": 3.257,
          "close": 3.282,
          "volume": 464971.3,
          "close_time": 1751414399999,
          "quote_volume": 1549274.8441,
          "trades": 13333,
          "taker_buy_base": 240862.49,
          "taker_buy_quote": 803243.44998
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 3.281,
          "high": 3.627,
          "low": 3.244,
          "close": 3.546,
          "volume": 959516.01,
          "close_time": 1751500799999,
          "quote_volume": 3334167.46115,
          "trades": 32100,
          "taker_buy_base": 521651.86,
          "taker_buy_quote": 1811370.78826
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 3.546,
          "high": 3.666,
          "low": 3.501,
          "close": 3.541,
          "volume": 587465.81,
          "close_time": 1751587199999,
          "quote_volume": 2102211.15227,
          "trades": 19924,
          "taker_buy_base": 275177.86,
          "taker_buy_quote": 984840.05795
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 3.541,
          "high": 3.562,
          "low": 3.316,
          "close": 3.358,
          "volume": 727218.38,
          "close_time": 1751673599999,
          "quote_volume": 2484257.56037,
          "trades": 15471,
          "taker_buy_base": 374721.77,
          "taker_buy_quote": 1281514.40485
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 3.359,
          "high": 3.391,
          "low": 3.31,
          "close": 3.357,
          "volume": 335901.61,
          "close_time": 1751759999999,
          "quote_volume": 1126170.68553,
          "trades": 7671,
          "taker_buy_base": 162715.94,
          "taker_buy_quote": 546236.20473
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 3.357,
          "high": 3.448,
          "low": 3.33,
          "close": 3.395,
          "volume": 493992.98,
          "close_time": 1751846399999,
          "quote_volume": 1671571.23511,
          "trades": 10418,
          "taker_buy_base": 271376.32,
          "taker_buy_quote": 918821.65443
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 3.396,
          "high": 3.437,
          "low": 3.325,
          "close": 3.37,
          "volume": 421139.07,
          "close_time": 1751932799999,
          "quote_volume": 1427107.46321,
          "trades": 10359,
          "taker_buy_base": 203049.88,
          "taker_buy_quote": 688333.04122
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 3.369,
          "high": 3.477,
          "low": 3.328,
          "close": 3.449,
          "volume": 590286.94,
          "close_time": 1752019199999,
          "quote_volume": 2004981.62142,
          "trades": 12596,
          "taker_buy_base": 305864.59,
          "taker_buy_quote": 1039409.40927
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 3.449,
          "high": 3.66,
          "low": 3.418,
          "close": 3.621,
          "volume": 1311527.88,
          "close_time": 1752105599999,
          "quote_volume": 4629727.52964,
          "trades": 18906,
          "taker_buy_base": 861627.97,
          "taker_buy_quote": 3038189.50039
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 3.621,
          "high": 3.892,
          "low": 3.59,
          "close": 3.881,
          "volume": 1223631.39,
          "close_time": 1752191999999,
          "quote_volume": 4534116.24207,
          "trades": 23279,
          "taker_buy_base": 632399.82,
          "taker_buy_quote": 2347446.22635
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 3.882,
          "high": 4.111,
          "low": 3.67,
          "close": 3.908,
          "volume": 1555443.56,
          "close_time": 1752278399999,
          "quote_volume": 6166846.43234,
          "trades": 34871,
          "taker_buy_base": 775180.75,
          "taker_buy_quote": 3079280.46067
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 3.906,
          "high": 4.066,
          "low": 3.796,
          "close": 3.893,
          "volume": 841607.22,
          "close_time": 1752364799999,
          "quote_volume": 3307880.8583,
          "trades": 22881,
          "taker_buy_base": 455114.44,
          "taker_buy_quote": 1789611.7135
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 3.893,
          "high": 4.066,
          "low": 3.878,
          "close": 3.986,
          "volume": 701032.99,
          "close_time": 1752451199999,
          "quote_volume": 2795163.39614,
          "trades": 18677,
          "taker_buy_base": 386922.8,
          "taker_buy_quote": 1543244.1205
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 3.988,
          "high": 4.196,
          "low": 3.902,
          "close": 3.953,
          "volume": 1124204.87,
          "close_time": 1752537599999,
          "quote_volume": 4573894.95286,
          "trades": 28138,
          "taker_buy_base": 524486.2,
          "taker_buy_quote": 2134520.40786
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 3.95,
          "high": 4.099,
          "low": 3.802,
          "close": 4.083,
          "volume": 1133658.28,
          "close_time": 1752623999999,
          "quote_volume": 4457682.44287,
          "trades": 27989,
          "taker_buy_base": 580710.25,
          "taker_buy_quote": 2285197.97457
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 4.084,
          "high": 4.269,
          "low": 4.012,
          "close": 4.158,
          "volume": 1252709.86,
          "close_time": 1752710399999,
          "quote_volume": 5185545.49143,
          "trades": 30376,
          "taker_buy_base": 681897.94,
          "taker_buy_quote": 2822521.90869
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 4.162,
          "high": 4.306,
          "low": 4.067,
          "close": 4.262,
          "volume": 1415237.08,
          "close_time": 1752796799999,
          "quote_volume": 5936068.22578,
          "trades": 33236,
          "taker_buy_base": 713417.8,
          "taker_buy_quote": 2994346.3776
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 4.261,
          "high": 4.628,
          "low": 4.138,
          "close": 4.23,
          "volume": 1919345.46,
          "close_time": 1752883199999,
          "quote_volume": 8443763.45569,
          "trades": 42539,
          "taker_buy_base": 903666.99,
          "taker_buy_quote": 3975292.27267
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 4.23,
          "high": 4.456,
          "low": 4.131,
          "close": 4.409,
          "volume": 720140.98,
          "close_time": 1752969599999,
          "quote_volume": 3092099.29684,
          "trades": 22707,
          "taker_buy_base": 377038.73,
          "taker_buy_quote": 1620593.72935
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 4.412,
          "high": 4.587,
          "low": 4.351,
          "close": 4.484,
          "volume": 1071265.23,
          "close_time": 1753055999999,
          "quote_volume": 4795189.74575,
          "trades": 27796,
          "taker_buy_base": 542318.82,
          "taker_buy_quote": 2426738.47482
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 4.483,
          "high": 4.676,
          "low": 4.397,
          "close": 4.5,
          "volume": 1446059.71,
          "close_time": 1753142399999,
          "quote_volume": 6567742.82346,
          "trades": 32816,
          "taker_buy_base": 699243.03,
          "taker_buy_quote": 3177058.72713
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 4.501,
          "high": 4.555,
          "low": 4.281,
          "close": 4.551,
          "volume": 1539345.65,
          "close_time": 1753228799999,
          "quote_volume": 6785528.44212,
          "trades": 35683,
          "taker_buy_base": 747526.78,
          "taker_buy_quote": 3297113.11823
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 4.552,
          "high": 4.553,
          "low": 4.0,
          "close": 4.115,
          "volume": 1782991.38,
          "close_time": 1753315199999,
          "quote_volume": 7562484.65369,
          "trades": 38628,
          "taker_buy_base": 825710.7,
          "taker_buy_quote": 3509117.91336
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 4.116,
          "high": 4.203,
          "low": 3.892,
          "close": 4.0,
          "volume": 1345971.34,
          "close_time": 1753401599999,
          "quote_volume": 5435554.47181,
          "trades": 33812,
          "taker_buy_base": 661143.85,
          "taker_buy_quote": 2673557.66822
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 4.004,
          "high": 4.1,
          "low": 3.86,
          "close": 4.087,
          "volume": 1076807.12,
          "close_time": 1753487999999,
          "quote_volume": 4288674.07151,
          "trades": 29533,
          "taker_buy_base": 579896.04,
          "taker_buy_quote": 2313318.63502
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 4.089,
          "high": 4.196,
          "low": 4.07,
          "close": 4.126,
          "volume": 491462.2,
          "close_time": 1753574399999,
          "quote_volume": 2028369.44609,
          "trades": 15415,
          "taker_buy_base": 237968.89,
          "taker_buy_quote": 982434.65765
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 4.127,
          "high": 4.253,
          "low": 4.115,
          "close": 4.239,
          "volume": 619062.77,
          "close_time": 1753660799999,
          "quote_volume": 2586040.50825,
          "trades": 21468,
          "taker_buy_base": 306799.08,
          "taker_buy_quote": 1282601.69151
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 4.241,
          "high": 4.31,
          "low": 3.928,
          "close": 3.964,
          "volume": 1162855.25,
          "close_time": 1753747199999,
          "quote_volume": 4820682.01558,
          "trades": 30789,
          "taker_buy_base": 480003.91,
          "taker_buy_quote": 1989698.49264
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 3.966,
          "high": 4.082,
          "low": 3.819,
          "close": 3.905,
          "volume": 1113419.13,
          "close_time": 1753833599999,
          "quote_volume": 4391756.66843,
          "trades": 30078,
          "taker_buy_base": 536205.22,
          "taker_buy_quote": 2116857.50203
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 3.904,
          "high": 3.919,
          "low": 3.626,
          "close": 3.807,
          "volume": 995620.96,
          "close_time": 1753919999999,
          "quote_volume": 3774306.86061,
          "trades": 26130,
          "taker_buy_base": 447133.55,
          "taker_buy_quote": 1699112.65862
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 3.807,
          "high": 3.921,
          "low": 3.666,
          "close": 3.683,
          "volume": 722801.07,
          "close_time": 1754006399999,
          "quote_volume": 2750059.59519,
          "trades": 18648,
          "taker_buy_base": 364293.8,
          "taker_buy_quote": 1387037.09795
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 3.686,
          "high": 3.722,
          "low": 3.446,
          "close": 3.546,
          "volume": 1384040.5,
          "close_time": 1754092799999,
          "quote_volume": 4993129.38669,
          "trades": 29600,
          "taker_buy_base": 675373.73,
          "taker_buy_quote": 2441012.42179
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 3.545,
          "high": 3.629,
          "low": 3.428,
          "close": 3.508,
          "volume": 738500.97,
          "close_time": 1754179199999,
          "quote_volume": 2602004.20137,
          "trades": 18425,
          "taker_buy_base": 377254.91,
          "taker_buy_quote": 1330131.7913
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 3.508,
          "high": 3.627,
          "low": 3.459,
          "close": 3.603,
          "volume": 1142631.27,
          "close_time": 1754265599999,
          "quote_volume": 4086100.41831,
          "trades": 14260,
          "taker_buy_base": 738609.05,
          "taker_buy_quote": 2641592.34028
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 3.603,
          "high": 3.758,
          "low": 3.599,
          "close": 3.72,
          "volume": 689964.31,
          "close_time": 1754351999999,
          "quote_volume": 2534054.8186,
          "trades": 16002,
          "taker_buy_base": 359492.93,
          "taker_buy_quote": 1320675.69448
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 3.72,
          "high": 3.725,
          "low": 3.537,
          "close": 3.621,
          "volume": 711662.48,
          "close_time": 1754438399999,
          "quote_volume": 2583493.07584,
          "trades": 15676,
          "taker_buy_base": 367420.98,
          "taker_buy_quote": 1334831.48239
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 3.62,
          "high": 3.698,
          "low": 3.554,
          "close": 3.675,
          "volume": 509457.94,
          "close_time": 1754524799999,
          "quote_volume": 1848226.79119,
          "trades": 12104,
          "taker_buy_base": 247267.93,
          "taker_buy_quote": 897643.49639
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 3.674,
          "high": 3.872,
          "low": 3.646,
          "close": 3.868,
          "volume": 936738.64,
          "close_time": 1754611199999,
          "quote_volume": 3501307.96289,
          "trades": 17402,
          "taker_buy_base": 485749.6,
          "taker_buy_quote": 1818511.66279
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 3.868,
          "high": 3.999,
          "low": 3.809,
          "close": 3.979,
          "volume": 1290022.8,
          "close_time": 1754697599999,
          "quote_volume": 5038520.56246,
          "trades": 26078,
          "taker_buy_base": 658227.11,
          "taker_buy_quote": 2571983.99337
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 3.981,
          "high": 4.167,
          "low": 3.972,
          "close": 4.139,
          "volume": 1009421.91,
          "close_time": 1754783999999,
          "quote_volume": 4129385.22404,
          "trades": 21314,
          "taker_buy_base": 511244.91,
          "taker_buy_quote": 2091403.29415
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 4.14,
          "high": 4.2,
          "low": 3.965,
          "close": 4.047,
          "volume": 959990.26,
          "close_time": 1754870399999,
          "quote_volume": 3903276.25148,
          "trades": 24541,
          "taker_buy_base": 458661.14,
          "taker_buy_quote": 1867111.45891
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 4.048,
          "high": 4.158,
          "low": 3.818,
          "close": 3.855,
          "volume": 1311377.1,
          "close_time": 1754956799999,
          "quote_volume": 5227235.74733,
          "trades": 31784,
          "taker_buy_base": 639578.64,
          "taker_buy_quote": 2552767.63976
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 3.854,
          "high": 4.235,
          "low": 3.836,
          "close": 4.156,
          "volume": 1394930.19,
          "close_time": 1755043199999,
          "quote_volume": 5664235.30905,
          "trades": 32255,
          "taker_buy_base": 693052.99,
          "taker_buy_quote": 2814496.16752
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 4.156,
          "high": 4.319,
          "low": 4.094,
          "close": 4.277,
          "volume": 1441544.22,
          "close_time": 1755129599999,
          "quote_volume": 6089064.1302,
          "trades": 35439,
          "taker_buy_base": 752490.33,
          "taker_buy_quote": 3180207.48425
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 4.279,
          "high": 4.371,
          "low": 3.907,
          "close": 3.989,
          "volume": 1844171.01,
          "close_time": 1755215999999,
          "quote_volume": 7577892.14478,
          "trades": 44610,
          "taker_buy_base": 805019.29,
          "taker_buy_quote": 3310408.00348
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 3.988,
          "high": 4.107,
          "low": 3.818,
          "close": 3.899,
          "volume": 1405684.71,
          "close_time": 1755302399999,
          "quote_volume": 5549878.41397,
          "trades": 28728,
          "taker_buy_base": 634438.28,
          "taker_buy_quote": 2505211.47581
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 3.898,
          "high": 3.999,
          "low": 3.894,
          "close": 3.968,
          "volume": 554407.69,
          "close_time": 1755388799999,
          "quote_volume": 2184078.19647,
          "trades": 12727,
          "taker_buy_base": 260119.14,
          "taker_buy_quote": 1025409.66763
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 3.968,
          "high": 4.195,
          "low": 3.929,
          "close": 4.055,
          "volume": 900154.61,
          "close_time": 1755475199999,
          "quote_volume": 3669002.06246,
          "trades": 19452,
          "taker_buy_base": 442740.05,
          "taker_buy_quote": 1806038.30173
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 4.054,
          "high": 4.063,
          "low": 3.836,
          "close": 3.916,
          "volume": 1123412.61,
          "close_time": 1755561599999,
          "quote_volume": 4402661.01407,
          "trades": 24847,
          "taker_buy_base": 516421.37,
          "taker_buy_quote": 2022867.6441
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 3.916,
          "high": 3.962,
          "low": 3.712,
          "close": 3.718,
          "volume": 1197868.29,
          "close_time": 1755647999999,
          "quote_volume": 4574812.62318,
          "trades": 22437,
          "taker_buy_base": 562600.51,
          "taker_buy_quote": 2147714.08918
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 3.72,
          "high": 3.906,
          "low": 3.696,
          "close": 3.885,
          "volume": 841683.06,
          "close_time": 1755734399999,
          "quote_volume": 3204043.40112,
          "trades": 18187,
          "taker_buy_base": 418376.53,
          "taker_buy_quote": 1595460.57292
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 3.884,
          "high": 3.922,
          "low": 3.773,
          "close": 3.795,
          "volume": 488015.47,
          "close_time": 1755820799999,
          "quote_volume": 1873471.18856,
          "trades": 12115,
          "taker_buy_base": 238319.39,
          "taker_buy_quote": 915668.63647
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 3.797,
          "high": 4.211,
          "low": 3.687,
          "close": 4.181,
          "volume": 1540441.43,
          "close_time": 1755907199999,
          "quote_volume": 6099991.44199,
          "trades": 29437,
          "taker_buy_base": 796908.51,
          "taker_buy_quote": 3162501.9695
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 4.181,
          "high": 4.263,
          "low": 4.024,
          "close": 4.227,
          "volume": 1053653.74,
          "close_time": 1755993599999,
          "quote_volume": 4383625.38688,
          "trades": 21634,
          "taker_buy_base": 516591.01,
          "taker_buy_quote": 2150296.85635
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 4.226,
          "high": 4.283,
          "low": 4.01,
          "close": 4.109,
          "volume": 1804628.31,
          "close_time": 1756079999999,
          "quote_volume": 7467970.95545,
          "trades": 31647,
          "taker_buy_base": 849254.78,
          "taker_buy_quote": 3513940.3046
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 4.11,
          "high": 4.144,
          "low": 3.691,
          "close": 3.735,
          "volume": 1498941.02,
          "close_time": 1756166399999,
          "quote_volume": 5819375.47908,
          "trades": 29497,
          "taker_buy_base": 659141.39,
          "taker_buy_quote": 2558060.3706
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 3.733,
          "high": 3.924,
          "low": 3.71,
          "close": 3.887,
          "volume": 870122.85,
          "close_time": 1756252799999,
          "quote_volume": 3320234.77898,
          "trades": 17466,
          "taker_buy_base": 398242.67,
          "taker_buy_quote": 1521752.72758
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 3.888,
          "high": 3.935,
          "low": 3.823,
          "close": 3.837,
          "volume": 792615.83,
          "close_time": 1756339199999,
          "quote_volume": 3075146.20314,
          "trades": 14705,
          "taker_buy_base": 355809.04,
          "taker_buy_quote": 1381522.85032
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 3.837,
          "high": 4.022,
          "low": 3.808,
          "close": 3.98,
          "volume": 823733.15,
          "close_time": 1756425599999,
          "quote_volume": 3249534.95266,
          "trades": 15371,
          "taker_buy_base": 397683.28,
          "taker_buy_quote": 1570000.17478
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 3.981,
          "high": 4.002,
          "low": 3.723,
          "close": 3.775,
          "volume": 1367111.8,
          "close_time": 1756511999999,
          "quote_volume": 5223939.46211,
          "trades": 22234,
          "taker_buy_base": 657448.1,
          "taker_buy_quote": 2515244.20882
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 3.775,
          "high": 3.824,
          "low": 3.713,
          "close": 3.811,
          "volume": 510056.87,
          "close_time": 1756598399999,
          "quote_volume": 1929575.80367,
          "trades": 9973,
          "taker_buy_base": 227634.47,
          "taker_buy_quote": 861315.01441
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 3.812,
          "high": 3.875,
          "low": 3.734,
          "close": 3.742,
          "volume": 588696.79,
          "close_time": 1756684799999,
          "quote_volume": 2242487.76864,
          "trades": 9969,
          "taker_buy_base": 269620.08,
          "taker_buy_quote": 1027190.71592
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 3.742,
          "high": 3.887,
          "low": 3.615,
          "close": 3.693,
          "volume": 1118986.98,
          "close_time": 1756771199999,
          "quote_volume": 4178511.83331,
          "trades": 19049,
          "taker_buy_base": 533343.79,
          "taker_buy_quote": 1994737.14154
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 3.695,
          "high": 3.825,
          "low": 3.677,
          "close": 3.82,
          "volume": 775873.7,
          "close_time": 1756857599999,
          "quote_volume": 2923877.31754,
          "trades": 14150,
          "taker_buy_base": 408888.97,
          "taker_buy_quote": 1541014.5262
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 3.821,
          "high": 3.907,
          "low": 3.786,
          "close": 3.866,
          "volume": 614704.69,
          "close_time": 1756943999999,
          "quote_volume": 2367119.26437,
          "trades": 10435,
          "taker_buy_base": 265404.54,
          "taker_buy_quote": 1023237.65543
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 3.867,
          "high": 3.878,
          "low": 3.728,
          "close": 3.764,
          "volume": 540256.81,
          "close_time": 1757030399999,
          "quote_volume": 2044108.87485,
          "trades": 10517,
          "taker_buy_base": 249134.36,
          "taker_buy_quote": 942645.47319
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 3.765,
          "high": 3.895,
          "low": 3.759,
          "close": 3.828,
          "volume": 600842.64,
          "close_time": 1757116799999,
          "quote_volume": 2297154.2544,
          "trades": 12447,
          "taker_buy_base": 311326.59,
          "taker_buy_quote": 1190207.75186
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 3.828,
          "high": 3.884,
          "low": 3.783,
          "close": 3.825,
          "volume": 432546.76,
          "close_time": 1757203199999,
          "quote_volume": 1652782.68039,
          "trades": 10725,
          "taker_buy_base": 194947.41,
          "taker_buy_quote": 745573.33563
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 3.826,
          "high": 4.09,
          "low": 3.824,
          "close": 3.995,
          "volume": 1083805.73,
          "close_time": 1757289599999,
          "quote_volume": 4307781.54452,
          "trades": 18841,
          "taker_buy_base": 546026.5,
          "taker_buy_quote": 2169313.8541
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 3.993,
          "high": 4.086,
          "low": 3.982,
          "close": 4.045,
          "volume": 1027474.88,
          "close_time": 1757375999999,
          "quote_volume": 4147788.31528,
          "trades": 19665,
          "taker_buy_base": 517738.6,
          "taker_buy_quote": 2090635.11375
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 4.046,
          "high": 4.183,
          "low": 4.005,
          "close": 4.139,
          "volume": 1430119.72,
          "close_time": 1757462399999,
          "quote_volume": 5878367.816,
          "trades": 29851,
          "taker_buy_base": 729471.21,
          "taker_buy_quote": 2999889.48203
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 4.138,
          "high": 4.228,
          "low": 4.054,
          "close": 4.217,
          "volume": 1089004.97,
          "close_time": 1757548799999,
          "quote_volume": 4514181.00038,
          "trades": 24112,
          "taker_buy_base": 558507.26,
          "taker_buy_quote": 2314495.33362
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 4.216,
          "high": 4.259,
          "low": 4.09,
          "close": 4.243,
          "volume": 1015204.21,
          "close_time": 1757635199999,
          "quote_volume": 4264261.33885,
          "trades": 22252,
          "taker_buy_base": 461171.9,
          "taker_buy_quote": 1935940.40509
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 4.244,
          "high": 4.326,
          "low": 4.155,
          "close": 4.322,
          "volume": 1028591.14,
          "close_time": 1757721599999,
          "quote_volume": 4367434.99492,
          "trades": 22625,
          "taker_buy_base": 475837.52,
          "taker_buy_quote": 2020978.57039
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 4.323,
          "high": 4.628,
          "low": 4.308,
          "close": 4.496,
          "volume": 2057850.16,
          "close_time": 1757807999999,
          "quote_volume": 9238984.94884,
          "trades": 37991,
          "taker_buy_base": 1076971.43,
          "taker_buy_quote": 4840327.33328
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 4.495,
          "high": 4.502,
          "low": 4.284,
          "close": 4.32,
          "volume": 946804.34,
          "close_time": 1757894399999,
          "quote_volume": 4141977.76209,
          "trades": 23802,
          "taker_buy_base": 354664.96,
          "taker_buy_quote": 1553338.01593
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 4.317,
          "high": 4.405,
          "low": 4.106,
          "close": 4.152,
          "volume": 1254472.07,
          "close_time": 1757980799999,
          "quote_volume": 5275961.54423,
          "trades": 32758,
          "taker_buy_base": 554080.19,
          "taker_buy_quote": 2331489.03542
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 4.152,
          "high": 4.298,
          "low": 4.111,
          "close": 4.256,
          "volume": 1157416.05,
          "close_time": 1758067199999,
          "quote_volume": 4869594.53935,
          "trades": 25988,
          "taker_buy_base": 603585.24,
          "taker_buy_quote": 2538847.50777
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 4.255,
          "high": 4.433,
          "low": 4.139,
          "close": 4.404,
          "volume": 1355787.68,
          "close_time": 1758153599999,
          "quote_volume": 5735932.94005,
          "trades": 28422,
          "taker_buy_base": 716056.9,
          "taker_buy_quote": 3032931.62349
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 4.405,
          "high": 4.597,
          "low": 4.376,
          "close": 4.535,
          "volume": 1556144.97,
          "close_time": 1758239999999,
          "quote_volume": 7039068.94068,
          "trades": 37242,
          "taker_buy_base": 786576.33,
          "taker_buy_quote": 3559202.06917
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 4.535,
          "high": 4.883,
          "low": 4.322,
          "close": 4.361,
          "volume": 2522396.1,
          "close_time": 1758326399999,
          "quote_volume": 11519351.06501,
          "trades": 54760,
          "taker_buy_base": 1318572.02,
          "taker_buy_quote": 6035292.98527
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 4.361,
          "high": 4.464,
          "low": 4.292,
          "close": 4.358,
          "volume": 1177705.53,
          "close_time": 1758412799999,
          "quote_volume": 5150895.89782,
          "trades": 28974,
          "taker_buy_base": 537894.41,
          "taker_buy_quote": 2352936.75753
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 4.358,
          "high": 4.389,
          "low": 4.237,
          "close": 4.265,
          "volume": 862901.73,
          "close_time": 1758499199999,
          "quote_volume": 3720116.91571,
          "trades": 20888,
          "taker_buy_base": 450666.62,
          "taker_buy_quote": 1943917.66823
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 4.262,
          "high": 4.282,
          "low": 3.845,
          "close": 4.04,
          "volume": 1907330.32,
          "close_time": 1758585599999,
          "quote_volume": 7669948.29244,
          "trades": 35170,
          "taker_buy_base": 903125.1,
          "taker_buy_quote": 3634767.97561
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4.04,
          "high": 4.065,
          "low": 3.943,
          "close": 3.967,
          "volume": 925138.73,
          "close_time": 1758671999999,
          "quote_volume": 3713312.26821,
          "trades": 19390,
          "taker_buy_base": 414076.87,
          "taker_buy_quote": 1662563.45349
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 3.967,
          "high": 4.117,
          "low": 3.892,
          "close": 3.996,
          "volume": 784792.2,
          "close_time": 1758758399999,
          "quote_volume": 3158043.11098,
          "trades": 18093,
          "taker_buy_base": 361920.52,
          "taker_buy_quote": 1456536.97496
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 3.996,
          "high": 4.007,
          "low": 3.773,
          "close": 3.806,
          "volume": 1719963.85,
          "close_time": 1758844799999,
          "quote_volume": 6707364.10643,
          "trades": 33920,
          "taker_buy_base": 851385.34,
          "taker_buy_quote": 3322573.37424
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 3.806,
          "high": 3.974,
          "low": 3.78,
          "close": 3.927,
          "volume": 878189.86,
          "close_time": 1758931199999,
          "quote_volume": 3400189.74123,
          "trades": 20955,
          "taker_buy_base": 417385.09,
          "taker_buy_quote": 1616977.61964
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 3.927,
          "high": 3.929,
          "low": 3.853,
          "close": 3.893,
          "volume": 369296.49,
          "close_time": 1759017599999,
          "quote_volume": 1434877.1182,
          "trades": 10809,
          "taker_buy_base": 155203.3,
          "taker_buy_quote": 603029.80915
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 3.893,
          "high": 4.029,
          "low": 3.796,
          "close": 3.999,
          "volume": 563299.31,
          "close_time": 1759103999999,
          "quote_volume": 2185970.63655,
          "trades": 14384,
          "taker_buy_base": 315082.96,
          "taker_buy_quote": 1223546.83312
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 3.999,
          "high": 4.026,
          "low": 3.862,
          "close": 3.983,
          "volume": 1017105.93,
          "close_time": 1759190399999,
          "quote_volume": 4029233.26804,
          "trades": 19215,
          "taker_buy_base": 487314.67,
          "taker_buy_quote": 1930686.49237
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 3.983,
          "high": 3.994,
          "low": 3.81,
          "close": 3.909,
          "volume": 768552.65,
          "close_time": 1759276799999,
          "quote_volume": 2991363.84636,
          "trades": 21267,
          "taker_buy_base": 390765.63,
          "taker_buy_quote": 1520001.14646
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 3.909,
          "high": 4.128,
          "low": 3.885,
          "close": 4.128,
          "volume": 1057273.18,
          "close_time": 1759363199999,
          "quote_volume": 4285473.17194,
          "trades": 24154,
          "taker_buy_base": 599611.74,
          "taker_buy_quote": 2430079.00396
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 4.128,
          "high": 4.342,
          "low": 4.101,
          "close": 4.309,
          "volume": 1713432.36,
          "close_time": 1759449599999,
          "quote_volume": 7276685.05481,
          "trades": 31242,
          "taker_buy_base": 950653.66,
          "taker_buy_quote": 4036435.78119
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4.31,
          "high": 4.385,
          "low": 4.182,
          "close": 4.322,
          "volume": 1260201.53,
          "close_time": 1759535999999,
          "quote_volume": 5391371.80557,
          "trades": 26340,
          "taker_buy_base": 655484.88,
          "taker_buy_quote": 2806352.48294
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4.325,
          "high": 4.331,
          "low": 4.138,
          "close": 4.191,
          "volume": 683746.5,
          "close_time": 1759622399999,
          "quote_volume": 2887528.89969,
          "trades": 16800,
          "taker_buy_base": 289617.56,
          "taker_buy_quote": 1224256.64924
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 4.193,
          "high": 4.378,
          "low": 4.08,
          "close": 4.136,
          "volume": 1019263.18,
          "close_time": 1759708799999,
          "quote_volume": 4303379.15274,
          "trades": 22874,
          "taker_buy_base": 471927.88,
          "taker_buy_quote": 1998008.94164
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 4.136,
          "high": 4.439,
          "low": 4.113,
          "close": 4.401,
          "volume": 1903789.83,
          "close_time": 1759795199999,
          "quote_volume": 8189258.46875,
          "trades": 33471,
          "taker_buy_base": 1082954.31,
          "taker_buy_quote": 4657542.67062
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4.401,
          "high": 4.437,
          "low": 4.112,
          "close": 4.142,
          "volume": 1454505.44,
          "close_time": 1759881599999,
          "quote_volume": 6196714.61631,
          "trades": 31782,
          "taker_buy_base": 673502.96,
          "taker_buy_quote": 2871469.44496
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 4.142,
          "high": 4.243,
          "low": 4.045,
          "close": 4.195,
          "volume": 1138068.9,
          "close_time": 1759967999999,
          "quote_volume": 4724537.93116,
          "trades": 26088,
          "taker_buy_base": 547041.48,
          "taker_buy_quote": 2269772.73226
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4.197,
          "high": 4.2,
          "low": 3.966,
          "close": 4.077,
          "volume": 1041264.95,
          "close_time": 1760054399999,
          "quote_volume": 4217219.12216,
          "trades": 22311,
          "taker_buy_base": 502847.5,
          "taker_buy_quote": 2036769.1025
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 4.078,
          "high": 4.291,
          "low": 0.9,
          "close": 2.953,
          "volume": 8506660.09,
          "close_time": 1760140799999,
          "quote_volume": 26269201.19955,
          "trades": 141713,
          "taker_buy_base": 3861745.41,
          "taker_buy_quote": 11877815.28132
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 2.95,
          "high": 3.32,
          "low": 2.878,
          "close": 3.002,
          "volume": 4018764.96,
          "close_time": 1760227199999,
          "quote_volume": 12466361.44106,
          "trades": 58167,
          "taker_buy_base": 2113929.15,
          "taker_buy_quote": 6571836.92925
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 3.001,
          "high": 3.312,
          "low": 2.911,
          "close": 3.244,
          "volume": 2342955.6,
          "close_time": 1760313599999,
          "quote_volume": 7343288.94665,
          "trades": 40859,
          "taker_buy_base": 1166528.21,
          "taker_buy_quote": 3669123.33569
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 3.245,
          "high": 3.449,
          "low": 3.199,
          "close": 3.376,
          "volume": 2532742.69,
          "close_time": 1760399999999,
          "quote_volume": 8388628.6811,
          "trades": 43860,
          "taker_buy_base": 1271845.95,
          "taker_buy_quote": 4212423.22071
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 3.379,
          "high": 3.402,
          "low": 3.069,
          "close": 3.25,
          "volume": 2652286.75,
          "close_time": 1760486399999,
          "quote_volume": 8443097.80936,
          "trades": 40340,
          "taker_buy_base": 1194842.36,
          "taker_buy_quote": 3801276.55322
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 3.251,
          "high": 3.343,
          "low": 3.089,
          "close": 3.14,
          "volume": 1740304.49,
          "close_time": 1760572799999,
          "quote_volume": 5547812.18495,
          "trades": 30447,
          "taker_buy_base": 831981.77,
          "taker_buy_quote": 2653569.29402
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 3.139,
          "high": 3.208,
          "low": 2.97,
          "close": 3.018,
          "volume": 1893900.75,
          "close_time": 1760659199999,
          "quote_volume": 5860002.37831,
          "trades": 36608,
          "taker_buy_base": 927523.26,
          "taker_buy_quote": 2873297.70519
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 3.018,
          "high": 3.061,
          "low": 2.773,
          "close": 2.892,
          "volume": 2489376.8,
          "close_time": 1760745599999,
          "quote_volume": 7181079.42175,
          "trades": 36322,
          "taker_buy_base": 1246460.32,
          "taker_buy_quote": 3596056.69553
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 2.893,
          "high": 2.972,
          "low": 2.891,
          "close": 2.933,
          "volume": 707432.29,
          "close_time": 1760831999999,
          "quote_volume": 2071621.93464,
          "trades": 15603,
          "taker_buy_base": 327372.14,
          "taker_buy_quote": 958904.53426
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 2.933,
          "high": 3.058,
          "low": 2.884,
          "close": 3.009,
          "volume": 1210174.24,
          "close_time": 1760918399999,
          "quote_volume": 3603971.72117,
          "trades": 15287,
          "taker_buy_base": 585662.24,
          "taker_buy_quote": 1745123.40856
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 3.01,
          "high": 3.133,
          "low": 2.95,
          "close": 3.087,
          "volume": 1300910.87,
          "close_time": 1761004799999,
          "quote_volume": 3996645.37772,
          "trades": 18807,
          "taker_buy_base": 646116.89,
          "taker_buy_quote": 1985823.64794
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 3.086,
          "high": 3.19,
          "low": 2.949,
          "close": 3.006,
          "volume": 1506296.68,
          "close_time": 1761091199999,
          "quote_volume": 4623676.8449,
          "trades": 21337,
          "taker_buy_base": 704755.22,
          "taker_buy_quote": 2166644.69058
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 3.006,
          "high": 3.03,
          "low": 2.833,
          "close": 2.919,
          "volume": 1386715.41,
          "close_time": 1761177599999,
          "quote_volume": 4099362.75179,
          "trades": 19600,
          "taker_buy_base": 660009.26,
          "taker_buy_quote": 1950245.42637
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 2.919,
          "high": 3.037,
          "low": 2.913,
          "close": 3.005,
          "volume": 883175.52,
          "close_time": 1761263999999,
          "quote_volume": 2624702.15126,
          "trades": 12647,
          "taker_buy_base": 444919.69,
          "taker_buy_quote": 1322702.62542
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 3.006,
          "high": 3.122,
          "low": 2.993,
          "close": 3.079,
          "volume": 896150.38,
          "close_time": 1761350399999,
          "quote_volume": 2733009.89971,
          "trades": 13249,
          "taker_buy_base": 441515.71,
          "taker_buy_quote": 1346738.55822
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 3.079,
          "high": 3.106,
          "low": 3.029,
          "close": 3.09,
          "volume": 476957.0,
          "close_time": 1761436799999,
          "quote_volume": 1461320.4964,
          "trades": 7617,
          "taker_buy_base": 254187.18,
          "taker_buy_quote": 778800.64147
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 3.092,
          "high": 3.238,
          "low": 3.06,
          "close": 3.195,
          "volume": 764335.45,
          "close_time": 1761523199999,
          "quote_volume": 2407366.90982,
          "trades": 11469,
          "taker_buy_base": 416122.41,
          "taker_buy_quote": 1310427.44325
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 3.197,
          "high": 3.247,
          "low": 3.119,
          "close": 3.139,
          "volume": 973078.6,
          "close_time": 1761609599999,
          "quote_volume": 3096720.19727,
          "trades": 12491,
          "taker_buy_base": 444189.29,
          "taker_buy_quote": 1413968.1455
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 3.139,
          "high": 3.194,
          "low": 2.993,
          "close": 3.052,
          "volume": 1875178.19,
          "close_time": 1761695999999,
          "quote_volume": 5819436.46379,
          "trades": 20090,
          "taker_buy_base": 1015057.13,
          "taker_buy_quote": 3151653.11227
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 3.051,
          "high": 3.177,
          "low": 3.027,
          "close": 3.08,
          "volume": 1219840.05,
          "close_time": 1761782399999,
          "quote_volume": 3781443.60814,
          "trades": 16822,
          "taker_buy_base": 591224.99,
          "taker_buy_quote": 1834299.53303
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3.08,
          "high": 3.118,
          "low": 2.782,
          "close": 2.872,
          "volume": 1845649.05,
          "close_time": 1761868799999,
          "quote_volume": 5388379.2877,
          "trades": 20394,
          "taker_buy_base": 862943.08,
          "taker_buy_quote": 2519063.44034
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.871,
          "high": 2.925,
          "low": 2.826,
          "close": 2.883,
          "volume": 947991.53,
          "close_time": 1761955199999,
          "quote_volume": 2734605.5867,
          "trades": 12500,
          "taker_buy_base": 502930.39,
          "taker_buy_quote": 1451410.45431
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.883,
          "high": 2.973,
          "low": 2.864,
          "close": 2.97,
          "volume": 610439.11,
          "close_time": 1762041599999,
          "quote_volume": 1782240.74744,
          "trades": 9703,
          "taker_buy_base": 309738.61,
          "taker_buy_quote": 904671.61257
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 2.968,
          "high": 3.014,
          "low": 2.866,
          "close": 2.987,
          "volume": 872291.6,
          "close_time": 1762127999999,
          "quote_volume": 2572068.91707,
          "trades": 10957,
          "taker_buy_base": 449711.62,
          "taker_buy_quote": 1326094.77474
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 2.989,
          "high": 2.993,
          "low": 2.501,
          "close": 2.584,
          "volume": 2816830.89,
          "close_time": 1762214399999,
          "quote_volume": 7528128.83349,
          "trades": 30417,
          "taker_buy_base": 1362041.77,
          "taker_buy_quote": 3633630.07004
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 2.585,
          "high": 2.662,
          "low": 2.342,
          "close": 2.508,
          "volume": 3646438.65,
          "close_time": 1762300799999,
          "quote_volume": 9153281.75414,
          "trades": 37515,
          "taker_buy_base": 1827915.18,
          "taker_buy_quote": 4592916.91306
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 2.508,
          "high": 2.692,
          "low": 2.384,
          "close": 2.671,
          "volume": 2892223.26,
          "close_time": 1762387199999,
          "quote_volume": 7539954.75785,
          "trades": 24507,
          "taker_buy_base": 1290086.33,
          "taker_buy_quote": 3345564.87642
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 2.669,
          "high": 2.685,
          "low": 2.53,
          "close": 2.666,
          "volume": 2045516.81,
          "close_time": 1762473599999,
          "quote_volume": 5366895.62988,
          "trades": 19575,
          "taker_buy_base": 999797.49,
          "taker_buy_quote": 2622665.81189
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 2.668,
          "high": 3.349,
          "low": 2.665,
          "close": 3.253,
          "volume": 4779375.85,
          "close_time": 1762559999999,
          "quote_volume": 14299991.70106,
          "trades": 57243,
          "taker_buy_base": 2483642.71,
          "taker_buy_quote": 7448371.25251
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3.253,
          "high": 3.53,
          "low": 3.085,
          "close": 3.252,
          "volume": 3163137.57,
          "close_time": 1762646399999,
          "quote_volume": 10386596.07032,
          "trades": 52168,
          "taker_buy_base": 1569441.32,
          "taker_buy_quote": 5162408.98738
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 3.25,
          "high": 3.308,
          "low": 3.039,
          "close": 3.233,
          "volume": 1918059.01,
          "close_time": 1762732799999,
          "quote_volume": 6099875.43395,
          "trades": 29800,
          "taker_buy_base": 841210.32,
          "taker_buy_quote": 2675470.55499
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 3.232,
          "high": 3.315,
          "low": 3.125,
          "close": 3.266,
          "volume": 1129776.62,
          "close_time": 1762819199999,
          "quote_volume": 3645461.97817,
          "trades": 27249,
          "taker_buy_base": 571747.51,
          "taker_buy_quote": 1846396.89634
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3.269,
          "high": 3.386,
          "low": 3.042,
          "close": 3.053,
          "volume": 1584265.1,
          "close_time": 1762905599999,
          "quote_volume": 5037258.76163,
          "trades": 26082,
          "taker_buy_base": 801753.66,
          "taker_buy_quote": 2540482.93032
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 3.054,
          "high": 3.146,
          "low": 2.876,
          "close": 2.927,
          "volume": 1398880.61,
          "close_time": 1762991999999,
          "quote_volume": 4234189.05049,
          "trades": 21262,
          "taker_buy_base": 624577.19,
          "taker_buy_quote": 1890037.93616
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 2.924,
          "high": 3.044,
          "low": 2.747,
          "close": 2.851,
          "volume": 2356737.34,
          "close_time": 1763078399999,
          "quote_volume": 6736064.26556,
          "trades": 19159,
          "taker_buy_base": 1643677.99,
          "taker_buy_quote": 4689333.28508
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 2.853,
          "high": 2.922,
          "low": 2.75,
          "close": 2.813,
          "volume": 2955799.9,
          "close_time": 1763164799999,
          "quote_volume": 8417451.91334,
          "trades": 29791,
          "taker_buy_base": 1053187.21,
          "taker_buy_quote": 3001179.29131
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 2.813,
          "high": 2.949,
          "low": 2.812,
          "close": 2.829,
          "volume": 861268.73,
          "close_time": 1763251199999,
          "quote_volume": 2477942.93437,
          "trades": 12393,
          "taker_buy_base": 428299.69,
          "taker_buy_quote": 1233729.96071
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 2.83,
          "high": 2.896,
          "low": 2.694,
          "close": 2.783,
          "volume": 1058782.63,
          "close_time": 1763337599999,
          "quote_volume": 2962334.37749,
          "trades": 18279,
          "taker_buy_base": 487386.95,
          "taker_buy_quote": 1364143.30233
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 2.782,
          "high": 2.864,
          "low": 2.624,
          "close": 2.662,
          "volume": 1220688.51,
          "close_time": 1763423999999,
          "quote_volume": 3352415.19171,
          "trades": 19730,
          "taker_buy_base": 559430.32,
          "taker_buy_quote": 1537393.53699
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 2.663,
          "high": 2.8,
          "low": 2.614,
          "close": 2.754,
          "volume": 2519838.68,
          "close_time": 1763510399999,
          "quote_volume": 6873605.07643,
          "trades": 23304,
          "taker_buy_base": 1631467.91,
          "taker_buy_quote": 4446155.50852
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 2.754,
          "high": 2.765,
          "low": 2.566,
          "close": 2.689,
          "volume": 1143427.73,
          "close_time": 1763596799999,
          "quote_volume": 3043727.18527,
          "trades": 17123,
          "taker_buy_base": 547768.85,
          "taker_buy_quote": 1457555.03276
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 2.69,
          "high": 2.817,
          "low": 2.503,
          "close": 2.541,
          "volume": 1581151.2,
          "close_time": 1763683199999,
          "quote_volume": 4185778.5792,
          "trades": 20357,
          "taker_buy_base": 692813.46,
          "taker_buy_quote": 1837672.97912
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2.54,
          "high": 2.59,
          "low": 2.27,
          "close": 2.347,
          "volume": 2097491.61,
          "close_time": 1763769599999,
          "quote_volume": 5030270.27177,
          "trades": 30972,
          "taker_buy_base": 968474.48,
          "taker_buy_quote": 2322912.97088
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2.347,
          "high": 2.356,
          "low": 2.257,
          "close": 2.31,
          "volume": 762394.4,
          "close_time": 1763855999999,
          "quote_volume": 1752369.62699,
          "trades": 11979,
          "taker_buy_base": 338289.85,
          "taker_buy_quote": 777533.87845
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2.31,
          "high": 2.369,
          "low": 2.25,
          "close": 2.256,
          "volume": 708964.6,
          "close_time": 1763942399999,
          "quote_volume": 1642525.57024,
          "trades": 8722,
          "taker_buy_base": 327480.51,
          "taker_buy_quote": 759615.45511
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2.257,
          "high": 2.397,
          "low": 2.243,
          "close": 2.34,
          "volume": 1202914.02,
          "close_time": 1764028799999,
          "quote_volume": 2782909.23109,
          "trades": 13914,
          "taker_buy_base": 555782.91,
          "taker_buy_quote": 1288078.74411
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2.34,
          "high": 2.35,
          "low": 2.177,
          "close": 2.295,
          "volume": 1054879.88,
          "close_time": 1764115199999,
          "quote_volume": 2384391.50583,
          "trades": 14182,
          "taker_buy_base": 509611.99,
          "taker_buy_quote": 1151200.33151
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2.296,
          "high": 2.37,
          "low": 2.239,
          "close": 2.344,
          "volume": 807903.36,
          "close_time": 1764201599999,
          "quote_volume": 1862314.757,
          "trades": 16455,
          "taker_buy_base": 391013.99,
          "taker_buy_quote": 902306.91724
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 2.343,
          "high": 2.39,
          "low": 2.31,
          "close": 2.336,
          "volume": 461417.0,
          "close_time": 1764287999999,
          "quote_volume": 1082149.26127,
          "trades": 11774,
          "taker_buy_base": 217210.13,
          "taker_buy_quote": 510019.56517
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 2.336,
          "high": 2.377,
          "low": 2.261,
          "close": 2.285,
          "volume": 690362.68,
          "close_time": 1764374399999,
          "quote_volume": 1602351.27912,
          "trades": 16152,
          "taker_buy_base": 333815.93,
          "taker_buy_quote": 775290.33353
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 2.285,
          "high": 2.299,
          "low": 2.229,
          "close": 2.258,
          "volume": 373162.05,
          "close_time": 1764460799999,
          "quote_volume": 844006.70232,
          "trades": 8732,
          "taker_buy_base": 167754.71,
          "taker_buy_quote": 379641.98384
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2.258,
          "high": 2.294,
          "low": 2.206,
          "close": 2.21,
          "volume": 308817.98,
          "close_time": 1764547199999,
          "quote_volume": 699231.5135,
          "trades": 9841,
          "taker_buy_base": 141234.41,
          "taker_buy_quote": 319990.8355
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2.209,
          "high": 2.21,
          "low": 1.962,
          "close": 2.042,
          "volume": 1688846.55,
          "close_time": 1764633599999,
          "quote_volume": 3457867.94271,
          "trades": 25610,
          "taker_buy_base": 769342.57,
          "taker_buy_quote": 1577680.98699
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2.042,
          "high": 2.286,
          "low": 2.033,
          "close": 2.25,
          "volume": 2002701.57,
          "close_time": 1764719999999,
          "quote_volume": 4411978.17907,
          "trades": 19882,
          "taker_buy_base": 664892.0,
          "taker_buy_quote": 1446649.27101
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2.251,
          "high": 2.399,
          "low": 2.241,
          "close": 2.363,
          "volume": 896316.07,
          "close_time": 1764806399999,
          "quote_volume": 2073842.4497,
          "trades": 18829,
          "taker_buy_base": 469101.59,
          "taker_buy_quote": 1086245.54193
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 2.366,
          "high": 2.377,
          "low": 2.246,
          "close": 2.274,
          "volume": 629202.88,
          "close_time": 1764892799999,
          "quote_volume": 1459691.00933,
          "trades": 13242,
          "taker_buy_base": 249817.9,
          "taker_buy_quote": 579301.91793
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 2.273,
          "high": 2.308,
          "low": 2.086,
          "close": 2.126,
          "volume": 957288.59,
          "close_time": 1764979199999,
          "quote_volume": 2098597.68903,
          "trades": 17292,
          "taker_buy_base": 476193.23,
          "taker_buy_quote": 1048927.44294
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 2.125,
          "high": 2.165,
          "low": 2.088,
          "close": 2.128,
          "volume": 500798.13,
          "close_time": 1765065599999,
          "quote_volume": 1065429.27525,
          "trades": 10524,
          "taker_buy_base": 218234.36,
          "taker_buy_quote": 463963.37912
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 2.129,
          "high": 2.161,
          "low": 2.04,
          "close": 2.094,
          "volume": 800360.61,
          "close_time": 1765151999999,
          "quote_volume": 1690700.89131,
          "trades": 14413,
          "taker_buy_base": 419149.68,
          "taker_buy_quote": 887008.16218
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 2.095,
          "high": 2.178,
          "low": 2.086,
          "close": 2.131,
          "volume": 770571.12,
          "close_time": 1765238399999,
          "quote_volume": 1645305.28038,
          "trades": 11564,
          "taker_buy_base": 326992.24,
          "taker_buy_quote": 698279.60609
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 2.131,
          "high": 2.392,
          "low": 2.09,
          "close": 2.292,
          "volume": 1113674.64,
          "close_time": 1765324799999,
          "quote_volume": 2507920.3752,
          "trades": 20308,
          "taker_buy_base": 573102.0,
          "taker_buy_quote": 1285765.01531
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 2.293,
          "high": 2.317,
          "low": 2.184,
          "close": 2.191,
          "volume": 1143046.95,
          "close_time": 1765411199999,
          "quote_volume": 2561135.43149,
          "trades": 18436,
          "taker_buy_base": 516234.63,
          "taker_buy_quote": 1157186.13894
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 2.191,
          "high": 2.193,
          "low": 2.01,
          "close": 2.065,
          "volume": 978080.81,
          "close_time": 1765497599999,
          "quote_volume": 2014609.11777,
          "trades": 16481,
          "taker_buy_base": 423280.64,
          "taker_buy_quote": 871362.80421
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 2.067,
          "high": 2.096,
          "low": 1.946,
          "close": 2.012,
          "volume": 1142647.99,
          "close_time": 1765583999999,
          "quote_volume": 2312255.33246,
          "trades": 13411,
          "taker_buy_base": 476522.14,
          "taker_buy_quote": 964577.93572
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 2.013,
          "high": 2.057,
          "low": 2.01,
          "close": 2.038,
          "volume": 401521.69,
          "close_time": 1765670399999,
          "quote_volume": 817871.65698,
          "trades": 6880,
          "taker_buy_base": 199637.05,
          "taker_buy_quote": 406834.89045
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 2.038,
          "high": 2.046,
          "low": 1.932,
          "close": 1.953,
          "volume": 647392.01,
          "close_time": 1765756799999,
          "quote_volume": 1282610.55446,
          "trades": 9227,
          "taker_buy_base": 276229.85,
          "taker_buy_quote": 547129.27572
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 1.953,
          "high": 2.01,
          "low": 1.83,
          "close": 1.902,
          "volume": 1008985.62,
          "close_time": 1765843199999,
          "quote_volume": 1941763.32914,
          "trades": 15596,
          "taker_buy_base": 494434.2,
          "taker_buy_quote": 952978.49661
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 1.902,
          "high": 1.942,
          "low": 1.863,
          "close": 1.899,
          "volume": 729772.49,
          "close_time": 1765929599999,
          "quote_volume": 1388008.40681,
          "trades": 12717,
          "taker_buy_base": 366150.18,
          "taker_buy_quote": 696709.74179
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 1.898,
          "high": 1.953,
          "low": 1.79,
          "close": 1.815,
          "volume": 892377.44,
          "close_time": 1766015999999,
          "quote_volume": 1657872.2559,
          "trades": 16215,
          "taker_buy_base": 386770.17,
          "taker_buy_quote": 719607.5463
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 1.815,
          "high": 1.888,
          "low": 1.722,
          "close": 1.76,
          "volume": 945024.55,
          "close_time": 1766102399999,
          "quote_volume": 1695955.06934,
          "trades": 16545,
          "taker_buy_base": 444758.13,
          "taker_buy_quote": 799208.50213
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 1.76,
          "high": 1.879,
          "low": 1.737,
          "close": 1.849,
          "volume": 1706251.73,
          "close_time": 1766188799999,
          "quote_volume": 3033213.74186,
          "trades": 16348,
          "taker_buy_base": 1166317.46,
          "taker_buy_quote": 2064366.29694
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 1.848,
          "high": 1.869,
          "low": 1.827,
          "close": 1.833,
          "volume": 511421.72,
          "close_time": 1766275199999,
          "quote_volume": 944143.51308,
          "trades": 5936,
          "taker_buy_base": 205900.86,
          "taker_buy_quote": 379619.07925
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 1.832,
          "high": 1.851,
          "low": 1.751,
          "close": 1.802,
          "volume": 469973.31,
          "close_time": 1766361599999,
          "quote_volume": 845825.14452,
          "trades": 7697,
          "taker_buy_base": 201740.46,
          "taker_buy_quote": 363435.91479
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 1.803,
          "high": 1.854,
          "low": 1.757,
          "close": 1.783,
          "volume": 2787477.18,
          "close_time": 1766447999999,
          "quote_volume": 5050962.5085,
          "trades": 16297,
          "taker_buy_base": 2227722.99,
          "taker_buy_quote": 4037204.12512
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 1.784,
          "high": 1.803,
          "low": 1.729,
          "close": 1.763,
          "volume": 642907.0,
          "close_time": 1766534399999,
          "quote_volume": 1132948.64742,
          "trades": 8929,
          "taker_buy_base": 309228.25,
          "taker_buy_quote": 545406.73214
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 1.764,
          "high": 1.774,
          "low": 1.707,
          "close": 1.738,
          "volume": 617675.25,
          "close_time": 1766620799999,
          "quote_volume": 1070423.00405,
          "trades": 8002,
          "taker_buy_base": 319223.88,
          "taker_buy_quote": 553866.80194
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 1.739,
          "high": 1.751,
          "low": 1.678,
          "close": 1.684,
          "volume": 481964.37,
          "close_time": 1766707199999,
          "quote_volume": 830127.7246,
          "trades": 6745,
          "taker_buy_base": 213753.56,
          "taker_buy_quote": 368398.74822
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 1.683,
          "high": 1.752,
          "low": 1.653,
          "close": 1.723,
          "volume": 904441.94,
          "close_time": 1766793599999,
          "quote_volume": 1549715.9396,
          "trades": 12892,
          "taker_buy_base": 450667.66,
          "taker_buy_quote": 773080.60747
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 1.722,
          "high": 1.927,
          "low": 1.722,
          "close": 1.909,
          "volume": 1332584.58,
          "close_time": 1766879999999,
          "quote_volume": 2442692.55732,
          "trades": 13678,
          "taker_buy_base": 737434.54,
          "taker_buy_quote": 1353350.40823
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 1.909,
          "high": 1.914,
          "low": 1.826,
          "close": 1.85,
          "volume": 676512.21,
          "close_time": 1766966399999,
          "quote_volume": 1261545.55043,
          "trades": 9182,
          "taker_buy_base": 328875.89,
          "taker_buy_quote": 613338.6843
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 1.85,
          "high": 1.903,
          "low": 1.815,
          "close": 1.824,
          "volume": 898596.36,
          "close_time": 1767052799999,
          "quote_volume": 1666066.47791,
          "trades": 10281,
          "taker_buy_base": 413609.3,
          "taker_buy_quote": 767232.77171
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 1.823,
          "high": 1.845,
          "low": 1.791,
          "close": 1.809,
          "volume": 507094.03,
          "close_time": 1767139199999,
          "quote_volume": 921846.88952,
          "trades": 7836,
          "taker_buy_base": 255709.54,
          "taker_buy_quote": 464910.94189
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 1.809,
          "high": 1.842,
          "low": 1.761,
          "close": 1.789,
          "volume": 528387.68,
          "close_time": 1767225599999,
          "quote_volume": 951808.51064,
          "trades": 8732,
          "taker_buy_base": 265670.13,
          "taker_buy_quote": 478948.9239
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 1.789,
          "high": 2.03,
          "low": 1.764,
          "close": 1.995,
          "volume": 1395824.52,
          "close_time": 1767311999999,
          "quote_volume": 2668969.413,
          "trades": 17725,
          "taker_buy_base": 750970.43,
          "taker_buy_quote": 1435392.86694
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 1.995,
          "high": 2.17,
          "low": 1.966,
          "close": 2.166,
          "volume": 3597412.6,
          "close_time": 1767398399999,
          "quote_volume": 7462260.75982,
          "trades": 25856,
          "taker_buy_base": 1628510.07,
          "taker_buy_quote": 3371549.39355
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 2.165,
          "high": 2.218,
          "low": 2.107,
          "close": 2.125,
          "volume": 2545021.59,
          "close_time": 1767484799999,
          "quote_volume": 5457581.29842,
          "trades": 20718,
          "taker_buy_base": 1310229.14,
          "taker_buy_quote": 2802434.89253
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 2.123,
          "high": 2.18,
          "low": 2.116,
          "close": 2.142,
          "volume": 1038416.88,
          "close_time": 1767571199999,
          "quote_volume": 2229248.13774,
          "trades": 14217,
          "taker_buy_base": 438658.68,
          "taker_buy_quote": 942070.85066
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 2.142,
          "high": 2.236,
          "low": 2.095,
          "close": 2.207,
          "volume": 3019917.68,
          "close_time": 1767657599999,
          "quote_volume": 6478647.55527,
          "trades": 28674,
          "taker_buy_base": 1997087.36,
          "taker_buy_quote": 4278526.62032
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 2.207,
          "high": 2.264,
          "low": 2.115,
          "close": 2.235,
          "volume": 1556571.32,
          "close_time": 1767743999999,
          "quote_volume": 3429021.49145,
          "trades": 26076,
          "taker_buy_base": 781833.31,
          "taker_buy_quote": 1722875.20252
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 2.234,
          "high": 2.25,
          "low": 2.119,
          "close": 2.143,
          "volume": 986059.39,
          "close_time": 1767830399999,
          "quote_volume": 2144632.40165,
          "trades": 16982,
          "taker_buy_base": 478889.01,
          "taker_buy_quote": 1041254.34213
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 2.143,
          "high": 2.157,
          "low": 2.082,
          "close": 2.11,
          "volume": 772198.23,
          "close_time": 1767916799999,
          "quote_volume": 1636065.23894,
          "trades": 13922,
          "taker_buy_base": 334293.81,
          "taker_buy_quote": 708825.63772
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.11,
          "high": 2.141,
          "low": 2.048,
          "close": 2.082,
          "volume": 1111371.16,
          "close_time": 1768003199999,
          "quote_volume": 2324027.19776,
          "trades": 18802,
          "taker_buy_base": 537106.39,
          "taker_buy_quote": 1123676.46369
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.082,
          "high": 2.128,
          "low": 2.067,
          "close": 2.09,
          "volume": 462853.02,
          "close_time": 1768089599999,
          "quote_volume": 973567.83073,
          "trades": 12799,
          "taker_buy_base": 194514.96,
          "taker_buy_quote": 408787.43496
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.091,
          "high": 2.122,
          "low": 2.033,
          "close": 2.068,
          "volume": 503484.69,
          "close_time": 1768175999999,
          "quote_volume": 1051002.90764,
          "trades": 14424,
          "taker_buy_base": 226692.83,
          "taker_buy_quote": 473536.2069
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.068,
          "high": 2.149,
          "low": 2.02,
          "close": 2.053,
          "volume": 892906.93,
          "close_time": 1768262399999,
          "quote_volume": 1853034.28515,
          "trades": 20074,
          "taker_buy_base": 435306.92,
          "taker_buy_quote": 904447.57007
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.052,
          "high": 2.341,
          "low": 2.05,
          "close": 2.283,
          "volume": 2679594.83,
          "close_time": 1768348799999,
          "quote_volume": 5927220.87492,
          "trades": 43904,
          "taker_buy_base": 1350614.12,
          "taker_buy_quote": 2985845.41709
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.282,
          "high": 2.298,
          "low": 2.194,
          "close": 2.225,
          "volume": 1227937.74,
          "close_time": 1768435199999,
          "quote_volume": 2774279.885,
          "trades": 27579,
          "taker_buy_base": 574103.23,
          "taker_buy_quote": 1297420.8578
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.226,
          "high": 2.238,
          "low": 2.097,
          "close": 2.118,
          "volume": 934727.14,
          "close_time": 1768521599999,
          "quote_volume": 2029122.3914,
          "trades": 21494,
          "taker_buy_base": 433715.46,
          "taker_buy_quote": 942013.56739
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.118,
          "high": 2.156,
          "low": 2.056,
          "close": 2.119,
          "volume": 749672.08,
          "close_time": 1768607999999,
          "quote_volume": 1579844.68789,
          "trades": 15073,
          "taker_buy_base": 356954.95,
          "taker_buy_quote": 752763.87595
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.12,
          "high": 2.235,
          "low": 2.113,
          "close": 2.178,
          "volume": 871039.11,
          "close_time": 1768694399999,
          "quote_volume": 1909240.21859,
          "trades": 17396,
          "taker_buy_base": 448821.94,
          "taker_buy_quote": 983486.64212
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.177,
          "high": 2.201,
          "low": 2.062,
          "close": 2.065,
          "volume": 677497.49,
          "close_time": 1768780799999,
          "quote_volume": 1454399.07622,
          "trades": 19466,
          "taker_buy_base": 321455.38,
          "taker_buy_quote": 690891.56481
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.065,
          "high": 2.065,
          "low": 1.848,
          "close": 2.028,
          "volume": 1988543.15,
          "close_time": 1768867199999,
          "quote_volume": 3925965.70381,
          "trades": 42450,
          "taker_buy_base": 936521.95,
          "taker_buy_quote": 1849366.091
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.027,
          "high": 2.05,
          "low": 1.88,
          "close": 1.896,
          "volume": 1102164.47,
          "close_time": 1768953599999,
          "quote_volume": 2169402.64495,
          "trades": 28492,
          "taker_buy_base": 536718.07,
          "taker_buy_quote": 1058035.51499
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 1.896,
          "high": 1.998,
          "low": 1.872,
          "close": 1.954,
          "volume": 1239565.14,
          "close_time": 1769039999999,
          "quote_volume": 2406432.77642,
          "trades": 32107,
          "taker_buy_base": 548900.12,
          "taker_buy_quote": 1066629.75347
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 1.954,
          "high": 1.98,
          "low": 1.904,
          "close": 1.924,
          "volume": 562277.74,
          "close_time": 1769126399999,
          "quote_volume": 1091435.74228,
          "trades": 15833,
          "taker_buy_base": 279581.26,
          "taker_buy_quote": 542539.64395
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 1.924,
          "high": 1.982,
          "low": 1.896,
          "close": 1.924,
          "volume": 732101.01,
          "close_time": 1769212799999,
          "quote_volume": 1419166.44272,
          "trades": 22373,
          "taker_buy_base": 371724.14,
          "taker_buy_quote": 720997.09708
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.924,
          "high": 1.939,
          "low": 1.898,
          "close": 1.927,
          "volume": 282576.85,
          "close_time": 1769299199999,
          "quote_volume": 542376.45028,
          "trades": 7051,
          "taker_buy_base": 124357.13,
          "taker_buy_quote": 238709.6374
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 1.926,
          "high": 1.941,
          "low": 1.777,
          "close": 1.822,
          "volume": 853594.34,
          "close_time": 1769385599999,
          "quote_volume": 1572815.00513,
          "trades": 18255,
          "taker_buy_base": 397202.24,
          "taker_buy_quote": 731321.11605
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 1.821,
          "high": 1.896,
          "low": 1.817,
          "close": 1.874,
          "volume": 683891.12,
          "close_time": 1769471999999,
          "quote_volume": 1272878.87784,
          "trades": 15534,
          "taker_buy_base": 332191.42,
          "taker_buy_quote": 618053.12402
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 1.873,
          "high": 1.897,
          "low": 1.826,
          "close": 1.873,
          "volume": 476917.92,
          "close_time": 1769558399999,
          "quote_volume": 887774.23894,
          "trades": 14242,
          "taker_buy_base": 229288.72,
          "taker_buy_quote": 426826.98997
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 1.875,
          "high": 1.895,
          "low": 1.829,
          "close": 1.867,
          "volume": 934230.82,
          "close_time": 1769644799999,
          "quote_volume": 1738212.37751,
          "trades": 19513,
          "taker_buy_base": 542070.5,
          "taker_buy_quote": 1009022.50792
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 1.869,
          "high": 1.873,
          "low": 1.695,
          "close": 1.733,
          "volume": 929034.59,
          "close_time": 1769731199999,
          "quote_volume": 1629911.43972,
          "trades": 25379,
          "taker_buy_base": 443868.4,
          "taker_buy_quote": 778480.78591
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 1.734,
          "high": 1.745,
          "low": 1.649,
          "close": 1.688,
          "volume": 1489722.61,
          "close_time": 1769817599999,
          "quote_volume": 2525377.66195,
          "trades": 28851,
          "taker_buy_base": 727589.33,
          "taker_buy_quote": 1234063.28961
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 1.688,
          "high": 1.69,
          "low": 1.4,
          "close": 1.546,
          "volume": 2661046.47,
          "close_time": 1769903999999,
          "quote_volume": 4092655.82796,
          "trades": 50768,
          "taker_buy_base": 1247388.92,
          "taker_buy_quote": 1915609.42051
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.546,
          "high": 1.559,
          "low": 1.457,
          "close": 1.494,
          "volume": 1220003.67,
          "close_time": 1769990399999,
          "quote_volume": 1853130.17762,
          "trades": 26269,
          "taker_buy_base": 612921.01,
          "taker_buy_quote": 932134.84892
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.495,
          "high": 1.576,
          "low": 1.451,
          "close": 1.542,
          "volume": 1379689.85,
          "close_time": 1770076799999,
          "quote_volume": 2085070.91413,
          "trades": 38557,
          "taker_buy_base": 697407.6,
          "taker_buy_quote": 1054768.82741
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.542,
          "high": 1.565,
          "low": 1.429,
          "close": 1.498,
          "volume": 2249246.23,
          "close_time": 1770163199999,
          "quote_volume": 3369581.79758,
          "trades": 41979,
          "taker_buy_base": 1094962.54,
          "taker_buy_quote": 1643188.95184
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 1.497,
          "high": 1.532,
          "low": 1.424,
          "close": 1.459,
          "volume": 1263522.87,
          "close_time": 1770249599999,
          "quote_volume": 1855088.15551,
          "trades": 33854,
          "taker_buy_base": 643829.52,
          "taker_buy_quote": 946810.52156
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.459,
          "high": 1.476,
          "low": 1.229,
          "close": 1.244,
          "volume": 3174884.71,
          "close_time": 1770335999999,
          "quote_volume": 4229771.5447,
          "trades": 51811,
          "taker_buy_base": 1391407.69,
          "taker_buy_quote": 1856441.53221
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1.245,
          "high": 1.406,
          "low": 1.101,
          "close": 1.367,
          "volume": 2992384.91,
          "close_time": 1770422399999,
          "quote_volume": 3808710.86175,
          "trades": 69421,
          "taker_buy_base": 1433938.65,
          "taker_buy_quote": 1824227.83127
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 1.367,
          "high": 1.402,
          "low": 1.316,
          "close": 1.372,
          "volume": 1369409.88,
          "close_time": 1770508799999,
          "quote_volume": 1867268.31696,
          "trades": 39208,
          "taker_buy_base": 684030.74,
          "taker_buy_quote": 933383.65053
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 1.372,
          "high": 1.375,
          "low": 1.324,
          "close": 1.335,
          "volume": 579321.49,
          "close_time": 1770595199999,
          "quote_volume": 784801.38208,
          "trades": 14756,
          "taker_buy_base": 288163.21,
          "taker_buy_quote": 390359.2382
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 1.336,
          "high": 1.35,
          "low": 1.278,
          "close": 1.319,
          "volume": 822172.43,
          "close_time": 1770681599999,
          "quote_volume": 1081197.27444,
          "trades": 15333,
          "taker_buy_base": 448915.05,
          "taker_buy_quote": 590395.27777
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 1.32,
          "high": 1.327,
          "low": 1.264,
          "close": 1.282,
          "volume": 723619.69,
          "close_time": 1770767999999,
          "quote_volume": 928592.06942,
          "trades": 14267,
          "taker_buy_base": 304162.33,
          "taker_buy_quote": 390202.47927
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 1.283,
          "high": 1.296,
          "low": 1.224,
          "close": 1.255,
          "volume": 1094372.35,
          "close_time": 1770854399999,
          "quote_volume": 1372645.84112,
          "trades": 18418,
          "taker_buy_base": 511229.65,
          "taker_buy_quote": 641724.57252
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1.255,
          "high": 1.304,
          "low": 1.248,
          "close": 1.282,
          "volume": 1035859.93,
          "close_time": 1770940799999,
          "quote_volume": 1322958.78732,
          "trades": 24960,
          "taker_buy_base": 519413.74,
          "taker_buy_quote": 663451.32749
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1.282,
          "high": 1.341,
          "low": 1.252,
          "close": 1.329,
          "volume": 1050121.5,
          "close_time": 1771027199999,
          "quote_volume": 1364702.60461,
          "trades": 18400,
          "taker_buy_base": 569139.83,
          "taker_buy_quote": 740050.04403
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 1.33,
          "high": 1.438,
          "low": 1.329,
          "close": 1.421,
          "volume": 1169619.15,
          "close_time": 1771113599999,
          "quote_volume": 1614625.83409,
          "trades": 13815,
          "taker_buy_base": 610251.58,
          "taker_buy_quote": 842351.5415
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 1.421,
          "high": 1.438,
          "low": 1.331,
          "close": 1.356,
          "volume": 1150097.61,
          "close_time": 1771199999999,
          "quote_volume": 1586714.8594,
          "trades": 17992,
          "taker_buy_base": 522902.15,
          "taker_buy_quote": 722213.95573
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1.356,
          "high": 1.39,
          "low": 1.332,
          "close": 1.376,
          "volume": 791047.37,
          "close_time": 1771286399999,
          "quote_volume": 1074908.09464,
          "trades": 14482,
          "taker_buy_base": 416875.08,
          "taker_buy_quote": 566820.16521
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1.377,
          "high": 1.38,
          "low": 1.34,
          "close": 1.346,
          "volume": 767253.95,
          "close_time": 1771372799999,
          "quote_volume": 1045307.6899,
          "trades": 13655,
          "taker_buy_base": 388910.13,
          "taker_buy_quote": 530009.67844
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 1.346,
          "high": 1.372,
          "low": 1.298,
          "close": 1.313,
          "volume": 854246.49,
          "close_time": 1771459199999,
          "quote_volume": 1141511.56336,
          "trades": 12297,
          "taker_buy_base": 387530.3,
          "taker_buy_quote": 517850.44307
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 1.312,
          "high": 1.321,
          "low": 1.261,
          "close": 1.287,
          "volume": 1040407.63,
          "close_time": 1771545599999,
          "quote_volume": 1341842.52518,
          "trades": 14033,
          "taker_buy_base": 539567.88,
          "taker_buy_quote": 696017.81603
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 1.286,
          "high": 1.364,
          "low": 1.274,
          "close": 1.34,
          "volume": 1584144.29,
          "close_time": 1771631999999,
          "quote_volume": 2093341.30486,
          "trades": 16512,
          "taker_buy_base": 757787.04,
          "taker_buy_quote": 1002302.62699
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1.34,
          "high": 1.397,
          "low": 1.328,
          "close": 1.359,
          "volume": 895500.94,
          "close_time": 1771718399999,
          "quote_volume": 1225263.8726,
          "trades": 8018,
          "taker_buy_base": 429623.67,
          "taker_buy_quote": 587850.27346
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1.359,
          "high": 1.365,
          "low": 1.303,
          "close": 1.312,
          "volume": 800672.28,
          "close_time": 1771804799999,
          "quote_volume": 1066443.6561,
          "trades": 7593,
          "taker_buy_base": 379091.25,
          "taker_buy_quote": 504852.7867
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 1.312,
          "high": 1.314,
          "low": 1.239,
          "close": 1.265,
          "volume": 1311286.62,
          "close_time": 1771891199999,
          "quote_volume": 1669429.45824,
          "trades": 11278,
          "taker_buy_base": 679030.52,
          "taker_buy_quote": 864876.45068
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 1.265,
          "high": 1.279,
          "low": 1.225,
          "close": 1.238,
          "volume": 986759.09,
          "close_time": 1771977599999,
          "quote_volume": 1232020.0084,
          "trades": 8905,
          "taker_buy_base": 458464.19,
          "taker_buy_quote": 572887.21913
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1.239,
          "high": 1.753,
          "low": 1.236,
          "close": 1.662,
          "volume": 11345090.67,
          "close_time": 1772063999999,
          "quote_volume": 17469432.29061,
          "trades": 77979,
          "taker_buy_base": 5682792.36,
          "taker_buy_quote": 8762275.5762
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 1.664,
          "high": 1.696,
          "low": 1.52,
          "close": 1.609,
          "volume": 5795687.13,
          "close_time": 1772150399999,
          "quote_volume": 9314407.75841,
          "trades": 48836,
          "taker_buy_base": 2853185.21,
          "taker_buy_quote": 4586750.36824
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 1.609,
          "high": 1.682,
          "low": 1.547,
          "close": 1.6,
          "volume": 3099560.48,
          "close_time": 1772236799999,
          "quote_volume": 4984583.8311,
          "trades": 25466,
          "taker_buy_base": 1493578.12,
          "taker_buy_quote": 2403864.38664
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.6,
          "high": 1.676,
          "low": 1.458,
          "close": 1.661,
          "volume": 3007191.18,
          "close_time": 1772323199999,
          "quote_volume": 4691441.54037,
          "trades": 25277,
          "taker_buy_base": 1455525.64,
          "taker_buy_quote": 2273634.67316
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.665,
          "high": 1.68,
          "low": 1.504,
          "close": 1.533,
          "volume": 1632039.78,
          "close_time": 1772409599999,
          "quote_volume": 2577438.76022,
          "trades": 16357,
          "taker_buy_base": 808182.66,
          "taker_buy_quote": 1276147.33309
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.534,
          "high": 1.602,
          "low": 1.499,
          "close": 1.508,
          "volume": 1857753.38,
          "close_time": 1772495999999,
          "quote_volume": 2869765.43033,
          "trades": 18443,
          "taker_buy_base": 899655.84,
          "taker_buy_quote": 1390256.52848
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.509,
          "high": 1.557,
          "low": 1.473,
          "close": 1.532,
          "volume": 1304812.53,
          "close_time": 1772582399999,
          "quote_volume": 1972168.03046,
          "trades": 14473,
          "taker_buy_base": 602263.43,
          "taker_buy_quote": 911279.88198
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.534,
          "high": 1.575,
          "low": 1.509,
          "close": 1.541,
          "volume": 1051126.48,
          "close_time": 1772668799999,
          "quote_volume": 1621187.33154,
          "trades": 12819,
          "taker_buy_base": 533100.53,
          "taker_buy_quote": 822797.881
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.54,
          "high": 1.557,
          "low": 1.481,
          "close": 1.529,
          "volume": 1318737.16,
          "close_time": 1772755199999,
          "quote_volume": 2012550.81068,
          "trades": 15124,
          "taker_buy_base": 753445.9,
          "taker_buy_quote": 1151173.08023
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.529,
          "high": 1.547,
          "low": 1.454,
          "close": 1.488,
          "volume": 653503.85,
          "close_time": 1772841599999,
          "quote_volume": 979622.6923,
          "trades": 7695,
          "taker_buy_base": 290448.8,
          "taker_buy_quote": 436147.18322
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.489,
          "high": 1.518,
          "low": 1.432,
          "close": 1.447,
          "volume": 557239.21,
          "close_time": 1772927999999,
          "quote_volume": 820041.34534,
          "trades": 6626,
          "taker_buy_base": 249905.95,
          "taker_buy_quote": 367724.66074
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1.448,
          "high": 1.484,
          "low": 1.426,
          "close": 1.453,
          "volume": 728372.19,
          "close_time": 1773014399999,
          "quote_volume": 1060467.7188,
          "trades": 6369,
          "taker_buy_base": 356737.12,
          "taker_buy_quote": 519850.48956
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1.453,
          "high": 1.532,
          "low": 1.453,
          "close": 1.495,
          "volume": 619840.53,
          "close_time": 1773100799999,
          "quote_volume": 926449.11497,
          "trades": 8402,
          "taker_buy_base": 314379.86,
          "taker_buy_quote": 469800.64607
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1.495,
          "high": 1.547,
          "low": 1.48,
          "close": 1.486,
          "volume": 747594.82,
          "close_time": 1773187199999,
          "quote_volume": 1133836.58929,
          "trades": 6775,
          "taker_buy_base": 427393.47,
          "taker_buy_quote": 648489.80815
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 1.487,
          "high": 1.555,
          "low": 1.474,
          "close": 1.521,
          "volume": 666493.75,
          "close_time": 1773273599999,
          "quote_volume": 1009697.29657,
          "trades": 6239,
          "taker_buy_base": 325032.67,
          "taker_buy_quote": 493265.96359
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 1.525,
          "high": 1.527,
          "low": 1.485,
          "close": 1.517,
          "volume": 896266.91,
          "close_time": 1773359999999,
          "quote_volume": 1351359.99236,
          "trades": 8998,
          "taker_buy_base": 579773.94,
          "taker_buy_quote": 874399.66168
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 1.517,
          "high": 1.549,
          "low": 1.448,
          "close": 1.464,
          "volume": 1040348.34,
          "close_time": 1773446399999,
          "quote_volume": 1566657.21565,
          "trades": 8508,
          "taker_buy_base": 462747.67,
          "taker_buy_quote": 697828.29752
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 1.464,
          "high": 1.464,
          "low": 1.404,
          "close": 1.414,
          "volume": 612694.14,
          "close_time": 1773532799999,
          "quote_volume": 876638.11432,
          "trades": 5349,
          "taker_buy_base": 294361.8,
          "taker_buy_quote": 421960.44129
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.413,
          "high": 1.445,
          "low": 1.394,
          "close": 1.442,
          "volume": 682329.19,
          "close_time": 1773619199999,
          "quote_volume": 970681.2488,
          "trades": 5186,
          "taker_buy_base": 312798.9,
          "taker_buy_quote": 445556.6542
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 1.442,
          "high": 1.661,
          "low": 1.432,
          "close": 1.64,
          "volume": 3414986.26,
          "close_time": 1773705599999,
          "quote_volume": 5408771.98577,
          "trades": 25822,
          "taker_buy_base": 1846105.09,
          "taker_buy_quote": 2923456.83678
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.641,
          "high": 1.643,
          "low": 1.582,
          "close": 1.621,
          "volume": 1357180.65,
          "close_time": 1773791999999,
          "quote_volume": 2183712.90953,
          "trades": 11465,
          "taker_buy_base": 654373.19,
          "taker_buy_quote": 1052536.60042
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 1.621,
          "high": 1.653,
          "low": 1.541,
          "close": 1.577,
          "volume": 1351967.25,
          "close_time": 1773878399999,
          "quote_volume": 2156399.27797,
          "trades": 11430,
          "taker_buy_base": 672518.72,
          "taker_buy_quote": 1072561.1959
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 1.578,
          "high": 1.578,
          "low": 1.497,
          "close": 1.522,
          "volume": 711453.83,
          "close_time": 1773964799999,
          "quote_volume": 1089191.93898,
          "trades": 6745,
          "taker_buy_base": 304847.11,
          "taker_buy_quote": 467163.86131
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 1.522,
          "high": 1.552,
          "low": 1.494,
          "close": 1.499,
          "volume": 424785.7,
          "close_time": 1774051199999,
          "quote_volume": 648267.51535,
          "trades": 4494,
          "taker_buy_base": 211432.82,
          "taker_buy_quote": 322862.52337
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 1.5,
          "high": 1.515,
          "low": 1.458,
          "close": 1.467,
          "volume": 403209.03,
          "close_time": 1774137599999,
          "quote_volume": 600630.4049,
          "trades": 3762,
          "taker_buy_base": 168613.53,
          "taker_buy_quote": 251559.78753
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 1.467,
          "high": 1.483,
          "low": 1.393,
          "close": 1.412,
          "volume": 537637.26,
          "close_time": 1774223999999,
          "quote_volume": 773352.01821,
          "trades": 5866,
          "taker_buy_base": 223171.36,
          "taker_buy_quote": 321692.92707
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 1.413,
          "high": 1.492,
          "low": 1.402,
          "close": 1.42,
          "volume": 1128387.37,
          "close_time": 1774310399999,
          "quote_volume": 1633408.52411,
          "trades": 10009,
          "taker_buy_base": 581611.38,
          "taker_buy_quote": 842608.81291
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 1.421,
          "high": 1.429,
          "low": 1.359,
          "close": 1.4,
          "volume": 1243956.52,
          "close_time": 1774396799999,
          "quote_volume": 1736127.02615,
          "trades": 8265,
          "taker_buy_base": 618214.74,
          "taker_buy_quote": 863040.62892
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 1.401,
          "high": 1.411,
          "low": 1.346,
          "close": 1.363,
          "volume": 1663603.01,
          "close_time": 1774483199999,
          "quote_volume": 2299826.14576,
          "trades": 9489,
          "taker_buy_base": 824797.53,
          "taker_buy_quote": 1141258.96978
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 1.363,
          "high": 1.369,
          "low": 1.301,
          "close": 1.321,
          "volume": 816060.68,
          "close_time": 1774569599999,
          "quote_volume": 1080251.98681,
          "trades": 6313,
          "taker_buy_base": 347310.33,
          "taker_buy_quote": 460244.00388
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 1.322,
          "high": 1.339,
          "low": 1.269,
          "close": 1.291,
          "volume": 826689.58,
          "close_time": 1774655999999,
          "quote_volume": 1067397.33443,
          "trades": 6020,
          "taker_buy_base": 338470.87,
          "taker_buy_quote": 437709.24199
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1.292,
          "high": 1.305,
          "low": 1.253,
          "close": 1.257,
          "volume": 610722.61,
          "close_time": 1774742399999,
          "quote_volume": 783370.68199,
          "trades": 4544,
          "taker_buy_base": 256723.92,
          "taker_buy_quote": 329579.70379
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1.258,
          "high": 1.275,
          "low": 1.221,
          "close": 1.258,
          "volume": 560913.38,
          "close_time": 1774828799999,
          "quote_volume": 705746.60746,
          "trades": 3750,
          "taker_buy_base": 254314.55,
          "taker_buy_quote": 320114.20215
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 1.26,
          "high": 1.289,
          "low": 1.232,
          "close": 1.243,
          "volume": 720608.18,
          "close_time": 1774915199999,
          "quote_volume": 912139.81385,
          "trades": 4537,
          "taker_buy_base": 348712.07,
          "taker_buy_quote": 442191.06543
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 1.243,
          "high": 1.277,
          "low": 1.226,
          "close": 1.25,
          "volume": 670350.25,
          "close_time": 1775001599999,
          "quote_volume": 838484.49525,
          "trades": 4236,
          "taker_buy_base": 319474.37,
          "taker_buy_quote": 399691.00152
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 1.253,
          "high": 1.302,
          "low": 1.248,
          "close": 1.255,
          "volume": 621784.58,
          "close_time": 1775087999999,
          "quote_volume": 791843.63127,
          "trades": 4381,
          "taker_buy_base": 313832.33,
          "taker_buy_quote": 400009.26295
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 1.256,
          "high": 1.269,
          "low": 1.204,
          "close": 1.237,
          "volume": 678078.43,
          "close_time": 1775174399999,
          "quote_volume": 829090.72138,
          "trades": 5644,
          "taker_buy_base": 263366.28,
          "taker_buy_quote": 322055.68035
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 1.237,
          "high": 1.267,
          "low": 1.23,
          "close": 1.239,
          "volume": 481514.74,
          "close_time": 1775260799999,
          "quote_volume": 601186.61587,
          "trades": 3880,
          "taker_buy_base": 232632.0,
          "taker_buy_quote": 290455.29355
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 1.239,
          "high": 1.265,
          "low": 1.234,
          "close": 1.255,
          "volume": 300668.55,
          "close_time": 1775347199999,
          "quote_volume": 376222.97356,
          "trades": 2612,
          "taker_buy_base": 179226.54,
          "taker_buy_quote": 224334.39384
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 1.254,
          "high": 1.255,
          "low": 1.216,
          "close": 1.244,
          "volume": 566340.83,
          "close_time": 1775433599999,
          "quote_volume": 698095.70218,
          "trades": 4139,
          "taker_buy_base": 273272.64,
          "taker_buy_quote": 336706.11224
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 1.244,
          "high": 1.316,
          "low": 1.233,
          "close": 1.241,
          "volume": 667330.83,
          "close_time": 1775519999999,
          "quote_volume": 853329.70403,
          "trades": 5588,
          "taker_buy_base": 345031.59,
          "taker_buy_quote": 440744.75481
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 1.24,
          "high": 1.33,
          "low": 1.205,
          "close": 1.313,
          "volume": 864677.96,
          "close_time": 1775606399999,
          "quote_volume": 1088064.92391,
          "trades": 7602,
          "taker_buy_base": 398895.95,
          "taker_buy_quote": 502636.37255
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 1.315,
          "high": 1.336,
          "low": 1.265,
          "close": 1.27,
          "volume": 791149.68,
          "close_time": 1775692799999,
          "quote_volume": 1033686.65879,
          "trades": 6488,
          "taker_buy_base": 397366.55,
          "taker_buy_quote": 519334.69494
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 1.269,
          "high": 1.361,
          "low": 1.236,
          "close": 1.299,
          "volume": 1693486.88,
          "close_time": 1775779199999,
          "quote_volume": 2190366.42716,
          "trades": 16214,
          "taker_buy_base": 1025584.27,
          "taker_buy_quote": 1327151.87672
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 1.302,
          "high": 1.327,
          "low": 1.283,
          "close": 1.306,
          "volume": 620362.33,
          "close_time": 1775865599999,
          "quote_volume": 809725.73053,
          "trades": 5331,
          "taker_buy_base": 299474.26,
          "taker_buy_quote": 390417.11351
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 1.306,
          "high": 1.309,
          "low": 1.266,
          "close": 1.274,
          "volume": 353054.19,
          "close_time": 1775951999999,
          "quote_volume": 454374.40314,
          "trades": 2259,
          "taker_buy_base": 144061.4,
          "taker_buy_quote": 185437.02274
        }
      ]
    }
  },
  "last_update": "2026-04-11T16:36:02.893878"
}